Tour v531
TSLA
TESLA INC
$374.58 -3.08%
$374.30 (-0.07%)🌙
as of 10/22 04:00 PM
◀ 10/22 16:01 ▶

Option Volume

Detail
ℹ
Current (10/22 4:00pm) 1,945,798
Calls: 1,054,538 (54%)
Puts: 891,260 (46%)
Prior (10/21) 256,033
Calls: 177,057 (69%)
Puts: 78,976 (31%)
Current vs Prior +659.98%
Calls: +495.59% (Calls)
Puts: +1028.52% (Puts)
Prior 7-Day Total 9,199,414
Calls: 5,239,509 (57%)
Puts: 3,959,905 (43%)
Prior 7-Day Average 1,314,202
Calls: 748,501 (57%)
Puts: 565,700 (43%)
Current vs Prior 7-Day Avg +48.06%
Calls: +40.89%
Puts: +57.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 4:00pm) $1.20B
Calls: $545.86M (45%)
Puts: $654.36M (55%)
Prior (10/21) $275.89M
Calls: $211.40M (77%)
Puts: $64.50M (23%)
Current vs Prior +335.03%
Calls: +158.22%
Puts: +914.55%
Prior 7-Day Total $4.22B
Calls: $2.70B (64%)
Puts: $1.52B (36%)
Prior 7-Day Average $603.08M
Calls: $385.25M (64%)
Puts: $217.83M (36%)
Current vs Prior 7-Day Avg +99.02%
Calls: +41.69%
Puts: +200.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 4:00pm) 0.85
Prior (10/21) 0.45
Current vs Prior +89.48%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +19.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 4:00pm) 5,518,391
Calls: 3,083,274 (56%)
Puts: 2,435,117 (44%)
Prior (10/21) 5,332,175
Calls: 3,000,244 (56%)
Puts: 2,331,931 (44%)
Current vs Prior +3.49%
Prior 7-Day Total 38,198,975
Calls: 21,495,536 (56%)
Puts: 16,703,439 (44%)
Prior 7-Day Average 5,456,996
Calls: 3,070,790 (56%)
Puts: 2,386,205 (44%)
Current vs Prior 7-Day Avg +1.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 2.65% | 3.66%2.65% | 5.49%9.46% | 13.30%
Prior 6.34% | 6.71%6.34% | 7.72%11.00% | 13.99%
Current vs Prior -58.22% | -45.52%-58.22% | -28.95%-13.97% | -4.93%
Prior 7-Day Avg 4.48% | 5.26%4.95% | 7.80%5.34% | 12.20%
Current vs 7-Day Avg -40.87% | -30.52%-46.43% | -29.66%+77.23% | +9.01%
Prior 7-Day Eod 6.34% | 6.71%6.82% | 8.16%10.97% | 14.25%
Current vs 7-Day Eod -58.22% | -45.52%-61.12% | -32.77%-13.76% | -6.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 9.58%
Calls: 2.20% | 8.22%
Puts: 1.92% | 10.94%
Prior 1.23% | 2.49%
Calls: 1.26% | 1.58%
Puts: 1.19% | 3.40%
Current vs Prior +67.48% | +284.74%
Prior 7-Day Avg 2.29% | 2.42%
Calls: 2.13% | 2.10%
Puts: 2.46% | 2.73%
Current vs 7-Day Avg -10.16% | +296.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 335% vs prior. Dollar volume significantly above 7-day average (99% higher). Unusually high activity with volume up 660% vs prior - elevated interest. P/C ratio rising 89% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 486 of results (avg 5.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 307.307.40$7.351.4%5.2K0.433.5K
$377.50Nov 2016.2516.50$16.381.5%1.1K0.50133
$380.00Nov 1313.0013.20$13.101.5%3710.471.4K
$375.00Nov 2017.4517.75$17.601.7%1.1K0.524.5K
$390.00Nov 2011.0011.20$11.101.8%2.4K0.393.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 2723.0023.35$23.181.5%6210.561.1K
$382.50Oct 239.159.30$9.231.6%26.7K0.761.4K
$385.00Oct 3015.2515.50$15.381.6%4.4K0.65920
$372.50Nov 2015.2515.50$15.381.6%3540.46117
$370.00Nov 2014.1014.35$14.231.8%1.7K0.434.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.47, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 230.100.12$0.1118.2%15.8K0.023.5K
$397.50Oct 230.170.19$0.1811.1%15.3K0.042.5K
$395.00Oct 230.240.26$0.258.0%44.2K0.057.7K
$400.00Oct 230.130.14$0.147.1%73.7K0.0319.6K
$392.50Oct 230.330.36$0.358.6%23.0K0.073.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Oct 230.160.19$0.1816.7%5.3K0.031.6K
$357.50Oct 230.330.36$0.358.6%6.7K0.072.0K
$355.00Oct 230.240.25$0.254.0%8.0K0.054.2K
$350.00Oct 230.130.14$0.147.1%12.4K0.038.9K
$360.00Oct 230.490.52$0.515.9%28.8K0.098.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 409 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 2673.2578.50$75.886.9%11.0050
$315.00Oct 2658.5063.85$61.188.7%261.005
$320.00Oct 2653.3058.85$56.089.9%21.005
$325.00Oct 2648.8053.85$51.339.8%21.002
$330.00Oct 2644.1048.90$46.5010.3%--1.0087
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 2324.7025.80$25.254.4%1.0K1.001.3K
$402.50Oct 2325.5529.00$27.2812.6%1711.00109
$405.00Oct 2329.8032.40$31.108.4%3881.001.0K
$407.50Oct 2329.9034.95$32.4215.6%1121.0061
$410.00Oct 2333.6037.55$35.5811.1%2931.00494

Most actively traded options today. High liquidity = easy entry/exit. 886 active (total vol 1.6M, top 79.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 230.480.51$0.506.0%79.0K0.109.4K
$400.00Oct 230.130.14$0.147.1%73.7K0.0319.6K
$385.00Oct 231.051.09$1.073.7%68.4K0.1814.2K
$395.00Oct 230.240.26$0.258.0%44.2K0.057.7K
$387.50Oct 230.710.74$0.734.1%39.6K0.134.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 237.307.45$7.382.0%78.6K0.685.6K
$370.00Oct 232.272.35$2.313.5%69.1K0.326.4K
$375.00Oct 234.304.40$4.352.3%67.6K0.506.6K
$385.00Oct 2311.0011.40$11.203.6%44.9K0.824.2K
$377.50Oct 235.655.85$5.753.5%43.1K0.591.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 39.6%, max 56.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Oct 23Dec 456.4%36.0%56.5%8948.6K
$370.00Oct 23Dec 455.2%37.5%47.0%11.5K9.1K
$375.00Oct 23Dec 454.9%38.3%43.3%16.0K6.6K
$367.50Oct 23Nov 2055.5%39.8%39.5%4.1K3.7K
$372.50Oct 23Nov 2054.5%39.5%38.2%4.8K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Oct 23Dec 456.4%36.0%56.5%30.8K5.0K
$370.00Oct 23Dec 455.2%37.5%47.0%69.1K6.4K
$375.00Oct 23Dec 454.9%38.3%43.3%67.6K6.6K
$367.50Oct 23Nov 2055.5%39.8%39.5%16.9K2.3K
$372.50Oct 23Nov 2054.5%39.5%38.2%22.8K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 1.33, avg 5.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$327.50Oct 23$0.95$1.55$0.95100%1.63$325.95
$400.00$405.00Dec 4$0.15$4.85$0.1534%32.33$400.15
$355.00$357.50Nov 20$0.35$2.15$0.3570%6.14$355.35
$345.00$347.50Nov 20$0.72$1.78$0.7278%2.47$345.72
$365.00$367.50Oct 30$0.55$1.95$0.5567%3.55$365.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$415.00Nov 20$2.15$2.85$2.1582%1.33$417.85
$400.00$395.00Nov 13$2.00$3.00$2.0072%1.50$398.00
$405.00$402.50Oct 28$0.80$1.70$0.8092%2.12$404.20
$392.50$390.00Nov 6$0.25$2.25$0.2569%9.00$392.25
$395.00$392.50Oct 23$1.05$1.45$1.0596%1.38$393.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 1.44, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$400.00Dec 4$2.95$2.95$2.0561%1.44$397.95
$420.00$425.00Dec 4$2.05$2.05$2.9576%0.69$422.05
$385.00$390.00Dec 4$3.08$3.08$1.9253%1.60$388.08
$435.00$440.00Dec 4$1.39$1.39$3.6182%0.39$436.39
$377.50$380.00Oct 28$1.15$1.15$1.3554%0.85$378.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Dec 4$2.98$2.98$2.0258%1.48$367.02
$335.00$330.00Dec 4$1.23$1.23$3.7782%0.33$333.77
$340.00$335.00Dec 4$1.27$1.27$3.7379%0.34$338.73
$350.00$345.00Dec 4$1.35$1.35$3.6573%0.37$348.65
$370.00$365.00Nov 27$2.15$2.15$2.8557%0.75$367.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.81, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Oct 23Oct 26$1.6055.2%38.8%
$372.50Oct 23Oct 26$1.7254.5%38.4%
$375.00Oct 23Oct 26$1.8854.9%40.5%
$377.50Oct 23Oct 26$1.8554.4%40.2%
$380.00Oct 26Oct 28$1.9840.1%42.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Oct 23Oct 26$1.7255.2%38.8%
$372.50Oct 23Oct 26$1.8354.5%38.4%
$380.00Oct 23Oct 26$1.6954.7%40.1%
$375.00Oct 23Oct 26$2.0554.9%40.5%
$377.50Oct 23Oct 26$1.7354.4%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.30% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Oct 23$4.25$4.35$8.60$366.40$383.602.30%
$372.50Oct 23$5.58$3.20$8.78$363.72$381.282.34%
$377.50Oct 23$3.10$5.75$8.85$368.65$386.352.36%
$370.00Oct 23$7.15$2.31$9.46$360.54$379.462.53%
$367.50Oct 23$9.05$1.61$10.66$356.84$378.162.85%
$382.50Oct 23$1.57$9.23$10.80$371.70$393.302.88%
$365.00Oct 23$11.00$1.11$12.11$352.89$377.113.23%
$385.00Oct 23$1.07$11.20$12.27$372.73$397.273.28%
$372.50Oct 26$7.30$5.03$12.33$360.17$384.833.29%
$377.50Oct 26$4.95$7.48$12.43$365.07$389.933.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.33% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$362.50Oct 23$0.50$0.74$1.24$361.26$391.24
$387.50$362.50Oct 23$0.73$0.74$1.47$361.03$388.97
$390.00$365.00Oct 23$0.50$1.11$1.61$363.39$391.61
$385.00$362.50Oct 23$1.07$0.74$1.81$360.69$386.81
$387.50$365.00Oct 23$0.73$1.11$1.84$363.16$389.34
$385.00$365.00Oct 23$1.07$1.11$2.18$362.82$387.18
$390.00$367.50Oct 23$0.50$1.61$2.11$365.39$392.11
$387.50$367.50Oct 23$0.73$1.61$2.34$365.16$389.84
$382.50$362.50Oct 23$1.57$0.74$2.31$360.19$384.81
$385.00$367.50Oct 23$1.07$1.61$2.68$364.82$387.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 521 found (best R:R 1.91, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/335420/425Dec 4$3.28$1.7258%1.91$331.72$423.28
335/340420/425Dec 4$3.32$1.6855%1.98$336.68$423.32
345/350420/425Dec 4$3.40$1.6049%2.13$346.60$423.40
320/325420/425Dec 4$2.62$2.3863%1.10$322.38$422.62
340/345420/425Dec 4$3.08$1.9252%1.60$341.92$423.08
350/355420/425Dec 4$3.35$1.6545%2.03$351.65$423.35
315/320420/425Dec 4$2.36$2.6464%0.89$317.64$422.36
325/330420/425Dec 4$2.50$2.5061%1.00$327.50$422.50
355/360420/425Dec 4$3.20$1.8042%1.78$356.80$423.20
330/335410/415Dec 4$2.56$2.4452%1.05$332.44$412.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$372.50$375.00$377.50Oct 23$0.18$2.3218%12.89
$400.00$405.00$410.00Nov 13$0.13$4.877%37.46
$375.00$377.50$380.00Oct 28$0.07$2.4310%34.71
$415.00$420.00$425.00Nov 20$0.09$4.915%54.56
$380.00$385.00$390.00Nov 27$0.17$4.838%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Nov 13$0.15$4.8510%32.33
$380.00$385.00$390.00Nov 27$0.12$4.888%40.67
$382.50$385.00$387.50Oct 23$0.08$2.4212%30.25
$382.50$385.00$387.50Oct 26$0.06$2.4410%40.67
$380.00$382.50$385.00Oct 23$0.12$2.3814%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 349 found (best net $-10.71, 349 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$357.501:2Nov 4-$10.71$6.79
$377.50$382.501:2Oct 23-$0.04$4.96
$440.00$442.501:2Oct 23$0.00$2.50
$445.00$447.501:2Oct 23$0.00$2.50
$430.00$432.501:2Oct 23-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Dec 4-$11.76$8.24
$317.50$315.001:2Oct 23-$0.01$2.49
$327.50$325.001:2Oct 23-$0.02$2.48
$315.00$312.501:2Oct 23-$0.02$2.48
$335.00$332.501:2Oct 23-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 4.94%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Dec 4$18.500.511.4%4.94%6.39%41--
$385.00Dec 4$15.700.472.8%4.19%6.97%36--
$375.00Dec 4$20.250.550.1%5.41%5.52%18--
$390.00Dec 4$13.350.434.1%3.56%7.68%91--
$375.00Nov 27$18.950.520.1%5.06%5.17%212224
$380.00Nov 27$16.550.481.4%4.42%5.87%363444
$385.00Nov 27$14.400.442.8%3.84%6.63%368266
$395.00Dec 4$10.700.395.5%2.86%8.31%63--
$390.00Nov 27$12.400.404.1%3.31%7.43%284298
$395.00Nov 27$10.650.365.5%2.84%8.29%198147

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,054,538
Total Puts 891,260
Put/Call Ratio 0.85
Net Difference 163,278

Prior's Put/Call Breakdown

Total Calls 177,057
Total Puts 78,976
Put/Call Ratio 0.45
Net Difference 98,081

Prior 7-Day Put/Call Summary

Total Calls 5,239,509
Total Puts 3,959,905
Average Put/Call Ratio 0.71
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All