Tour v531
TSLA
TESLA INC
$392.94 +5.57%
◀ 10/26 09:50 ▶

Option Volume

Detail
ℹ
Current (10/26 9:50am) 587,931
Calls: 385,411 (66%)
Puts: 202,520 (34%)
Prior (10/21) 160,932
Calls: 112,660 (70%)
Puts: 48,272 (30%)
Current vs Prior +265.33%
Calls: +242.10% (Calls)
Puts: +319.54% (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 -62.69%
Calls: -55.51%
Puts: -71.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:50am) $287.12M
Calls: $232.25M (81%)
Puts: $54.87M (19%)
Prior (10/21) $159.03M
Calls: $122.63M (77%)
Puts: $36.41M (23%)
Current vs Prior +80.54%
Calls: +89.39%
Puts: +50.72%
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 -60.89%
Calls: -46.58%
Puts: -81.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:50am) 0.53
Prior (10/21) 0.43
Current vs Prior +22.64%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -30.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 9:50am) 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 1.87% | 3.46%4.46% | 6.50%9.35% | 12.91%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +105.58% | +34.60%+391.65% | +33.76%+1.36% | -1.58%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -57.18% | -31.51%+2.41% | -9.00%+35.29% | +1.42%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +105.58% | +34.60%+486.77% | +37.18%+2.45% | -0.75%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 2.96%
Calls: 3.13% | 3.13%
Puts: 3.63% | 2.78%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +16.55% | +41.63%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +73.72% | -15.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($232.25M) vs puts ($54.87M). Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 265% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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
09:50BULLISHBULLISHBULLISH
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 535 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Nov 2028.1028.35$28.230.9%3910.694.7K
$380.00Nov 2024.8525.10$24.981.0%4690.6410.0K
$390.00Nov 2019.0519.25$19.151.0%5770.553.0K
$400.00Nov 2014.2514.40$14.331.0%1.7K0.4615.7K
$385.00Nov 2021.8022.05$21.931.1%2940.604.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 68.308.40$8.351.2%1530.38511
$390.00Nov 2015.0015.20$15.101.3%4180.452.9K
$395.00Nov 2017.4517.70$17.581.4%720.49995
$415.00Nov 2029.6530.10$29.881.5%--0.67682
$390.00Nov 1312.9513.15$13.051.5%4420.45125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 105 found (avg $0.49, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 260.210.23$0.229.1%4.5K0.072.0K
$402.50Oct 260.370.39$0.385.3%7.5K0.111.6K
$400.00Oct 260.670.69$0.682.9%39.8K0.184.2K
$412.50Oct 260.060.07$0.0714.3%2.0K0.021.4K
$427.50Oct 280.210.24$0.2213.6%1510.03171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 260.050.06$0.0616.7%5.3K0.023.2K
$375.00Oct 260.100.12$0.1118.2%5.2K0.031.5K
$380.00Oct 260.230.25$0.248.3%15.3K0.06956
$377.50Oct 260.150.17$0.1612.5%5.2K0.04681
$382.50Oct 260.390.41$0.405.0%10.4K0.10458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2674.2079.50$76.856.9%261.0030
$330.00Oct 2659.4063.80$61.607.1%--1.0086
$332.50Oct 2656.7061.55$59.138.2%--1.0044
$335.00Oct 2654.4558.65$56.557.4%--1.0017
$337.50Oct 2652.0056.35$54.188.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 2656.2060.80$58.507.9%161.00--
$452.50Oct 2658.7063.30$61.007.5%181.00--
$455.00Oct 2661.0065.80$63.407.6%121.00--
$455.00Oct 2861.0563.15$62.103.4%150.99--
$422.50Oct 2628.8033.30$31.0514.5%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 739 active (total vol 533.4K, top 45.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 264.654.80$4.723.2%45.0K0.662.3K
$400.00Oct 260.670.69$0.682.9%39.8K0.184.2K
$395.00Oct 262.022.06$2.042.0%38.5K0.401.9K
$392.50Oct 263.153.25$3.203.1%29.0K0.531.8K
$397.50Oct 261.191.22$1.212.5%19.7K0.281.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 260.670.69$0.682.9%25.2K0.151.0K
$390.00Oct 261.791.84$1.822.7%22.5K0.34331
$387.50Oct 261.111.15$1.133.5%15.9K0.23829
$380.00Oct 260.230.25$0.248.3%15.3K0.06956
$382.50Oct 260.390.41$0.405.0%10.4K0.10458

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 73.6%, max 94.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Oct 26Dec 474.9%38.6%94.1%10.8K3.8K
$390.00Oct 26Dec 471.9%38.3%87.7%45.1K2.4K
$400.00Oct 26Dec 470.2%41.2%70.2%39.9K4.4K
$395.00Oct 26Dec 469.8%41.3%69.1%38.6K2.0K
$387.50Oct 26Nov 673.3%43.5%68.5%14.4K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Oct 26Dec 475.1%38.6%94.6%25.2K1.1K
$390.00Oct 26Dec 471.9%38.3%87.7%22.6K344
$400.00Oct 26Dec 470.2%41.2%70.2%166142
$395.00Oct 26Dec 469.8%41.3%69.1%1.8K168
$387.50Oct 26Nov 673.3%43.5%68.5%16.0K923

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 2.68, avg 5.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$362.50$365.00Oct 30$0.68$1.82$0.6892%2.68$363.18
$347.50$350.00Nov 6$0.95$1.55$0.9593%1.63$348.45
$347.50$350.00Oct 30$1.13$1.37$1.13100%1.21$348.63
$382.50$385.00Nov 4$0.35$2.15$0.3566%6.14$382.85
$342.50$345.00Oct 30$1.27$1.23$1.27100%0.97$343.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$425.00Nov 13$3.06$1.94$3.0682%0.63$426.94
$402.50$400.00Nov 2$0.87$1.63$0.8765%1.87$401.63
$420.00$415.00Nov 6$3.20$1.80$3.2079%0.56$416.80
$395.00$390.00Nov 9$1.95$3.05$1.9552%1.56$393.05
$410.00$407.50Nov 4$1.60$0.90$1.6072%0.56$408.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 1.17, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$400.00Nov 9$2.47$2.47$2.5352%0.98$397.47
$395.00$397.50Oct 26$0.83$0.83$1.6760%0.50$395.83
$397.50$400.00Oct 26$0.53$0.53$1.9772%0.27$398.03
$397.50$400.00Nov 2$1.03$1.03$1.4757%0.70$398.53
$402.50$405.00Nov 2$0.82$0.82$1.6865%0.49$403.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$385.00Nov 9$2.70$2.70$2.3054%1.17$387.30
$375.00$370.00Nov 9$1.65$1.65$3.3571%0.49$373.35
$350.00$330.00Nov 9$1.20$1.20$18.8089%0.06$348.80
$390.00$385.00Dec 4$2.37$2.37$2.6355%0.90$387.63
$385.00$380.00Nov 27$2.05$2.05$2.9559%0.69$382.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.09, cheapest $2.98)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Oct 26Oct 28$3.0671.9%49.6%
$392.50Oct 26Oct 28$3.2070.5%49.5%
$395.00Oct 26Oct 28$3.1469.8%50.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Oct 26Oct 28$2.9871.9%49.6%
$392.50Oct 26Oct 28$3.0870.5%49.5%
$395.00Oct 26Oct 28$3.0769.8%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.53% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Oct 26$3.20$2.82$6.02$386.48$398.521.53%
$395.00Oct 26$2.04$4.13$6.17$388.83$401.171.57%
$390.00Oct 26$4.72$1.82$6.54$383.46$396.541.66%
$397.50Oct 26$1.21$5.80$7.01$390.49$404.511.78%
$387.50Oct 26$6.53$1.13$7.66$379.84$395.161.95%
$400.00Oct 26$0.68$7.78$8.46$391.54$408.462.15%
$385.00Oct 26$8.57$0.68$9.25$375.75$394.252.35%
$402.50Oct 26$0.38$10.50$10.88$391.62$413.382.77%
$382.50Oct 26$11.08$0.40$11.48$371.02$393.982.92%
$392.50Oct 28$6.40$5.90$12.30$380.20$404.803.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.16% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Oct 26$0.22$0.40$0.62$381.88$405.62
$402.50$382.50Oct 26$0.38$0.40$0.78$381.72$403.28
$405.00$385.00Oct 26$0.22$0.68$0.90$384.10$405.90
$402.50$385.00Oct 26$0.38$0.68$1.06$383.94$403.56
$400.00$382.50Oct 26$0.68$0.40$1.08$381.42$401.08
$400.00$385.00Oct 26$0.68$0.68$1.36$383.64$401.36
$405.00$387.50Oct 26$0.22$1.13$1.35$386.15$406.35
$402.50$387.50Oct 26$0.38$1.13$1.51$385.99$404.01
$400.00$387.50Oct 26$0.68$1.13$1.81$385.69$401.81
$397.50$382.50Oct 26$1.21$0.40$1.61$380.89$399.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 566 found (best R:R 0.81, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
365/368408/410Nov 4$1.12$1.3852%0.81$366.38$408.62
362/365408/410Nov 6$1.18$1.3250%0.89$363.82$408.68
352/355402/405Nov 2$0.93$1.5759%0.59$354.07$403.43
350/352408/410Nov 4$0.88$1.6261%0.54$351.62$408.38
360/362402/405Nov 2$1.02$1.4856%0.69$361.48$403.52
365/368402/405Nov 2$1.11$1.3952%0.80$366.39$403.61
358/360402/405Nov 2$0.98$1.5257%0.64$359.02$403.48
340/342408/410Nov 6$0.89$1.6161%0.55$341.61$408.39
368/370402/405Nov 2$1.16$1.3450%0.87$368.84$403.66
372/375402/405Nov 2$1.30$1.2044%1.08$373.70$403.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 361 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Nov 13$0.06$4.9410%82.33
$380.00$385.00$390.00Nov 27$0.07$4.939%70.43
$400.00$405.00$410.00Dec 4$0.07$4.937%70.43
$410.00$415.00$420.00Dec 4$0.08$4.927%61.50
$387.50$390.00$392.50Nov 2$0.05$2.459%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$405.00$410.00Nov 20$0.12$4.889%40.67
$390.00$395.00$400.00Nov 20$0.14$4.869%34.71
$390.00$395.00$400.00Nov 13$0.20$4.8010%24.00
$390.00$392.50$395.00Oct 26$0.31$2.1926%7.06
$395.00$397.50$400.00Oct 30$0.07$2.4310%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. 360 found (best net $-3.60, 358 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Dec 4-$22.76$7.24
$395.00$397.501:2Oct 26-$0.38$2.12
$397.50$400.001:2Oct 26-$0.15$2.35
$392.50$395.001:2Oct 26-$0.88$1.62
$400.00$402.501:2Oct 26-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Oct 26-$3.60$23.90
$435.00$410.001:2Nov 4-$1.32$23.68
$365.00$355.001:2Nov 9-$1.14$8.86
$390.00$387.501:2Oct 26-$0.44$2.06
$387.50$385.001:2Oct 26-$0.23$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 3.98%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$15.650.443.1%3.98%7.05%11137
$400.00Dec 4$17.500.471.8%4.45%6.25%105132
$395.00Dec 4$19.550.510.5%4.98%5.50%4562
$410.00Dec 4$13.750.404.3%3.50%7.84%2172
$415.00Dec 4$12.000.365.6%3.05%8.67%31776
$420.00Dec 4$10.450.336.9%2.66%9.55%78142
$400.00Nov 27$15.800.471.8%4.02%5.82%3791.4K
$395.00Nov 27$18.050.510.5%4.59%5.12%46279
$405.00Nov 27$13.650.433.1%3.47%6.54%56244
$425.00Dec 4$9.000.308.2%2.29%10.45%2738

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 385,411
Total Puts 202,520
Put/Call Ratio 0.53
Net Difference 182,891

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