Tour v531
TSLA
TESLA INC
$392.20 +5.37%
◀ 10/26 09:45 ▶

Option Volume

Detail
ℹ
Current (10/26 9:45am) 465,640
Calls: 312,838 (67%)
Puts: 152,802 (33%)
Prior (10/21) 160,932
Calls: 112,660 (70%)
Puts: 48,272 (30%)
Current vs Prior +189.34%
Calls: +177.68% (Calls)
Puts: +216.54% (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 -70.45%
Calls: -63.89%
Puts: -78.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:45am) $237.04M
Calls: $192.80M (81%)
Puts: $44.24M (19%)
Prior (10/21) $159.03M
Calls: $122.63M (77%)
Puts: $36.41M (23%)
Current vs Prior +49.05%
Calls: +57.23%
Puts: +21.51%
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 -67.71%
Calls: -55.65%
Puts: -85.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:45am) 0.49
Prior (10/21) 0.43
Current vs Prior +13.99%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -35.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 9:45am) 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 1.95% | 3.53%4.50% | 6.55%9.38% | 12.93%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +114.40% | +37.13%+396.23% | +34.80%+1.66% | -1.40%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -55.34% | -30.22%+3.36% | -8.30%+35.69% | +1.61%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +114.40% | +37.13%+492.24% | +38.24%+2.76% | -0.57%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.25% | 2.52%
Calls: 3.46% | 2.68%
Puts: 3.03% | 2.35%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +12.07% | +20.57%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +67.03% | -27.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($192.80M) vs puts ($44.24M). Unusually high activity with volume up 189% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (312,838 calls vs 152,802 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
09:45BULLISHBULLISHBULLISH
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 553 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Oct 3019.7019.95$19.831.3%1.3K0.806.5K
$375.00Nov 2027.5527.90$27.731.3%3260.684.7K
$390.00Nov 2018.6518.90$18.771.3%4990.543.0K
$377.50Nov 2025.9026.25$26.081.3%170.66541
$400.00Nov 2013.9514.15$14.051.4%1.6K0.4515.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Nov 2017.9018.10$18.001.1%430.50995
$410.00Nov 2026.8027.20$27.001.5%1940.631.3K
$410.00Oct 3019.8020.10$19.951.5%240.79241
$385.00Nov 2013.1513.35$13.251.5%6990.412.8K
$395.00Nov 1315.8016.05$15.931.6%240.5167

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 110 found (avg $0.49, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 260.100.12$0.1118.2%2.3K0.031.8K
$407.50Oct 260.160.17$0.175.9%3.6K0.052.6K
$405.00Oct 260.250.26$0.263.8%3.4K0.072.0K
$402.50Oct 260.400.41$0.412.4%5.4K0.111.6K
$400.00Oct 260.660.68$0.673.0%26.2K0.174.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 260.300.31$0.313.2%12.0K0.07956
$375.00Oct 260.120.14$0.1315.4%4.8K0.031.5K
$377.50Oct 260.190.20$0.205.0%4.4K0.05681
$382.50Oct 260.500.51$0.512.0%7.7K0.12458
$385.00Oct 260.830.85$0.842.4%18.0K0.181.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2674.8579.10$76.975.5%261.0030
$330.00Oct 2660.3564.30$62.336.3%--1.0086
$332.50Oct 2657.1062.10$59.608.4%--1.0044
$335.00Oct 2654.6059.10$56.857.9%--1.0017
$337.50Oct 2652.1057.10$54.609.2%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 2656.6560.40$58.536.4%161.00--
$455.00Oct 2661.7565.40$63.585.7%121.00--
$452.50Oct 2659.2062.90$61.056.1%181.00--
$455.00Oct 2860.8563.05$61.953.6%100.99--
$422.50Oct 2630.0033.10$31.559.8%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 420.3K, top 40.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 264.254.40$4.333.5%40.5K0.622.3K
$395.00Oct 261.841.88$1.862.2%28.3K0.371.9K
$400.00Oct 260.660.68$0.673.0%26.2K0.174.2K
$392.50Oct 262.902.97$2.942.4%23.0K0.501.8K
$400.00Oct 304.855.00$4.933.0%13.8K0.3713.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 260.830.85$0.842.4%18.0K0.181.0K
$390.00Oct 262.142.20$2.172.8%13.2K0.38331
$380.00Oct 260.300.31$0.313.2%12.0K0.07956
$387.50Oct 261.351.39$1.372.9%10.8K0.27829
$382.50Oct 260.500.51$0.512.0%7.7K0.12458

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 79.6%, max 97.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Oct 26Dec 476.5%38.8%97.2%9.9K3.8K
$390.00Oct 26Dec 474.0%38.7%91.4%40.6K2.4K
$400.00Oct 26Dec 474.7%41.4%80.5%26.3K4.4K
$395.00Oct 26Dec 473.2%41.7%75.6%28.3K2.0K
$387.50Oct 26Nov 675.1%43.5%72.4%13.9K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Oct 26Dec 476.5%38.8%97.2%18.0K1.1K
$390.00Oct 26Dec 474.0%38.7%91.4%13.2K344
$400.00Oct 26Dec 474.7%41.4%80.5%124142
$397.50Oct 26Nov 273.3%41.6%76.3%16792
$395.00Oct 26Dec 473.1%41.7%75.3%1.1K168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 0.68, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$355.00Nov 13$2.97$2.03$2.9787%0.68$352.97
$387.50$390.00Nov 4$0.30$2.20$0.3058%7.33$387.80
$357.50$360.00Oct 26$1.47$1.03$1.47100%0.70$358.97
$362.50$365.00Oct 26$1.47$1.03$1.47100%0.70$363.97
$375.00$377.50Nov 4$0.96$1.54$0.9675%1.60$375.96
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$405.00Nov 6$2.83$2.17$2.8370%0.77$407.17
$405.00$400.00Nov 2$3.17$1.83$3.1769%0.58$401.83
$400.00$397.50Nov 2$1.35$1.15$1.3562%0.85$398.65
$400.00$395.00Nov 27$2.45$2.55$2.4554%1.04$397.55
$405.00$400.00Nov 4$3.08$1.92$3.0866%0.62$401.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 0.45, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$400.00Nov 9$2.53$2.53$2.4752%1.02$397.53
$395.00$397.50Nov 2$1.22$1.22$1.2853%0.95$396.22
$392.50$395.00Oct 26$1.08$1.08$1.4250%0.76$393.58
$402.50$405.00Nov 2$0.80$0.80$1.7066%0.47$403.30
$395.00$397.50Oct 26$0.73$0.73$1.7763%0.41$395.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$370.00Nov 9$4.65$4.65$10.3561%0.45$380.35
$365.00$350.00Nov 9$2.05$2.05$12.9581%0.16$362.95
$380.00$375.00Dec 4$1.93$1.93$3.0762%0.63$378.07
$390.00$385.00Dec 4$2.32$2.32$2.6854%0.87$387.68
$390.00$385.00Nov 9$2.25$2.25$2.7554%0.82$387.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.09, cheapest $3.06)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Oct 26Oct 28$3.1274.0%50.3%
$392.50Oct 26Oct 28$3.1673.5%51.0%
$395.00Oct 26Oct 28$3.0973.2%51.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Oct 26Oct 28$3.0674.0%50.3%
$392.50Oct 26Oct 28$3.0873.5%51.0%
$395.00Oct 26Oct 28$3.0373.1%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.59% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Oct 26$2.94$3.30$6.24$386.26$398.741.59%
$390.00Oct 26$4.33$2.17$6.50$383.50$396.501.66%
$395.00Oct 26$1.86$4.70$6.56$388.44$401.561.67%
$387.50Oct 26$6.03$1.37$7.40$380.10$394.901.89%
$397.50Oct 26$1.13$6.45$7.58$389.92$405.081.93%
$385.00Oct 26$8.00$0.84$8.84$376.16$393.842.25%
$400.00Oct 26$0.67$8.45$9.12$390.88$409.122.33%
$382.50Oct 26$10.10$0.51$10.61$371.89$393.112.71%
$402.50Oct 26$0.41$10.80$11.21$391.29$413.712.86%
$392.50Oct 28$6.10$6.38$12.48$380.02$404.983.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.18% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$380.00Oct 26$0.41$0.31$0.72$379.28$403.22
$402.50$382.50Oct 26$0.41$0.51$0.92$381.58$403.42
$400.00$380.00Oct 26$0.67$0.31$0.98$379.02$400.98
$400.00$382.50Oct 26$0.67$0.51$1.18$381.32$401.18
$402.50$385.00Oct 26$0.41$0.84$1.25$383.75$403.75
$400.00$385.00Oct 26$0.67$0.84$1.51$383.49$401.51
$397.50$380.00Oct 26$1.13$0.31$1.44$378.56$398.94
$397.50$382.50Oct 26$1.13$0.51$1.64$380.86$399.14
$402.50$387.50Oct 26$0.41$1.37$1.78$385.72$404.28
$397.50$385.00Oct 26$1.13$0.84$1.97$383.03$399.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 518 found (best R:R 1.27, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
375/378402/405Nov 2$1.40$1.1041%1.27$376.10$403.90
358/360402/405Nov 2$0.98$1.5257%0.64$359.02$403.48
352/355402/405Nov 2$0.92$1.5860%0.58$354.08$403.42
368/370402/405Nov 2$1.17$1.3350%0.88$368.83$403.67
365/368402/405Nov 2$1.11$1.3952%0.80$366.39$403.61
370/372402/405Nov 2$1.23$1.2747%0.97$371.27$403.73
355/358402/405Nov 2$0.94$1.5658%0.60$356.56$403.44
360/362402/405Nov 2$1.01$1.4956%0.68$361.49$403.51
362/365402/405Nov 2$1.05$1.4554%0.72$363.95$403.55
340/342412/415Nov 6$0.72$1.7867%0.40$341.78$413.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 364 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Nov 13$0.05$4.959%99.00
$380.00$385.00$390.00Nov 13$0.17$4.8311%28.41
$395.00$400.00$405.00Nov 27$0.11$4.898%44.45
$382.50$385.00$387.50Oct 26$0.13$2.3715%18.23
$425.00$430.00$435.00Dec 4$0.08$4.926%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$392.50$395.00Oct 26$0.27$2.2325%8.26
$390.00$395.00$400.00Nov 13$0.20$4.8010%24.00
$395.00$400.00$405.00Dec 4$0.12$4.887%40.67
$345.00$350.00$355.00Nov 27$0.07$4.935%70.43
$395.00$400.00$405.00Nov 4$0.31$4.6914%15.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 352 found (best net $-4.57, 350 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Dec 4-$23.61$6.39
$395.00$397.501:2Oct 26-$0.40$2.10
$392.50$395.001:2Oct 26-$0.78$1.72
$397.50$400.001:2Oct 26-$0.21$2.29
$400.00$402.501:2Oct 26-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Oct 26-$4.57$22.93
$385.00$370.001:2Nov 9-$0.30$14.70
$387.50$385.001:2Oct 26-$0.31$2.19
$390.00$387.501:2Oct 26-$0.57$1.93
$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. 163 found (best yield 5.04%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Dec 4$19.750.510.7%5.04%5.75%4362
$400.00Dec 4$17.400.472.0%4.44%6.43%102132
$405.00Dec 4$15.350.433.3%3.91%7.18%11137
$410.00Dec 4$13.450.404.5%3.43%7.97%2072
$415.00Dec 4$11.750.365.8%3.00%8.81%31776
$420.00Dec 4$10.300.337.1%2.63%9.71%68142
$400.00Nov 27$15.500.462.0%3.95%5.94%3231.4K
$405.00Nov 27$13.400.423.3%3.42%6.68%45244
$425.00Dec 4$8.900.308.4%2.27%10.63%2238
$395.00Nov 27$17.300.500.7%4.41%5.12%32279

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 312,838
Total Puts 152,802
Put/Call Ratio 0.49
Net Difference 160,036

Prior's Put/Call Breakdown

Total Calls 112,660
Total Puts 48,272
Put/Call Ratio 0.43
Net Difference 64,388

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