Tour v531
TSLA
TESLA INC
$393.90 +5.82%
◀ 10/26 10:00 ▶

Option Volume

Detail
ℹ
Current (10/26 10:00am) 829,105
Calls: 532,351 (64%)
Puts: 296,754 (36%)
Prior (10/23) 534,958
Calls: 254,291 (48%)
Puts: 280,667 (52%)
Current vs Prior +54.99%
Calls: +109.35% (Calls)
Puts: +5.73% (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 -47.39%
Calls: -38.55%
Puts: -58.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:00am) $407.37M
Calls: $328.25M (81%)
Puts: $79.12M (19%)
Prior (10/23) $199.34M
Calls: $69.46M (35%)
Puts: $129.88M (65%)
Current vs Prior +104.36%
Calls: +372.57%
Puts: -39.08%
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 -44.50%
Calls: -24.50%
Puts: -73.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:00am) 0.56
Prior (10/23) 1.10
Current vs Prior -49.49%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -26.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:00am) 5,317,139
Calls: 2,994,795 (56%)
Puts: 2,322,344 (44%)
Prior (10/23) 5,662,634
Calls: 3,168,904 (56%)
Puts: 2,493,730 (44%)
Current vs Prior -6.10%
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 1.78% | 3.45%4.44% | 6.49%9.38% | 12.97%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +96.68% | +34.07%+389.06% | +33.54%+1.66% | -1.11%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -59.03% | -31.78%+1.87% | -9.16%+35.70% | +1.91%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +96.68% | +34.07%+483.68% | +36.95%+2.76% | -0.27%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 2.58%
Calls: 2.78% | 2.90%
Puts: 4.37% | 2.25%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +23.45% | +23.44%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +83.99% | -26.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($328.25M) vs puts ($79.12M). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 55% vs prior. Bullish P/C ratio of 0.56.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:00BULLISHBULLISHBULLISH
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 568 of results (avg 4.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 3017.0517.20$17.130.9%2.0K0.767.1K
$380.00Nov 2025.5525.80$25.681.0%5920.6510.0K
$400.00Nov 2014.8014.95$14.881.0%2.1K0.4715.7K
$390.00Nov 2019.6519.85$19.751.0%7710.563.0K
$385.00Nov 2022.4522.70$22.581.1%4740.614.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 261.321.33$1.330.8%38.5K0.29331
$420.00Dec 435.5035.80$35.650.8%2350.667
$390.00Nov 2014.6514.85$14.751.4%6250.442.9K
$400.00Nov 2721.0021.30$21.151.4%830.5369
$395.00Nov 2017.0517.30$17.181.5%1910.49995

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.47, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 260.100.12$0.1118.2%3.9K0.031.8K
$407.50Oct 260.160.17$0.175.9%5.4K0.052.6K
$405.00Oct 260.270.28$0.283.6%10.6K0.082.0K
$402.50Oct 260.460.47$0.472.1%11.7K0.131.6K
$400.00Oct 260.810.83$0.822.4%61.8K0.204.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 260.150.17$0.1612.5%19.9K0.05956
$377.50Oct 260.100.11$0.119.1%6.6K0.03681
$382.50Oct 260.250.26$0.263.8%14.1K0.07458
$385.00Oct 260.420.43$0.432.3%34.7K0.111.0K
$375.00Oct 260.080.09$0.0911.1%6.2K0.021.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 2662.0564.70$63.384.2%--1.0086
$332.50Oct 2659.4062.15$60.784.5%--1.0044
$335.00Oct 2656.9059.40$58.154.3%--1.0017
$337.50Oct 2654.3556.85$55.604.5%--1.0022
$340.00Oct 2652.0554.45$53.254.5%11.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 2849.9054.30$52.108.4%21.00--
$455.00Oct 2859.9064.70$62.307.7%151.00--
$440.00Oct 3045.1049.35$47.239.0%21.00--
$447.50Oct 3052.4557.40$54.939.0%21.00--
$450.00Oct 2655.1559.30$57.227.3%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 755 active (total vol 752.7K, top 64.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 262.322.35$2.341.3%64.0K0.441.9K
$400.00Oct 260.810.83$0.822.4%61.8K0.204.2K
$390.00Oct 265.155.30$5.232.9%49.6K0.712.3K
$392.50Oct 263.553.65$3.602.8%37.0K0.581.8K
$397.50Oct 261.401.42$1.411.4%33.1K0.311.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 261.321.33$1.330.8%38.5K0.29331
$385.00Oct 260.420.43$0.432.3%34.7K0.111.0K
$387.50Oct 260.750.77$0.762.6%23.9K0.19829
$380.00Oct 260.150.17$0.1612.5%19.9K0.05956
$392.50Oct 262.172.23$2.202.7%16.6K0.42194

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 65.5%, max 80.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 26Dec 469.0%38.3%80.3%64.1K2.0K
$390.00Oct 26Dec 468.0%38.6%76.2%49.6K2.4K
$400.00Oct 26Dec 469.5%41.4%67.8%62.0K4.4K
$387.50Oct 26Nov 669.5%43.6%59.3%15.7K2.3K
$392.50Oct 26Nov 667.5%43.2%56.2%37.3K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 26Dec 468.5%38.3%79.0%5.7K168
$390.00Oct 26Dec 468.0%38.6%76.2%38.6K344
$400.00Oct 26Dec 469.5%41.4%67.8%460142
$387.50Oct 26Nov 669.5%43.6%59.3%23.9K923
$392.50Oct 26Nov 667.5%43.2%56.2%16.7K205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 403 found (best R:R 1.29, avg 5.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$370.00Dec 4$2.18$2.82$2.1874%1.29$367.18
$342.50$345.00Oct 30$1.15$1.35$1.1598%1.17$343.65
$357.50$360.00Nov 6$1.08$1.42$1.0888%1.31$358.58
$375.00$377.50Nov 2$0.90$1.60$0.9080%1.78$375.90
$362.50$365.00Nov 6$1.17$1.33$1.1785%1.14$363.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$415.00Oct 30$3.30$1.70$3.3088%0.52$416.70
$410.00$405.00Nov 6$2.48$2.52$2.4868%1.02$407.52
$420.00$415.00Nov 20$2.75$2.25$2.7570%0.82$417.25
$400.00$397.50Nov 4$0.83$1.67$0.8358%2.01$399.17
$395.00$390.00Nov 9$1.82$3.18$1.8250%1.75$393.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.50, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$397.50Oct 26$0.93$0.93$1.5756%0.59$395.93
$397.50$400.00Oct 26$0.59$0.59$1.9169%0.31$398.09
$400.00$402.50Nov 2$0.97$0.97$1.5359%0.63$400.97
$397.50$400.00Oct 28$0.95$0.95$1.5558%0.61$398.45
$402.50$405.00Oct 28$0.65$0.65$1.8570%0.35$403.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Nov 9$1.66$1.66$3.3472%0.50$373.34
$355.00$350.00Nov 9$0.90$0.90$4.1087%0.22$354.10
$380.00$375.00Dec 4$1.93$1.93$3.0763%0.63$378.07
$360.00$355.00Dec 4$1.18$1.18$3.8277%0.31$358.82
$390.00$385.00Nov 27$2.23$2.23$2.7756%0.81$387.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.21, cheapest $3.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 26Oct 28$3.2969.0%50.2%
$397.50Oct 26Oct 28$3.1268.4%50.1%
$392.50Oct 26Oct 28$3.3067.5%49.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Oct 26Oct 28$3.0269.3%50.1%
$395.00Oct 26Oct 28$3.2568.5%50.2%
$392.50Oct 26Oct 28$3.2567.5%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.46% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$2.34$3.43$5.77$389.23$400.771.46%
$392.50Oct 26$3.60$2.20$5.80$386.70$398.301.47%
$397.50Oct 26$1.41$5.03$6.44$391.06$403.941.63%
$390.00Oct 26$5.23$1.33$6.56$383.44$396.561.67%
$400.00Oct 26$0.82$6.93$7.75$392.25$407.751.97%
$387.50Oct 26$7.15$0.76$7.91$379.59$395.412.01%
$385.00Oct 26$9.43$0.43$9.86$375.14$394.862.50%
$402.50Oct 26$0.47$9.85$10.32$392.18$412.822.62%
$382.50Oct 26$11.58$0.26$11.84$370.66$394.343.01%
$405.00Oct 26$0.28$11.83$12.11$392.89$417.113.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.14% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Oct 26$0.28$0.26$0.54$381.96$405.54
$405.00$385.00Oct 26$0.28$0.43$0.71$384.29$405.71
$402.50$382.50Oct 26$0.47$0.26$0.73$381.77$403.23
$402.50$385.00Oct 26$0.47$0.43$0.90$384.10$403.40
$405.00$387.50Oct 26$0.28$0.76$1.04$386.46$406.04
$400.00$382.50Oct 26$0.82$0.26$1.08$381.42$401.08
$402.50$387.50Oct 26$0.47$0.76$1.23$386.27$403.73
$400.00$385.00Oct 26$0.82$0.43$1.25$383.75$401.25
$400.00$387.50Oct 26$0.82$0.76$1.58$385.92$401.58
$405.00$390.00Oct 26$0.28$1.33$1.61$388.39$406.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 522 found (best R:R 0.51, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/362408/410Nov 2$0.84$1.6662%0.51$361.66$408.34
362/365402/405Oct 30$0.97$1.5357%0.63$364.03$403.47
348/350408/410Nov 4$0.86$1.6461%0.52$349.14$408.36
348/350412/415Nov 4$0.71$1.7967%0.40$349.29$413.21
365/368415/418Nov 6$1.01$1.4955%0.68$366.49$416.01
360/362402/405Oct 30$0.93$1.5758%0.59$361.57$403.43
365/368402/405Oct 30$1.01$1.4955%0.68$366.49$403.51
355/358408/410Nov 2$0.77$1.7365%0.45$356.73$408.27
375/378408/410Nov 2$1.18$1.3248%0.89$376.32$408.68
365/368408/410Nov 6$1.21$1.2947%0.94$366.29$408.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 372 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Nov 13$0.12$4.8810%40.67
$390.00$395.00$400.00Nov 27$0.10$4.908%49.00
$425.00$430.00$435.00Dec 4$0.08$4.926%61.50
$390.00$395.00$400.00Nov 20$0.17$4.839%28.41
$400.00$405.00$410.00Nov 13$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Dec 4$0.06$4.947%82.33
$375.00$380.00$385.00Dec 4$0.09$4.918%54.56
$405.00$410.00$415.00Nov 13$0.15$4.8510%32.33
$385.00$390.00$395.00Nov 27$0.14$4.869%34.71
$390.00$395.00$400.00Nov 20$0.16$4.849%30.25

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 $-2.34, 356 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Dec 4-$22.95$7.05
$395.00$397.501:2Oct 26-$0.48$2.02
$397.50$400.001:2Oct 26-$0.23$2.27
$400.00$402.501:2Oct 26-$0.12$2.38
$392.50$395.001:2Oct 26-$1.08$1.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Oct 26-$2.34$25.16
$445.00$420.001:2Oct 28-$2.30$22.70
$435.00$412.501:2Nov 4-$3.46$19.04
$392.50$390.001:2Oct 26-$0.46$2.04
$390.00$387.501:2Oct 26-$0.19$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.11%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$16.200.442.8%4.11%6.93%14137
$400.00Dec 4$18.050.481.6%4.58%6.13%140132
$410.00Dec 4$14.250.414.1%3.62%7.71%2372
$395.00Dec 4$20.100.510.3%5.10%5.38%6262
$415.00Dec 4$12.450.375.4%3.16%8.52%33776
$420.00Dec 4$10.850.346.6%2.75%9.38%123142
$395.00Nov 27$18.600.510.3%4.72%5.00%65279
$400.00Nov 27$16.250.471.6%4.13%5.67%4401.4K
$425.00Dec 4$9.400.317.9%2.39%10.28%4038
$405.00Nov 27$14.150.432.8%3.59%6.41%89244

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 532,351
Total Puts 296,754
Put/Call Ratio 0.56
Net Difference 235,597

Prior's Put/Call Breakdown

Total Calls 254,291
Total Puts 280,667
Put/Call Ratio 1.10
Net Difference -26,376

Prior 7-Day Put/Call Summary

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

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