Tour v531
TSLA
TESLA INC
$394.43 +5.97%
◀ 10/26 10:05 ▶

Option Volume

Detail
ℹ
Current (10/26 10:05am) 891,276
Calls: 566,397 (64%)
Puts: 324,879 (36%)
Prior (10/21) 279,679
Calls: 190,995 (68%)
Puts: 88,684 (32%)
Current vs Prior +218.68%
Calls: +196.55% (Calls)
Puts: +266.33% (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 -43.44%
Calls: -34.62%
Puts: -54.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:05am) $438.58M
Calls: $355.91M (81%)
Puts: $82.67M (19%)
Prior (10/21) $298.49M
Calls: $224.58M (75%)
Puts: $73.92M (25%)
Current vs Prior +46.93%
Calls: +58.48%
Puts: +11.84%
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 -40.25%
Calls: -18.14%
Puts: -72.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:05am) 0.57
Prior (10/21) 0.46
Current vs Prior +23.53%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -24.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:05am) 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 1.74% | 3.40%4.39% | 6.43%9.35% | 12.95%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +91.38% | +32.41%+384.19% | +32.31%+1.38% | -1.24%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -60.14% | -32.62%+0.85% | -9.99%+35.32% | +1.77%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +91.38% | +32.41%+477.86% | +35.69%+2.48% | -0.41%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.96% | 1.84%
Calls: 2.60% | 2.09%
Puts: 3.33% | 1.60%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +2.07% | -11.96%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +52.13% | -47.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($355.91M) vs puts ($82.67M). Unusually high activity with volume up 219% vs prior - elevated interest. Bullish P/C ratio of 0.57.

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
10:05BULLISHBULLISHBULLISH
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 618 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 301.181.19$1.190.8%6.3K0.129.3K
$390.00Nov 1317.5517.70$17.630.9%2560.57761
$390.00Oct 3010.6010.70$10.650.9%7.5K0.607.2K
$380.00Nov 2025.9026.15$26.031.0%6070.6510.0K
$385.00Nov 1320.5020.70$20.601.0%2110.621.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 289.109.20$9.151.1%9980.64600
$410.00Oct 3017.8518.05$17.951.1%430.77241
$395.00Nov 2016.7016.90$16.801.2%2000.48995
$400.00Nov 2019.3019.55$19.431.3%2650.534.9K
$395.00Nov 1314.5514.75$14.651.4%530.4967

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.44, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 260.240.25$0.254.0%11.6K0.072.0K
$410.00Oct 260.090.10$0.1010.0%4.3K0.031.8K
$412.50Oct 260.060.07$0.0714.3%2.5K0.021.4K
$407.50Oct 260.150.16$0.166.3%5.8K0.052.6K
$402.50Oct 260.440.46$0.454.4%12.8K0.131.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 260.130.14$0.147.1%20.6K0.04956
$382.50Oct 260.210.22$0.224.5%14.9K0.07458
$385.00Oct 260.360.37$0.372.7%36.9K0.101.0K
$377.50Oct 260.090.10$0.1010.0%6.9K0.03681
$387.50Oct 260.630.64$0.641.6%25.4K0.17829

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
$330.00Oct 2663.1064.80$63.952.7%--1.0086
$332.50Oct 2660.6062.70$61.653.4%--1.0044
$335.00Oct 2658.1060.10$59.103.4%--1.0017
$337.50Oct 2655.6057.55$56.583.4%--1.0022
$340.00Oct 2653.0555.15$54.103.9%11.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 3044.3549.35$46.8510.7%21.00--
$447.50Oct 3052.4557.10$54.788.5%21.00--
$450.00Oct 2655.0559.30$57.187.4%221.00--
$452.50Oct 2657.0561.25$59.157.1%241.00--
$455.00Oct 2659.7563.90$61.836.7%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 760 active (total vol 809.9K, top 69.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 262.442.47$2.461.2%69.7K0.461.9K
$400.00Oct 260.800.82$0.812.5%68.3K0.214.2K
$390.00Oct 265.555.70$5.632.7%50.5K0.732.3K
$392.50Oct 263.803.90$3.852.6%38.5K0.611.8K
$397.50Oct 261.441.47$1.462.1%36.4K0.321.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 261.101.12$1.111.8%45.2K0.27331
$385.00Oct 260.360.37$0.372.7%36.9K0.101.0K
$387.50Oct 260.630.64$0.641.6%25.4K0.17829
$380.00Oct 260.130.14$0.147.1%20.6K0.04956
$392.50Oct 261.851.88$1.871.6%19.1K0.39194

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 59.5%, max 72.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 466.9%38.9%72.2%50.5K2.4K
$395.00Oct 26Dec 465.5%38.4%70.4%69.8K2.0K
$387.50Oct 26Nov 669.1%43.2%59.8%16.1K2.3K
$400.00Oct 26Dec 465.4%41.9%56.3%68.5K4.4K
$392.50Oct 26Nov 665.4%42.9%52.3%38.7K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 466.9%38.9%72.2%45.3K344
$395.00Oct 26Dec 465.5%38.4%70.4%6.8K168
$387.50Oct 26Nov 669.1%43.2%59.8%25.5K923
$400.00Oct 26Dec 464.9%41.9%55.1%742142
$392.50Oct 26Nov 665.4%42.9%52.3%19.2K205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 0.85, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$342.50$345.00Oct 30$0.87$1.63$0.8798%1.87$343.37
$365.00$370.00Dec 4$2.25$2.75$2.2574%1.22$367.25
$325.00$327.50Oct 28$1.45$1.05$1.45100%0.72$326.45
$375.00$377.50Nov 4$0.91$1.59$0.9177%1.75$375.91
$347.50$350.00Oct 30$1.47$1.03$1.4798%0.70$348.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$455.00Nov 20$2.70$2.30$2.7089%0.85$457.30
$445.00$440.00Nov 20$2.98$2.02$2.9884%0.68$442.02
$420.00$415.00Nov 20$2.20$2.80$2.2070%1.27$417.80
$410.00$405.00Nov 6$2.06$2.94$2.0668%1.43$407.94
$420.00$415.00Nov 27$2.90$2.10$2.9068%0.72$417.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.22, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$397.50$400.00Oct 26$0.65$0.65$1.8568%0.35$398.15
$400.00$405.00Dec 4$2.40$2.40$2.6051%0.92$402.40
$395.00$397.50Oct 26$1.00$1.00$1.5054%0.67$396.00
$397.50$400.00Oct 28$1.00$1.00$1.5058%0.67$398.50
$397.50$400.00Oct 30$1.08$1.08$1.4255%0.76$398.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$350.00Nov 9$0.91$0.91$4.0987%0.22$354.09
$375.00$370.00Nov 9$1.35$1.35$3.6573%0.37$373.65
$385.00$380.00Dec 4$2.05$2.05$2.9560%0.69$382.95
$390.00$385.00Dec 4$2.25$2.25$2.7556%0.82$387.75
$375.00$370.00Dec 4$1.65$1.65$3.3568%0.49$373.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.26, cheapest $3.21)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.3365.4%48.6%
$395.00Oct 26Oct 28$3.3765.5%49.1%
$397.50Oct 26Oct 28$3.2464.5%49.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.2165.4%48.6%
$397.50Oct 26Oct 28$3.1565.1%48.7%
$395.00Oct 26Oct 28$3.2565.5%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.38% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$2.46$3.00$5.46$389.54$400.461.38%
$392.50Oct 26$3.85$1.87$5.72$386.78$398.221.45%
$397.50Oct 26$1.46$4.45$5.91$391.59$403.411.50%
$390.00Oct 26$5.63$1.11$6.74$383.26$396.741.71%
$400.00Oct 26$0.81$6.33$7.14$392.86$407.141.81%
$387.50Oct 26$7.63$0.64$8.27$379.23$395.772.10%
$402.50Oct 26$0.45$8.65$9.10$393.40$411.602.31%
$385.00Oct 26$9.80$0.37$10.17$374.83$395.172.58%
$405.00Oct 26$0.25$11.08$11.33$393.67$416.332.87%
$395.00Oct 28$5.83$6.25$12.08$382.92$407.083.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.12% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Oct 26$0.25$0.22$0.47$382.03$405.47
$405.00$385.00Oct 26$0.25$0.37$0.62$384.38$405.62
$402.50$382.50Oct 26$0.45$0.22$0.67$381.83$403.17
$402.50$385.00Oct 26$0.45$0.37$0.82$384.18$403.32
$405.00$387.50Oct 26$0.25$0.64$0.89$386.61$405.89
$402.50$387.50Oct 26$0.45$0.64$1.09$386.41$403.59
$400.00$382.50Oct 26$0.81$0.22$1.03$381.47$401.03
$400.00$385.00Oct 26$0.81$0.37$1.18$383.82$401.18
$400.00$387.50Oct 26$0.81$0.64$1.45$386.05$401.45
$405.00$390.00Oct 26$0.25$1.11$1.36$388.64$406.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 505 found (best R:R 0.94, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
375/378408/410Nov 2$1.21$1.2948%0.94$376.29$408.71
375/378412/415Nov 2$1.03$1.4755%0.70$376.47$413.53
358/360408/410Oct 30$0.71$1.7968%0.40$359.29$408.21
358/360408/410Nov 2$0.82$1.6863%0.49$359.18$408.32
360/362415/418Nov 6$0.92$1.5859%0.58$361.58$415.92
360/362408/410Oct 30$0.73$1.7767%0.41$361.77$408.23
355/358408/410Nov 2$0.79$1.7164%0.46$356.71$408.29
360/362408/410Nov 2$0.85$1.6562%0.52$361.65$408.35
375/378405/408Nov 2$1.28$1.2245%1.05$376.22$406.28
372/375408/410Nov 2$1.11$1.3951%0.80$373.89$408.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 372 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Nov 27$0.12$4.888%40.67
$400.00$405.00$410.00Nov 20$0.14$4.869%34.71
$387.50$390.00$392.50Oct 26$0.22$2.2822%10.36
$365.00$370.00$375.00Nov 13$0.14$4.868%34.71
$400.00$405.00$410.00Nov 27$0.14$4.868%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Nov 9$0.11$4.8912%44.45
$385.00$390.00$395.00Dec 4$0.10$4.908%49.00
$400.00$405.00$410.00Nov 27$0.12$4.888%40.67
$370.00$375.00$380.00Dec 4$0.10$4.907%49.00
$392.50$395.00$397.50Oct 26$0.32$2.1828%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 359 found (best net $-2.62, 358 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Dec 4-$25.41$4.59
$395.00$397.501:2Oct 26-$0.46$2.04
$397.50$400.001:2Oct 26-$0.16$2.34
$392.50$395.001:2Oct 26-$1.07$1.43
$400.00$402.501:2Oct 26-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Oct 26-$2.62$24.88
$445.00$420.001:2Oct 28-$2.58$22.42
$435.00$412.501:2Nov 4-$4.21$18.29
$392.50$390.001:2Oct 26-$0.35$2.15
$395.00$392.501:2Oct 26-$0.74$1.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.17%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$16.450.452.7%4.17%6.85%14137
$400.00Dec 4$18.450.491.4%4.68%6.09%141132
$395.00Dec 4$20.800.520.1%5.27%5.42%6762
$410.00Dec 4$14.400.414.0%3.65%7.60%2372
$415.00Dec 4$12.650.385.2%3.21%8.42%38776
$420.00Dec 4$11.000.346.5%2.79%9.27%138142
$400.00Nov 27$16.500.481.4%4.18%5.60%4551.4K
$395.00Nov 27$18.850.520.1%4.78%4.92%73279
$405.00Nov 27$14.450.442.7%3.66%6.34%94244
$425.00Dec 4$9.550.317.8%2.42%10.17%4138

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 566,397
Total Puts 324,879
Put/Call Ratio 0.57
Net Difference 241,518

Prior's Put/Call Breakdown

Total Calls 190,995
Total Puts 88,684
Put/Call Ratio 0.46
Net Difference 102,311

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