Tour v531
TSLA
TESLA INC
$393.48 +5.71%
◀ 10/26 10:15 ▶

Option Volume

Detail
ℹ
Current (10/26 10:15am) 1,007,230
Calls: 633,210 (63%)
Puts: 374,020 (37%)
Prior (10/21) 322,988
Calls: 217,596 (67%)
Puts: 105,392 (33%)
Current vs Prior +211.85%
Calls: +191.00% (Calls)
Puts: +254.88% (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 -36.08%
Calls: -26.91%
Puts: -47.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:15am) $459.64M
Calls: $359.36M (78%)
Puts: $100.28M (22%)
Prior (10/21) $347.41M
Calls: $256.76M (74%)
Puts: $90.65M (26%)
Current vs Prior +32.31%
Calls: +39.96%
Puts: +10.63%
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 -37.38%
Calls: -17.34%
Puts: -66.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:15am) 0.59
Prior (10/21) 0.48
Current vs Prior +21.95%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -21.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:15am) 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 1.61% | 3.31%4.31% | 6.37%9.27% | 12.85%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +77.01% | +28.78%+374.73% | +31.06%+0.48% | -1.97%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -63.13% | -34.47%-1.12% | -10.84%+34.11% | +1.02%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +77.01% | +28.78%+466.58% | +34.41%+1.56% | -1.14%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 2.69%
Calls: 2.36% | 3.13%
Puts: 2.99% | 2.26%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior -7.93% | +28.71%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +37.22% | -23.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($359.36M) vs puts ($100.28M). Unusually high activity with volume up 212% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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
10:15BULLISHBULLISHBULLISH
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 625 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Oct 3020.5020.70$20.601.0%1.5K0.836.5K
$397.50Oct 260.980.99$0.991.0%42.8K0.261.2K
$380.00Nov 620.0520.30$20.181.2%3060.692.1K
$400.00Nov 1311.9012.05$11.981.3%5630.451.6K
$385.00Nov 1319.6019.85$19.731.3%2120.611.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2014.6014.80$14.701.4%7080.452.9K
$400.00Nov 2721.0021.30$21.151.4%1030.5369
$395.00Nov 2017.0017.25$17.131.5%2880.49995
$392.50Oct 262.042.07$2.051.5%25.6K0.44194
$390.00Nov 69.9510.10$10.021.5%7150.44323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.46, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 260.260.28$0.277.4%14.6K0.091.6K
$405.00Oct 260.140.15$0.156.7%12.9K0.052.0K
$400.00Oct 260.510.53$0.523.8%77.2K0.154.2K
$397.50Oct 260.980.99$0.991.0%42.8K0.261.2K
$435.00Oct 280.100.12$0.1118.2%770.02116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Oct 260.180.19$0.195.3%17.1K0.06458
$385.00Oct 260.320.33$0.333.0%41.4K0.101.0K
$380.00Oct 260.110.13$0.1216.7%22.3K0.04956
$387.50Oct 260.610.62$0.621.6%28.6K0.18829
$375.00Oct 260.050.06$0.0616.7%7.1K0.021.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2677.4579.80$78.633.0%261.0030
$330.00Oct 2662.2564.70$63.483.9%--1.0086
$332.50Oct 2659.8062.10$60.953.8%--1.0044
$335.00Oct 2657.3059.40$58.353.6%--1.0017
$337.50Oct 2654.8057.25$56.034.4%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 3044.3548.55$46.459.0%291.00--
$447.50Oct 3052.1557.00$54.588.9%21.00--
$450.00Oct 2655.1559.50$57.337.6%221.00--
$452.50Oct 2658.8060.95$59.883.6%241.00--
$455.00Oct 2660.8063.80$62.304.8%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 916.1K, top 82.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 261.761.79$1.781.7%82.9K0.401.9K
$400.00Oct 260.510.53$0.523.8%77.2K0.154.2K
$390.00Oct 264.504.65$4.583.3%51.7K0.702.3K
$397.50Oct 260.980.99$0.991.0%42.8K0.261.2K
$392.50Oct 262.933.00$2.972.4%41.6K0.561.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 261.151.17$1.161.7%54.6K0.30331
$385.00Oct 260.320.33$0.333.0%41.4K0.101.0K
$387.50Oct 260.610.62$0.621.6%28.6K0.18829
$392.50Oct 262.042.07$2.051.5%25.6K0.44194
$380.00Oct 260.110.13$0.1216.7%22.3K0.04956

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 51.1%, max 60.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 461.7%38.5%60.4%51.8K2.4K
$395.00Oct 26Dec 461.0%38.2%59.6%82.9K2.0K
$400.00Oct 26Dec 462.7%41.0%53.0%77.3K4.4K
$387.50Oct 26Nov 663.2%42.7%47.9%16.4K2.3K
$392.50Oct 26Nov 661.1%42.3%44.5%41.8K1.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 461.6%38.5%60.0%54.7K344
$395.00Oct 26Dec 461.0%38.2%59.6%9.8K168
$400.00Oct 26Dec 462.7%41.0%53.0%955142
$387.50Oct 26Nov 663.2%42.7%47.9%28.7K923
$392.50Oct 26Nov 661.1%42.3%44.5%25.8K205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 0.71, avg 6.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$370.00Dec 4$2.92$2.08$2.9274%0.71$367.92
$375.00$377.50Nov 4$1.38$1.12$1.3877%0.81$376.38
$380.00$385.00Dec 4$2.58$2.42$2.5863%0.94$382.58
$380.00$385.00Nov 9$2.85$2.15$2.8568%0.75$382.85
$400.00$405.00Dec 4$2.02$2.98$2.0248%1.48$402.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$417.50$415.00Nov 2$1.50$1.00$1.5084%0.67$416.00
$410.00$405.00Nov 6$2.88$2.12$2.8869%0.74$407.12
$400.00$397.50Nov 4$1.00$1.50$1.0058%1.50$399.00
$405.00$402.50Nov 2$1.30$1.20$1.3069%0.92$403.70
$405.00$400.00Dec 4$2.47$2.53$2.4756%1.02$402.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 1.04, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$400.00Nov 9$2.55$2.55$2.4550%1.04$397.55
$395.00$397.50Nov 2$1.25$1.25$1.2552%1.00$396.25
$395.00$397.50Oct 28$1.10$1.10$1.4054%0.79$396.10
$397.50$400.00Oct 26$0.47$0.47$2.0374%0.23$397.97
$395.00$397.50Oct 26$0.79$0.79$1.7160%0.46$395.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$385.00Nov 9$2.23$2.23$2.7756%0.81$387.77
$380.00$375.00Nov 9$1.61$1.61$3.3968%0.47$378.39
$385.00$380.00Dec 4$2.10$2.10$2.9059%0.72$382.90
$375.00$370.00Dec 4$1.67$1.67$3.3367%0.50$373.33
$360.00$355.00Nov 9$0.72$0.72$4.2885%0.17$359.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.36, cheapest $3.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.4361.1%47.3%
$395.00Oct 26Oct 28$3.4061.0%47.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.3361.1%47.3%
$395.00Oct 26Oct 28$3.2861.0%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 1.28% of stock, avg 7.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Oct 26$2.97$2.05$5.02$387.48$397.521.28%
$395.00Oct 26$1.78$3.35$5.13$389.87$400.131.30%
$390.00Oct 26$4.58$1.16$5.74$384.26$395.741.46%
$397.50Oct 26$0.99$5.10$6.09$391.41$403.591.55%
$387.50Oct 26$6.50$0.62$7.12$380.38$394.621.81%
$400.00Oct 26$0.52$7.10$7.62$392.38$407.621.94%
$385.00Oct 26$8.90$0.33$9.23$375.77$394.232.35%
$402.50Oct 26$0.27$9.18$9.45$393.05$411.952.40%
$382.50Oct 26$11.25$0.19$11.44$371.06$393.942.91%
$405.00Oct 26$0.15$11.58$11.73$393.27$416.732.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.12% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$382.50Oct 26$0.27$0.19$0.46$382.04$402.96
$402.50$385.00Oct 26$0.27$0.33$0.60$384.40$403.10
$400.00$382.50Oct 26$0.52$0.19$0.71$381.79$400.71
$400.00$385.00Oct 26$0.52$0.33$0.85$384.15$400.85
$402.50$387.50Oct 26$0.27$0.62$0.89$386.61$403.39
$400.00$387.50Oct 26$0.52$0.62$1.14$386.36$401.14
$397.50$382.50Oct 26$0.99$0.19$1.18$381.32$398.68
$397.50$385.00Oct 26$0.99$0.33$1.32$383.68$398.82
$397.50$387.50Oct 26$0.99$0.62$1.61$385.89$399.11
$402.50$390.00Oct 26$0.27$1.16$1.43$388.57$403.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 553 found (best R:R 0.34, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/348418/420Nov 6$0.64$1.8670%0.34$346.86$418.14
355/358418/420Nov 6$0.75$1.7566%0.43$356.75$418.25
368/370418/420Nov 6$0.98$1.5257%0.64$369.02$418.48
358/360408/410Oct 30$0.65$1.8570%0.35$359.35$408.15
355/358418/420Nov 4$0.63$1.8771%0.34$356.87$418.13
358/360408/410Nov 2$0.77$1.7365%0.45$359.23$408.27
358/360418/420Oct 30$0.34$2.1682%0.16$359.66$417.84
348/350418/420Nov 4$0.55$1.9574%0.28$349.45$418.05
368/370418/420Nov 4$0.85$1.6562%0.52$369.15$418.35
358/360412/415Oct 30$0.47$2.0377%0.23$359.53$412.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 381 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Nov 13$0.08$4.929%61.50
$390.00$395.00$400.00Nov 20$0.08$4.929%61.50
$380.00$385.00$390.00Nov 13$0.15$4.8511%32.33
$390.00$395.00$400.00Dec 4$0.07$4.938%70.43
$385.00$387.50$390.00Oct 28$0.05$2.4512%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Nov 13$0.10$4.9010%49.00
$397.50$400.00$402.50Oct 26$0.08$2.4217%30.25
$395.00$397.50$400.00Oct 26$0.25$2.2524%9.00
$380.00$385.00$390.00Dec 4$0.12$4.888%40.67
$370.00$375.00$380.00Dec 4$0.11$4.897%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 371 found (best net $-2.87, 370 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Dec 4-$25.05$4.95
$392.50$395.001:2Oct 26-$0.59$1.91
$395.00$397.501:2Oct 26-$0.20$2.30
$397.50$400.001:2Oct 26-$0.05$2.45
$390.00$392.501:2Oct 26-$1.36$1.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$422.501:2Oct 26-$2.87$24.63
$445.00$420.001:2Oct 28-$2.58$22.42
$392.50$390.001:2Oct 26-$0.27$2.23
$395.00$392.501:2Oct 26-$0.75$1.75
$390.00$387.501:2Oct 26-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 4.03%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$15.850.442.9%4.03%6.96%20137
$410.00Dec 4$13.950.414.2%3.55%7.74%2372
$395.00Dec 4$19.750.510.4%5.02%5.41%6762
$400.00Dec 4$17.400.481.7%4.42%6.08%145132
$415.00Dec 4$12.200.375.5%3.10%8.57%38776
$420.00Dec 4$10.600.346.7%2.69%9.43%144142
$395.00Nov 27$18.200.510.4%4.63%5.01%99279
$400.00Nov 27$15.900.471.7%4.04%5.70%5261.4K
$405.00Nov 27$13.800.432.9%3.51%6.43%100244
$425.00Dec 4$9.200.308.0%2.34%10.35%4238

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 633,210
Total Puts 374,020
Put/Call Ratio 0.59
Net Difference 259,190

Prior's Put/Call Breakdown

Total Calls 217,596
Total Puts 105,392
Put/Call Ratio 0.48
Net Difference 112,204

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