Tour v531
TSLA
TESLA INC
$391.28 +5.12%
◀ 10/26 09:40 ▶

Option Volume

Detail
ℹ
Current (10/26 9:40am) 334,213
Calls: 227,202 (68%)
Puts: 107,011 (32%)
Prior (10/21) 102,971
Calls: 71,342 (69%)
Puts: 31,629 (31%)
Current vs Prior +224.57%
Calls: +218.47% (Calls)
Puts: +238.33% (Puts)
Prior 7-Day Total 11,030,898
Calls: 6,063,987 (55%)
Puts: 4,966,911 (45%)
Prior 7-Day Average 1,575,842
Calls: 866,283 (55%)
Puts: 709,558 (45%)
Current vs Prior 7-Day Avg -78.79%
Calls: -73.77%
Puts: -84.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:40am) $169.15M
Calls: $137.19M (81%)
Puts: $31.96M (19%)
Prior (10/21) $98.79M
Calls: $73.62M (75%)
Puts: $25.16M (25%)
Current vs Prior +71.23%
Calls: +86.35%
Puts: +26.99%
Prior 7-Day Total $5.14B
Calls: $3.04B (59%)
Puts: $2.10B (41%)
Prior 7-Day Average $734.05M
Calls: $434.76M (59%)
Puts: $299.29M (41%)
Current vs Prior 7-Day Avg -76.96%
Calls: -68.44%
Puts: -89.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:40am) 0.47
Prior (10/21) 0.44
Current vs Prior +6.24%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -37.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 9:40am) 5,317,139
Calls: 2,994,795 (56%)
Puts: 2,322,344 (44%)
Prior (10/21) 5,332,175
Calls: 3,000,244 (56%)
Puts: 2,331,931 (44%)
Current vs Prior -0.28%
Prior 7-Day Total 38,288,096
Calls: 21,537,679 (56%)
Puts: 16,750,417 (44%)
Prior 7-Day Average 5,469,728
Calls: 3,076,811 (56%)
Puts: 2,392,916 (44%)
Current vs Prior 7-Day Avg -2.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.96% | 3.56%4.53% | 6.52%9.36% | 12.89%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +115.75% | +38.45%+398.81% | +34.32%+1.46% | -1.71%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -55.06% | -29.55%+3.90% | -8.62%+35.42% | +1.29%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +115.75% | +38.45%+495.32% | +37.76%+2.55% | -0.88%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.92% | 1.79%
Calls: 3.92% | 1.43%
Puts: 3.92% | 2.16%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +35.17% | -14.35%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +101.47% | -48.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($137.19M) vs puts ($31.96M). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 225% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (227,202 calls vs 107,011 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 542 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2023.7023.95$23.831.0%3050.6310.0K
$375.00Oct 3018.9519.15$19.051.0%1.1K0.796.5K
$380.00Oct 2813.5513.70$13.631.1%9240.761.8K
$400.00Nov 2013.5013.65$13.581.1%1.1K0.4415.7K
$375.00Nov 2026.9027.20$27.051.1%2870.674.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Oct 3018.6018.85$18.731.3%--0.7734
$402.50Oct 3014.8515.05$14.951.3%10.69159
$395.00Nov 2018.2518.50$18.381.4%80.51995
$390.00Nov 1313.7013.90$13.801.4%2710.47125
$405.00Oct 3016.6516.90$16.771.5%20.7342

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 106 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 260.110.13$0.1216.7%1.5K0.031.8K
$407.50Oct 260.160.17$0.175.9%5130.042.6K
$405.00Oct 260.240.25$0.254.0%1.9K0.062.0K
$402.50Oct 260.370.38$0.382.6%3.5K0.101.6K
$400.00Oct 260.610.63$0.623.2%16.2K0.154.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Oct 260.200.22$0.219.5%3.8K0.06681
$375.00Oct 260.130.14$0.147.1%3.9K0.041.5K
$372.50Oct 260.090.10$0.1010.0%1.0K0.032.3K
$380.00Oct 260.350.36$0.362.8%9.1K0.09956
$370.00Oct 260.070.08$0.0812.5%4.2K0.023.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2672.7076.80$74.755.5%--1.0030
$330.00Oct 2657.7061.80$59.756.9%--1.0086
$332.50Oct 2654.9559.40$57.187.8%--1.0044
$335.00Oct 2652.5056.80$54.657.9%--1.0017
$337.50Oct 2649.9554.55$52.258.8%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 2658.4562.15$60.306.1%161.00--
$452.50Oct 2660.9064.70$62.806.1%61.00--
$455.00Oct 2862.9564.50$63.732.4%71.00--
$422.50Oct 2630.9534.85$32.9011.9%10.99--
$417.50Oct 2625.5530.10$27.8316.3%20.991

Most actively traded options today. High liquidity = easy entry/exit. 680 active (total vol 302.9K, top 35.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 263.753.90$3.833.9%35.8K0.572.3K
$395.00Oct 261.641.68$1.662.4%17.8K0.321.9K
$392.50Oct 262.552.60$2.581.9%16.2K0.441.8K
$400.00Oct 260.610.63$0.623.2%16.2K0.154.2K
$387.50Oct 265.305.45$5.382.8%12.7K0.691.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 261.001.04$1.023.9%12.3K0.221.0K
$380.00Oct 260.350.36$0.362.8%9.1K0.09956
$387.50Oct 261.631.68$1.653.0%6.9K0.32829
$390.00Oct 262.542.60$2.572.3%6.7K0.43331
$382.50Oct 260.580.61$0.605.0%5.6K0.14458

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 80.1%, max 96.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Oct 26Dec 475.6%38.4%96.6%8.9K3.8K
$390.00Oct 26Dec 473.6%38.1%93.3%35.9K2.4K
$395.00Oct 26Dec 474.5%41.0%81.5%17.8K2.0K
$387.50Oct 26Nov 674.4%43.6%70.4%12.8K2.3K
$397.50Oct 26Nov 675.2%44.5%69.0%8.0K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Oct 26Dec 475.6%38.4%96.6%12.4K1.1K
$390.00Oct 26Dec 473.6%38.1%93.3%6.8K344
$395.00Oct 26Dec 474.5%41.0%81.5%307168
$397.50Oct 26Nov 275.2%41.8%79.9%6792
$387.50Oct 26Nov 674.4%43.6%70.4%7.0K923

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 8.62, avg 5.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$357.50$360.00Oct 30$0.43$2.07$0.4394%4.81$357.93
$337.50$340.00Oct 26$0.92$1.58$0.92100%1.72$338.42
$385.00$390.00Dec 4$1.27$3.73$1.2757%2.94$386.27
$362.50$365.00Oct 26$1.12$1.38$1.12100%1.23$363.62
$382.50$385.00Nov 4$0.23$2.27$0.2364%9.87$382.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$390.00Nov 9$0.52$4.48$0.5254%8.62$394.48
$405.00$402.50Oct 26$1.43$1.07$1.4394%0.75$403.57
$405.00$402.50Oct 28$1.25$1.25$1.2580%1.00$403.75
$385.00$370.00Nov 9$4.40$10.60$4.4043%2.41$380.60
$395.00$392.50Nov 6$1.18$1.32$1.1853%1.12$393.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 3.10, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$400.00Nov 9$2.70$2.70$2.3054%1.17$397.70
$395.00$397.50Oct 26$0.64$0.64$1.8668%0.34$395.64
$397.50$400.00Oct 30$0.93$0.93$1.5761%0.59$398.43
$392.50$395.00Oct 26$0.92$0.92$1.5856%0.58$393.42
$397.50$400.00Nov 2$0.95$0.95$1.5560%0.61$398.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$385.00Nov 9$3.78$3.78$1.2251%3.10$386.22
$370.00$365.00Nov 9$2.23$2.23$2.7773%0.81$367.77
$365.00$350.00Nov 9$1.98$1.98$13.0280%0.15$363.02
$385.00$380.00Dec 4$2.16$2.16$2.8457%0.76$382.84
$380.00$375.00Nov 13$1.77$1.77$3.2364%0.55$378.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.05, cheapest $2.93)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Oct 26Oct 28$3.0574.4%51.2%
$395.00Oct 26Oct 28$2.9774.5%51.3%
$390.00Oct 26Oct 28$3.1773.6%51.1%
$392.50Oct 26Oct 28$3.1573.9%51.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Oct 26Oct 28$2.9374.4%51.2%
$395.00Oct 26Oct 28$2.9274.5%51.3%
$390.00Oct 26Oct 28$3.1173.6%51.1%
$392.50Oct 26Oct 28$3.1073.9%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.64% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Oct 26$3.83$2.57$6.40$383.60$396.401.64%
$392.50Oct 26$2.58$3.83$6.41$386.09$398.911.64%
$387.50Oct 26$5.38$1.65$7.03$380.47$394.531.80%
$395.00Oct 26$1.66$5.40$7.06$387.94$402.061.80%
$385.00Oct 26$7.25$1.02$8.27$376.73$393.272.11%
$397.50Oct 26$1.02$7.28$8.30$389.20$405.802.12%
$382.50Oct 26$9.20$0.60$9.80$372.70$392.302.50%
$400.00Oct 26$0.62$9.38$10.00$390.00$410.002.56%
$380.00Oct 26$11.53$0.36$11.89$368.11$391.893.04%
$390.00Oct 28$7.00$5.68$12.68$377.32$402.683.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.19% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$380.00Oct 26$0.38$0.36$0.74$379.26$403.24
$402.50$382.50Oct 26$0.38$0.60$0.98$381.52$403.48
$400.00$380.00Oct 26$0.62$0.36$0.98$379.02$400.98
$400.00$382.50Oct 26$0.62$0.60$1.22$381.28$401.22
$397.50$380.00Oct 26$1.02$0.36$1.38$378.62$398.88
$402.50$385.00Oct 26$0.38$1.02$1.40$383.60$403.90
$397.50$382.50Oct 26$1.02$0.60$1.62$380.88$399.12
$400.00$385.00Oct 26$0.62$1.02$1.64$383.36$401.64
$397.50$385.00Oct 26$1.02$1.02$2.04$382.96$399.54
$402.50$387.50Oct 26$0.38$1.65$2.03$385.47$404.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 549 found (best R:R 0.44, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/352405/408Nov 2$0.76$1.7466%0.44$351.74$405.76
355/358410/412Nov 6$0.94$1.5658%0.60$356.56$410.94
370/372405/408Nov 2$1.11$1.3951%0.80$371.39$406.11
365/368415/418Oct 28$0.29$2.2184%0.13$367.21$415.29
345/348410/412Nov 6$0.81$1.6963%0.48$346.69$410.81
370/372402/405Oct 30$1.09$1.4152%0.77$371.41$403.59
370/372415/418Oct 30$0.68$1.8268%0.37$371.82$415.68
380/382402/405Oct 30$1.46$1.0437%1.40$381.04$403.96
380/382415/418Oct 30$1.05$1.4553%0.72$381.45$416.05
355/358405/408Nov 2$0.80$1.7063%0.47$356.70$405.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 358 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Nov 9$0.05$4.9511%99.00
$382.50$385.00$387.50Oct 26$0.08$2.4218%30.25
$350.00$355.00$360.00Nov 27$0.07$4.936%70.43
$382.50$385.00$387.50Oct 28$0.08$2.4211%30.25
$415.00$420.00$425.00Nov 27$0.11$4.897%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$405.00$410.00$415.00Nov 20$0.10$4.908%49.00
$385.00$390.00$395.00Nov 27$0.14$4.868%34.71
$375.00$380.00$385.00Nov 13$0.19$4.8110%25.32
$395.00$400.00$405.00Nov 20$0.16$4.849%30.25
$380.00$385.00$390.00Dec 4$0.14$4.868%34.71

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 $-5.50, 347 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Dec 4-$22.70$7.30
$395.00$397.501:2Oct 26-$0.38$2.12
$397.50$400.001:2Oct 26-$0.22$2.28
$392.50$395.001:2Oct 26-$0.74$1.76
$400.00$402.501:2Oct 26-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Oct 26-$5.50$22.00
$405.00$392.501:2Nov 4-$3.34$9.16
$385.00$370.001:2Nov 9-$1.55$13.45
$387.50$385.001:2Oct 26-$0.39$2.11
$385.00$382.501:2Oct 26-$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 4.31%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Dec 4$16.850.462.2%4.31%6.53%87132
$405.00Dec 4$14.750.423.5%3.77%7.28%10137
$410.00Dec 4$13.050.394.8%3.34%8.12%1772
$395.00Dec 4$18.350.500.9%4.69%5.64%3562
$415.00Dec 4$11.350.356.1%2.90%8.96%25776
$395.00Nov 27$17.200.490.9%4.40%5.35%26279
$420.00Dec 4$9.850.327.3%2.52%9.86%50142
$400.00Nov 27$15.000.452.2%3.83%6.06%2711.4K
$405.00Nov 27$12.900.413.5%3.30%6.80%16244
$425.00Dec 4$8.550.298.6%2.19%10.80%538

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 227,202
Total Puts 107,011
Put/Call Ratio 0.47
Net Difference 120,191

Prior's Put/Call Breakdown

Total Calls 71,342
Total Puts 31,629
Put/Call Ratio 0.44
Net Difference 39,713

Prior 7-Day Put/Call Summary

Total Calls 6,063,987
Total Puts 4,966,911
Average Put/Call Ratio 0.76
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