Tour v531
TSLA
TESLA INC
$395.53 +6.26%
◀ 10/26 10:20 ▶

Option Volume

Detail
ℹ
Current (10/26 10:20am) 1,078,374
Calls: 673,483 (62%)
Puts: 404,891 (38%)
Prior (10/21) 335,797
Calls: 224,255 (67%)
Puts: 111,542 (33%)
Current vs Prior +221.14%
Calls: +200.32% (Calls)
Puts: +262.99% (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 -31.57%
Calls: -22.26%
Puts: -42.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:20am) $532.84M
Calls: $438.37M (82%)
Puts: $94.47M (18%)
Prior (10/21) $364.37M
Calls: $260.23M (71%)
Puts: $104.15M (29%)
Current vs Prior +46.23%
Calls: +68.46%
Puts: -9.29%
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 -27.41%
Calls: +0.83%
Puts: -68.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:20am) 0.60
Prior (10/21) 0.50
Current vs Prior +20.87%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -20.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:20am) 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 1.60% | 3.28%4.30% | 6.30%9.22% | 12.85%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +75.81% | +27.42%+374.22% | +29.76%-0.07% | -2.03%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -63.38% | -35.16%-1.22% | -11.73%+33.38% | +0.96%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +75.81% | +27.42%+465.97% | +33.07%+1.01% | -1.21%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 2.33%
Calls: 1.47% | 2.45%
Puts: 4.19% | 2.20%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior -2.41% | +11.48%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +45.45% | -33.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($438.37M) vs puts ($94.47M). Unusually high activity with volume up 221% vs prior - elevated interest. Bullish P/C ratio of 0.60.

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
10:20BULLISHBULLISHBULLISH
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 611 of results (avg 4.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 61.281.29$1.290.8%1.2K0.09875
$382.50Nov 2024.8025.00$24.900.8%2100.64705
$380.00Oct 3018.2018.35$18.270.8%2.4K0.797.1K
$390.00Nov 1317.9518.10$18.020.8%2790.58761
$395.00Nov 2017.7017.85$17.770.8%8150.532.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 3010.1510.20$10.180.5%1.0K0.581.5K
$390.00Nov 2013.7013.80$13.750.7%7470.432.9K
$395.00Nov 1313.8514.00$13.931.1%790.4867
$400.00Nov 1316.4016.60$16.501.2%80.53174
$395.00Nov 2016.0016.20$16.101.2%3000.47995

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Oct 260.110.12$0.128.3%6.8K0.042.6K
$410.00Oct 260.070.08$0.0812.5%5.0K0.031.8K
$405.00Oct 260.210.22$0.224.5%13.7K0.082.0K
$402.50Oct 260.430.44$0.442.3%15.8K0.141.6K
$400.00Oct 260.820.85$0.843.6%82.1K0.234.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 260.050.06$0.0616.7%24.0K0.02956
$382.50Oct 260.100.11$0.119.1%18.4K0.04458
$385.00Oct 260.190.20$0.205.0%46.2K0.061.0K
$387.50Oct 260.360.37$0.372.7%30.8K0.12829
$390.00Oct 260.690.72$0.714.2%59.0K0.20331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 2664.1066.65$65.383.9%--1.0086
$332.50Oct 2661.8064.15$62.983.7%--1.0044
$335.00Oct 2659.0061.55$60.284.2%--1.0017
$337.50Oct 2656.6059.20$57.904.5%--1.0022
$340.00Oct 2654.2556.60$55.434.2%11.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 3043.9548.55$46.259.9%291.00--
$447.50Oct 3051.4056.00$53.708.6%21.00--
$450.00Oct 2653.6558.40$56.038.5%221.00--
$452.50Oct 2655.9560.75$58.358.2%241.00--
$455.00Oct 2659.1063.40$61.257.0%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 776 active (total vol 978.1K, top 90.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 262.712.75$2.731.5%90.7K0.531.9K
$400.00Oct 260.820.85$0.843.6%82.1K0.234.2K
$390.00Oct 266.156.30$6.232.4%52.3K0.802.3K
$397.50Oct 261.551.58$1.571.9%47.1K0.371.2K
$392.50Oct 264.254.35$4.302.3%43.1K0.681.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 260.690.72$0.714.2%59.0K0.20331
$385.00Oct 260.190.20$0.205.0%46.2K0.061.0K
$387.50Oct 260.360.37$0.372.7%30.8K0.12829
$392.50Oct 261.291.31$1.301.5%28.4K0.32194
$380.00Oct 260.050.06$0.0616.7%24.0K0.02956

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 53.1%, max 68.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 463.6%37.7%68.4%52.4K2.4K
$395.00Oct 26Dec 461.0%37.8%61.4%90.8K2.0K
$400.00Oct 26Dec 461.0%41.1%48.5%82.3K4.4K
$392.50Oct 26Nov 662.4%42.2%47.8%43.4K1.9K
$397.50Oct 26Nov 660.6%43.5%39.2%47.2K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 463.6%37.7%68.5%59.2K344
$395.00Oct 26Dec 461.0%37.8%61.4%11.2K168
$400.00Oct 26Dec 461.0%41.1%48.5%1.1K142
$392.50Oct 26Nov 662.4%42.2%47.9%28.7K205
$397.50Oct 26Nov 660.8%43.5%39.6%1.4K91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 393 found (best R:R 1.78, avg 5.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$327.50Oct 28$0.90$1.60$0.90100%1.78$325.90
$380.00$385.00Nov 9$1.75$3.25$1.7570%1.86$381.75
$342.50$345.00Oct 30$1.20$1.30$1.2098%1.08$343.70
$375.00$377.50Nov 4$0.70$1.80$0.7079%2.57$375.70
$332.50$335.00Oct 28$1.43$1.07$1.43100%0.75$333.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$405.00Nov 6$2.00$3.00$2.0067%1.50$408.00
$417.50$415.00Nov 2$0.95$1.55$0.9582%1.63$416.55
$420.00$417.50Oct 26$1.53$0.97$1.5399%0.63$418.47
$430.00$425.00Nov 20$2.95$2.05$2.9576%0.69$427.05
$420.00$415.00Nov 20$2.73$2.27$2.7369%0.83$417.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.65, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$397.50$400.00Oct 26$0.73$0.73$1.7763%0.41$398.23
$405.00$407.50Nov 2$0.83$0.83$1.6765%0.50$405.83
$400.00$402.50Oct 26$0.40$0.40$2.1077%0.19$400.40
$402.50$405.00Oct 26$0.22$0.22$2.2886%0.10$402.72
$397.50$400.00Oct 28$1.05$1.05$1.4555%0.72$398.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$380.00Nov 9$1.97$1.97$3.0364%0.65$383.03
$380.00$375.00Nov 9$1.55$1.55$3.4569%0.45$378.45
$375.00$370.00Nov 9$1.25$1.25$3.7575%0.33$373.75
$370.00$365.00Dec 4$1.45$1.45$3.5572%0.41$368.55
$395.00$390.00Dec 4$2.38$2.38$2.6253%0.91$392.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.29, cheapest $3.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.2562.4%47.5%
$395.00Oct 26Oct 28$3.4061.0%47.2%
$397.50Oct 26Oct 28$3.3660.6%47.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.1562.4%47.5%
$395.00Oct 26Oct 28$3.3261.0%47.3%
$397.50Oct 26Oct 28$3.2560.8%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 1.25% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$2.73$2.23$4.96$390.04$399.961.25%
$397.50Oct 26$1.57$3.58$5.15$392.35$402.651.30%
$392.50Oct 26$4.30$1.30$5.60$386.90$398.101.42%
$400.00Oct 26$0.84$5.33$6.17$393.83$406.171.56%
$390.00Oct 26$6.23$0.71$6.94$383.06$396.941.75%
$402.50Oct 26$0.44$7.45$7.89$394.61$410.391.99%
$387.50Oct 26$8.32$0.37$8.69$378.81$396.192.20%
$405.00Oct 26$0.22$9.80$10.02$394.98$415.022.53%
$385.00Oct 26$10.68$0.20$10.88$374.12$395.882.75%
$395.00Oct 28$6.13$5.55$11.68$383.32$406.682.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.11% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$385.00Oct 26$0.22$0.20$0.42$384.58$405.42
$405.00$387.50Oct 26$0.22$0.37$0.59$386.91$405.59
$402.50$385.00Oct 26$0.44$0.20$0.64$384.36$403.14
$402.50$387.50Oct 26$0.44$0.37$0.81$386.69$403.31
$405.00$390.00Oct 26$0.22$0.71$0.93$389.07$405.93
$402.50$390.00Oct 26$0.44$0.71$1.15$388.85$403.65
$400.00$385.00Oct 26$0.84$0.20$1.04$383.96$401.04
$400.00$387.50Oct 26$0.84$0.37$1.21$386.29$401.21
$400.00$390.00Oct 26$0.84$0.71$1.55$388.45$401.55
$405.00$392.50Oct 26$0.22$1.30$1.52$390.98$406.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 583 found (best R:R 1.45, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
380/382405/408Nov 2$1.48$1.0238%1.45$381.02$406.48
358/360405/408Nov 2$0.96$1.5459%0.62$359.04$405.96
362/365405/408Nov 2$1.01$1.4956%0.68$363.99$406.01
368/370405/408Nov 2$1.10$1.4053%0.79$368.90$406.10
370/372405/408Nov 2$1.15$1.3550%0.85$371.35$406.15
365/368405/408Nov 2$1.04$1.4655%0.71$366.46$406.04
375/378405/408Nov 2$1.28$1.2245%1.05$376.22$406.28
345/348418/420Nov 6$0.68$1.8269%0.37$346.82$418.18
360/362405/408Nov 2$0.96$1.5458%0.62$361.54$405.96
350/352418/420Nov 6$0.72$1.7867%0.40$351.78$418.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 368 found (best R:R 14.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$387.50$390.00$392.50Oct 26$0.16$2.3421%14.62
$365.00$370.00$375.00Nov 27$0.07$4.937%70.43
$375.00$380.00$385.00Nov 13$0.14$4.8610%34.71
$375.00$380.00$385.00Nov 27$0.13$4.878%37.46
$420.00$425.00$430.00Nov 13$0.12$4.888%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Dec 4$0.07$4.937%70.43
$385.00$390.00$395.00Nov 13$0.22$4.7811%21.73
$397.50$400.00$402.50Oct 30$0.07$2.4310%34.71
$390.00$392.50$395.00Oct 26$0.34$2.1627%6.35
$395.00$397.50$400.00Oct 28$0.14$2.3613%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 367 found (best net $-2.00, 367 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$397.501:2Oct 26-$0.41$2.09
$397.50$400.001:2Oct 26-$0.11$2.39
$392.50$395.001:2Oct 26-$1.16$1.34
$400.00$402.501:2Oct 26-$0.04$2.46
$402.50$405.001:2Oct 26$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$420.001:2Oct 28-$2.00$23.00
$415.00$405.001:2Nov 2-$6.17$3.83
$395.00$392.501:2Oct 26-$0.37$2.13
$397.50$395.001:2Oct 26-$0.88$1.62
$392.50$390.001:2Oct 26-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.21%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$16.650.452.4%4.21%6.60%24137
$410.00Dec 4$14.650.423.7%3.70%7.36%2572
$415.00Dec 4$12.800.384.9%3.24%8.16%38776
$400.00Dec 4$18.000.491.1%4.55%5.68%145132
$420.00Dec 4$11.200.356.2%2.83%9.02%150142
$425.00Dec 4$9.700.327.5%2.45%9.90%4638
$400.00Nov 27$16.750.491.1%4.23%5.36%5521.4K
$405.00Nov 27$14.600.452.4%3.69%6.09%101244
$410.00Nov 27$12.650.403.7%3.20%6.86%1191.2K
$430.00Dec 4$8.400.288.7%2.12%10.84%4223

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 673,483
Total Puts 404,891
Put/Call Ratio 0.60
Net Difference 268,592

Prior's Put/Call Breakdown

Total Calls 224,255
Total Puts 111,542
Put/Call Ratio 0.50
Net Difference 112,713

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