Tour v531
TSLA
TESLA INC
$393.72 +5.78%
◀ 10/26 10:10 ▶

Option Volume

Detail
ℹ
Current (10/26 10:10am) 958,112
Calls: 606,549 (63%)
Puts: 351,563 (37%)
Prior (10/21) 301,581
Calls: 204,715 (68%)
Puts: 96,866 (32%)
Current vs Prior +217.70%
Calls: +196.29% (Calls)
Puts: +262.94% (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 -39.20%
Calls: -29.98%
Puts: -50.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:10am) $455.27M
Calls: $359.96M (79%)
Puts: $95.31M (21%)
Prior (10/21) $320.53M
Calls: $238.57M (74%)
Puts: $81.96M (26%)
Current vs Prior +42.03%
Calls: +50.88%
Puts: +16.29%
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 -37.98%
Calls: -17.21%
Puts: -68.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:10am) 0.58
Prior (10/21) 0.47
Current vs Prior +22.49%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -23.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:10am) 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 1.70% | 3.37%4.39% | 6.42%9.33% | 12.92%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +86.98% | +31.17%+383.68% | +32.19%+1.16% | -1.51%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -61.05% | -33.25%+0.75% | -10.07%+35.02% | +1.50%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +86.98% | +31.17%+477.26% | +35.56%+2.25% | -0.68%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 2.63%
Calls: 2.99% | 2.99%
Puts: 4.50% | 2.28%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +29.31% | +25.84%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +92.73% | -24.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($359.96M) vs puts ($95.31M). Unusually high activity with volume up 218% vs prior - elevated interest. Bullish P/C ratio of 0.58.

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
10:10BULLISHBULLISHBULLISH
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 609 of results (avg 4.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 1320.0020.20$20.101.0%2120.611.6K
$390.00Nov 1317.1017.30$17.201.2%2600.56761
$380.00Nov 2025.3025.60$25.451.2%1.2K0.6510.0K
$390.00Nov 2019.5019.75$19.631.3%9410.563.0K
$380.00Nov 1323.1023.40$23.251.3%1070.661.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Nov 2017.0017.20$17.101.2%2640.49995
$400.00Oct 3011.3011.45$11.381.3%8590.611.5K
$385.00Nov 2012.4012.60$12.501.6%8700.402.8K
$395.00Nov 1314.8515.10$14.981.7%580.4967
$390.00Nov 2014.5514.80$14.681.7%6770.442.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.45, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Oct 260.110.12$0.128.3%6.3K0.042.6K
$405.00Oct 260.190.21$0.2010.0%12.4K0.062.0K
$410.00Oct 260.070.08$0.0812.5%4.6K0.021.8K
$402.50Oct 260.340.37$0.368.3%14.0K0.101.6K
$400.00Oct 260.640.67$0.664.5%73.0K0.174.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Oct 260.200.22$0.219.5%15.9K0.07458
$380.00Oct 260.120.14$0.1315.4%21.7K0.04956
$385.00Oct 260.360.38$0.375.4%39.2K0.111.0K
$375.00Oct 260.050.06$0.0616.7%7.0K0.021.5K
$387.50Oct 260.660.70$0.685.9%27.1K0.19829

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2676.9079.70$78.303.6%261.0030
$330.00Oct 2661.9064.70$63.304.4%--1.0086
$332.50Oct 2659.4062.10$60.754.4%--1.0044
$335.00Oct 2656.9059.80$58.355.0%--1.0017
$337.50Oct 2654.4057.25$55.835.1%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 2654.2559.25$56.758.8%221.00--
$452.50Oct 2657.8561.00$59.435.3%241.00--
$455.00Oct 2660.6563.90$62.285.2%121.00--
$455.00Oct 2858.8062.70$60.756.4%170.99--
$420.00Oct 2624.7528.40$26.5813.7%60.99--

Most actively traded options today. High liquidity = easy entry/exit. 778 active (total vol 871.2K, top 77.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 262.042.09$2.072.4%77.7K0.421.9K
$400.00Oct 260.640.67$0.664.5%73.0K0.174.2K
$390.00Oct 264.905.05$4.973.0%51.2K0.712.3K
$397.50Oct 261.191.21$1.201.7%40.1K0.281.2K
$392.50Oct 263.303.40$3.353.0%40.0K0.571.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 261.201.24$1.223.3%48.7K0.30331
$385.00Oct 260.360.38$0.375.4%39.2K0.111.0K
$387.50Oct 260.660.70$0.685.9%27.1K0.19829
$392.50Oct 262.032.10$2.073.4%22.8K0.43194
$380.00Oct 260.120.14$0.1315.4%21.7K0.04956

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 57.2%, max 69.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 465.4%38.7%69.1%51.2K2.4K
$395.00Oct 26Dec 464.2%38.5%67.0%77.8K2.0K
$400.00Oct 26Dec 464.9%41.8%55.3%73.1K4.4K
$387.50Oct 26Nov 666.8%43.3%54.3%16.3K2.3K
$392.50Oct 26Nov 664.3%42.8%50.2%40.3K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 465.4%38.7%69.1%48.8K344
$395.00Oct 26Dec 464.2%38.5%67.0%8.8K168
$400.00Oct 26Dec 464.9%41.8%55.3%902142
$387.50Oct 26Nov 666.8%43.3%54.3%27.2K923
$392.50Oct 26Nov 664.3%42.8%50.2%23.0K205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 3.72, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$375.00$377.50Nov 4$0.53$1.97$0.5377%3.72$375.53
$370.00$372.50Nov 4$1.00$1.50$1.0082%1.50$371.00
$365.00$370.00Dec 4$2.92$2.08$2.9274%0.71$367.92
$380.00$385.00Nov 9$2.71$2.29$2.7168%0.85$382.71
$367.50$370.00Nov 6$1.58$0.92$1.5882%0.58$369.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$402.50Nov 2$1.03$1.47$1.0368%1.43$403.97
$400.00$397.50Nov 4$0.78$1.72$0.7858%2.21$399.22
$417.50$415.00Nov 2$1.50$1.00$1.5084%0.67$416.00
$395.00$390.00Nov 9$1.98$3.02$1.9850%1.53$393.02
$420.00$415.00Nov 20$3.18$1.82$3.1870%0.57$416.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.80, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$397.50Nov 2$1.22$1.22$1.2851%0.95$396.22
$397.50$400.00Oct 26$0.54$0.54$1.9672%0.28$398.04
$395.00$397.50Oct 26$0.87$0.87$1.6358%0.53$395.87
$395.00$397.50Oct 30$1.17$1.17$1.3352%0.88$396.17
$400.00$402.50Oct 26$0.30$0.30$2.2083%0.14$400.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$385.00Nov 9$2.22$2.22$2.7856%0.80$387.78
$355.00$350.00Nov 9$0.63$0.63$4.3788%0.14$354.37
$385.00$380.00Dec 4$2.08$2.08$2.9260%0.71$382.92
$370.00$365.00Dec 4$1.50$1.50$3.5071%0.43$368.50
$390.00$385.00Dec 4$2.22$2.22$2.7856%0.80$387.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.30, cheapest $3.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.3564.3%48.6%
$395.00Oct 26Oct 28$3.3664.2%49.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.2664.3%48.6%
$395.00Oct 26Oct 28$3.2564.2%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.37% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$2.07$3.33$5.40$389.60$400.401.37%
$392.50Oct 26$3.35$2.07$5.42$387.08$397.921.38%
$397.50Oct 26$1.20$4.90$6.10$391.40$403.601.55%
$390.00Oct 26$4.97$1.22$6.19$383.81$396.191.57%
$400.00Oct 26$0.66$6.88$7.54$392.46$407.541.92%
$387.50Oct 26$6.93$0.68$7.61$379.89$395.111.93%
$385.00Oct 26$9.00$0.37$9.37$375.63$394.372.38%
$402.50Oct 26$0.36$9.32$9.68$392.82$412.182.46%
$382.50Oct 26$11.35$0.21$11.56$370.94$394.062.94%
$405.00Oct 26$0.20$11.40$11.60$393.40$416.602.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.10% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Oct 26$0.20$0.21$0.41$382.09$405.41
$402.50$382.50Oct 26$0.36$0.21$0.57$381.93$403.07
$405.00$385.00Oct 26$0.20$0.37$0.57$384.43$405.57
$402.50$385.00Oct 26$0.36$0.37$0.73$384.27$403.23
$400.00$382.50Oct 26$0.66$0.21$0.87$381.63$400.87
$405.00$387.50Oct 26$0.20$0.68$0.88$386.62$405.88
$400.00$385.00Oct 26$0.66$0.37$1.03$383.97$401.03
$402.50$387.50Oct 26$0.36$0.68$1.04$386.46$403.54
$400.00$387.50Oct 26$0.66$0.68$1.34$386.16$401.34
$397.50$382.50Oct 26$1.20$0.21$1.41$381.09$398.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 523 found (best R:R 0.53, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
348/350408/410Nov 4$0.87$1.6362%0.53$349.13$408.37
368/370408/410Nov 4$1.17$1.3350%0.88$368.83$408.67
360/362402/405Oct 30$0.93$1.5759%0.59$361.57$403.43
352/355408/410Nov 4$0.91$1.5960%0.57$354.09$408.41
355/358408/410Nov 4$0.94$1.5659%0.60$356.56$408.44
378/380402/405Oct 30$1.36$1.1442%1.19$378.64$403.86
360/362408/410Nov 4$1.01$1.4956%0.68$361.49$408.51
342/345412/415Nov 6$0.77$1.7365%0.45$344.23$413.27
358/360412/415Nov 6$0.94$1.5658%0.60$359.06$413.44
350/352408/410Nov 4$0.88$1.6261%0.54$351.62$408.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 379 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$387.50$390.00Oct 26$0.11$2.3918%21.73
$380.00$385.00$390.00Dec 4$0.07$4.938%70.43
$360.00$365.00$370.00Nov 27$0.07$4.937%70.43
$385.00$387.50$390.00Oct 28$0.08$2.4212%30.25
$385.00$390.00$395.00Nov 20$0.17$4.839%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Nov 13$0.14$4.8611%34.71
$365.00$370.00$375.00Nov 9$0.13$4.879%37.46
$392.50$395.00$397.50Oct 26$0.31$2.1929%7.06
$400.00$405.00$410.00Nov 13$0.19$4.8110%25.32
$375.00$380.00$385.00Nov 9$0.21$4.7911%22.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 368 found (best net $-3.35, 367 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Dec 4-$25.25$4.75
$395.00$397.501:2Oct 26-$0.33$2.17
$392.50$395.001:2Oct 26-$0.79$1.71
$397.50$400.001:2Oct 26-$0.12$2.38
$400.00$402.501:2Oct 26-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Oct 26-$3.35$24.15
$445.00$420.001:2Oct 28-$2.58$22.42
$435.00$412.501:2Nov 4-$3.96$18.54
$415.00$405.001:2Nov 2-$7.18$2.82
$392.50$390.001:2Oct 26-$0.37$2.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 4.09%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$16.100.442.9%4.09%6.95%17137
$395.00Dec 4$20.200.520.3%5.13%5.46%6762
$400.00Dec 4$17.850.481.6%4.53%6.13%142132
$410.00Dec 4$14.100.414.1%3.58%7.72%2372
$415.00Dec 4$12.350.375.4%3.14%8.54%38776
$420.00Dec 4$10.750.346.7%2.73%9.41%140142
$395.00Nov 27$18.400.510.3%4.67%5.00%94279
$400.00Nov 27$16.050.471.6%4.08%5.67%4941.4K
$425.00Dec 4$9.350.317.9%2.37%10.32%4238
$405.00Nov 27$14.000.432.9%3.56%6.42%98244

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 606,549
Total Puts 351,563
Put/Call Ratio 0.58
Net Difference 254,986

Prior's Put/Call Breakdown

Total Calls 204,715
Total Puts 96,866
Put/Call Ratio 0.47
Net Difference 107,849

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