Tour v531
TSLA
TESLA INC
$394.32 +5.94%
◀ 10/26 09:55 ▶

Option Volume

Detail
ℹ
Current (10/26 9:55am) 721,512
Calls: 473,475 (66%)
Puts: 248,037 (34%)
Prior (10/21) 160,932
Calls: 112,660 (70%)
Puts: 48,272 (30%)
Current vs Prior +348.33%
Calls: +320.27% (Calls)
Puts: +413.83% (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 -54.21%
Calls: -45.34%
Puts: -65.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 9:55am) $369.91M
Calls: $304.86M (82%)
Puts: $65.05M (18%)
Prior (10/21) $159.03M
Calls: $122.63M (77%)
Puts: $36.41M (23%)
Current vs Prior +132.60%
Calls: +148.61%
Puts: +78.67%
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 -49.61%
Calls: -29.88%
Puts: -78.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 9:55am) 0.52
Prior (10/21) 0.43
Current vs Prior +22.26%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -30.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 9:55am) 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 1.83% | 3.46%4.42% | 6.46%9.31% | 12.90%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +102.06% | +34.42%+386.85% | +32.93%+1.01% | -1.60%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -57.91% | -31.60%+1.41% | -9.57%+34.82% | +1.41%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +102.06% | +34.42%+481.05% | +36.32%+2.10% | -0.77%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.42% | 2.59%
Calls: 3.82% | 2.10%
Puts: 3.03% | 3.08%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +17.93% | +23.92%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +75.77% | -25.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($304.86M) vs puts ($65.05M). Massive premium surge with dollar volume up 133% vs prior. Unusually high activity with volume up 348% vs prior - elevated interest. Bullish P/C ratio of 0.52.

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
09:55BULLISHBULLISHBULLISH
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 587 of results (avg 4.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2025.6525.90$25.781.0%5690.6510.0K
$400.00Nov 2014.8515.00$14.931.0%2.0K0.4715.7K
$390.00Nov 2019.7519.95$19.851.0%6840.563.0K
$380.00Oct 3017.3017.50$17.401.1%1.9K0.777.1K
$395.00Nov 2017.1517.35$17.251.2%5070.512.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 3011.0511.15$11.100.9%4480.601.5K
$415.00Nov 2028.7029.05$28.881.2%--0.66682
$420.00Dec 435.0035.45$35.231.3%590.667
$400.00Nov 2019.4019.65$19.521.3%2150.534.9K
$405.00Oct 3014.3514.55$14.451.4%340.6942

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 117 found (avg $0.47, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$412.50Oct 260.090.10$0.1010.0%2.3K0.031.4K
$407.50Oct 260.210.22$0.224.5%4.6K0.062.6K
$410.00Oct 260.140.15$0.156.7%3.3K0.041.8K
$405.00Oct 260.330.34$0.342.9%8.7K0.092.0K
$415.00Oct 260.060.07$0.0714.3%2.4K0.02860
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Oct 260.270.28$0.283.6%12.8K0.08458
$377.50Oct 260.110.12$0.128.3%6.0K0.03681
$380.00Oct 260.170.18$0.185.6%17.3K0.05956
$375.00Oct 260.070.08$0.0812.5%5.6K0.021.5K
$385.00Oct 260.470.48$0.482.1%30.3K0.121.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 2661.2065.30$63.256.5%--1.0086
$332.50Oct 2658.7562.60$60.686.3%--1.0044
$335.00Oct 2656.1560.45$58.307.4%--1.0017
$337.50Oct 2653.7057.55$55.636.9%--1.0022
$340.00Oct 2651.3055.85$53.588.5%11.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 3045.4549.40$47.438.3%21.00--
$447.50Oct 3052.2056.80$54.508.4%21.00--
$450.00Oct 2655.3559.05$57.206.5%221.00--
$452.50Oct 2657.5561.70$59.637.0%241.00--
$455.00Oct 2659.5564.20$61.887.5%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 744 active (total vol 652.7K, top 54.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 260.910.93$0.922.2%54.6K0.224.2K
$395.00Oct 262.542.58$2.561.6%52.4K0.451.9K
$390.00Oct 265.555.70$5.632.7%47.9K0.712.3K
$392.50Oct 263.854.00$3.933.8%33.9K0.591.8K
$397.50Oct 261.541.58$1.562.6%28.0K0.331.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 260.470.48$0.482.1%30.3K0.121.0K
$390.00Oct 261.351.39$1.372.9%29.2K0.29331
$387.50Oct 260.800.83$0.823.7%19.5K0.20829
$380.00Oct 260.170.18$0.185.6%17.3K0.05956
$382.50Oct 260.270.28$0.283.6%12.8K0.08458

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 72.2%, max 88.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 472.4%38.5%88.2%48.0K2.4K
$395.00Oct 26Dec 470.0%38.1%84.0%52.5K2.0K
$387.50Oct 26Nov 674.1%43.3%71.4%15.4K2.3K
$400.00Oct 26Dec 469.7%41.2%69.1%54.7K4.4K
$392.50Oct 26Nov 670.7%42.8%65.0%34.1K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 472.6%38.4%88.9%29.3K344
$395.00Oct 26Dec 469.7%38.0%83.2%3.2K168
$387.50Oct 26Nov 674.1%43.3%71.2%19.6K923
$400.00Oct 26Dec 469.7%41.2%69.1%321142
$392.50Oct 26Nov 671.0%42.8%65.9%10.2K205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 1.17, avg 5.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$342.50$345.00Oct 30$1.15$1.35$1.1598%1.17$343.65
$367.50$370.00Nov 4$0.95$1.55$0.9584%1.63$368.45
$382.50$385.00Nov 4$0.52$1.98$0.5268%3.81$383.02
$352.50$355.00Nov 20$1.05$1.45$1.0585%1.38$353.55
$365.00$370.00Dec 4$2.58$2.42$2.5874%0.94$367.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$400.00Nov 4$2.32$2.68$2.3264%1.16$402.68
$385.00$375.00Nov 9$2.32$7.68$2.3238%3.31$382.68
$420.00$415.00Dec 4$2.68$2.32$2.6866%0.87$417.32
$402.50$400.00Nov 6$1.05$1.45$1.0559%1.38$401.45
$410.00$405.00Nov 6$3.00$2.00$3.0068%0.67$407.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 0.25, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$397.50Nov 2$1.30$1.30$1.2050%1.08$396.30
$395.00$397.50Oct 26$1.00$1.00$1.5055%0.67$396.00
$397.50$400.00Oct 26$0.64$0.64$1.8668%0.34$398.14
$405.00$407.50Oct 30$0.71$0.71$1.7969%0.40$405.71
$407.50$410.00Nov 4$0.78$0.78$1.7267%0.45$408.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$350.00Nov 9$0.99$0.99$4.0187%0.25$354.01
$375.00$370.00Nov 9$1.48$1.48$3.5272%0.42$373.52
$390.00$385.00Dec 4$2.32$2.32$2.6856%0.87$387.68
$380.00$375.00Dec 4$1.90$1.90$3.1064%0.61$378.10
$385.00$380.00Nov 27$2.00$2.00$3.0060%0.67$383.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.17, cheapest $3.13)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.2070.7%49.7%
$395.00Oct 26Oct 28$3.2770.0%50.2%
$397.50Oct 26Oct 28$3.1669.0%50.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.1371.0%49.7%
$395.00Oct 26Oct 28$3.2069.7%50.2%
$397.50Oct 26Oct 28$3.0569.0%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 1.49% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$2.56$3.30$5.86$389.14$400.861.49%
$392.50Oct 26$3.93$2.17$6.10$386.40$398.601.55%
$397.50Oct 26$1.56$4.83$6.39$391.11$403.891.62%
$390.00Oct 26$5.63$1.37$7.00$383.00$397.001.78%
$400.00Oct 26$0.92$6.68$7.60$392.40$407.601.93%
$387.50Oct 26$7.58$0.82$8.40$379.10$395.902.13%
$402.50Oct 26$0.55$9.45$10.00$392.50$412.502.54%
$385.00Oct 26$9.68$0.48$10.16$374.84$395.162.58%
$405.00Oct 26$0.34$11.23$11.57$393.43$416.572.93%
$382.50Oct 26$11.98$0.28$12.26$370.24$394.763.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.16% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Oct 26$0.34$0.28$0.62$381.88$405.62
$405.00$385.00Oct 26$0.34$0.48$0.82$384.18$405.82
$402.50$382.50Oct 26$0.55$0.28$0.83$381.67$403.33
$402.50$385.00Oct 26$0.55$0.48$1.03$383.97$403.53
$405.00$387.50Oct 26$0.34$0.82$1.16$386.34$406.16
$400.00$382.50Oct 26$0.92$0.28$1.20$381.30$401.20
$402.50$387.50Oct 26$0.55$0.82$1.37$386.13$403.87
$400.00$385.00Oct 26$0.92$0.48$1.40$383.60$401.40
$400.00$387.50Oct 26$0.92$0.82$1.74$385.76$401.74
$405.00$390.00Oct 26$0.34$1.37$1.71$388.29$406.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 512 found (best R:R 0.59, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/352408/410Nov 4$0.93$1.5760%0.59$351.57$408.43
352/355408/410Nov 4$0.94$1.5659%0.60$354.06$408.44
360/362408/410Nov 4$1.04$1.4655%0.71$361.46$408.54
365/368408/410Nov 4$1.13$1.3752%0.82$366.37$408.63
368/370408/410Nov 4$1.18$1.3249%0.89$368.82$408.68
350/352412/415Nov 4$0.75$1.7566%0.43$351.75$413.25
368/370415/418Nov 6$1.07$1.4353%0.75$368.93$416.07
360/362405/408Oct 30$0.84$1.6662%0.51$361.66$405.84
355/358408/410Nov 4$0.95$1.5558%0.61$356.55$408.45
368/370410/412Nov 6$1.20$1.3048%0.92$368.80$411.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 361 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Nov 27$0.07$4.939%70.43
$375.00$380.00$385.00Nov 27$0.06$4.948%82.33
$400.00$405.00$410.00Nov 27$0.11$4.898%44.45
$385.00$387.50$390.00Oct 26$0.15$2.3517%15.67
$400.00$405.00$410.00Dec 4$0.12$4.887%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Nov 9$0.13$4.8712%37.46
$385.00$390.00$395.00Dec 4$0.09$4.918%54.56
$405.00$410.00$415.00Nov 27$0.10$4.908%49.00
$380.00$385.00$390.00Nov 27$0.12$4.889%40.67
$365.00$370.00$375.00Dec 4$0.08$4.927%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 357 found (best net $-2.16, 356 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Dec 4-$23.55$6.45
$395.00$397.501:2Oct 26-$0.56$1.94
$397.50$400.001:2Oct 26-$0.28$2.22
$400.00$402.501:2Oct 26-$0.18$2.32
$392.50$395.001:2Oct 26-$1.19$1.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Oct 26-$2.16$25.34
$445.00$420.001:2Oct 28-$3.16$21.84
$435.00$412.501:2Nov 4-$3.28$19.22
$390.00$387.501:2Oct 26-$0.27$2.23
$392.50$390.001:2Oct 26-$0.57$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 4.11%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$16.200.452.7%4.11%6.82%11137
$400.00Dec 4$18.200.481.4%4.62%6.06%106132
$395.00Dec 4$20.500.520.2%5.20%5.37%6062
$410.00Dec 4$14.200.414.0%3.60%7.58%2372
$415.00Dec 4$12.400.385.2%3.14%8.39%33776
$420.00Dec 4$10.800.346.5%2.74%9.25%109142
$405.00Nov 27$14.250.442.7%3.61%6.32%58244
$400.00Nov 27$16.150.481.4%4.10%5.54%4031.4K
$425.00Dec 4$9.400.317.8%2.38%10.16%3638
$395.00Nov 27$18.450.520.2%4.68%4.85%56279

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 473,475
Total Puts 248,037
Put/Call Ratio 0.52
Net Difference 225,438

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