Tour v531
TSLA
TESLA INC
$395.00 +6.12%
◀ 10/26 10:30 ▶

Option Volume

Detail
ℹ
Current (10/26 10:30am) 1,208,682
Calls: 746,992 (62%)
Puts: 461,690 (38%)
Prior (10/21) 362,555
Calls: 239,974 (66%)
Puts: 122,581 (34%)
Current vs Prior +233.38%
Calls: +211.28% (Calls)
Puts: +276.64% (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 -23.30%
Calls: -13.77%
Puts: -34.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:30am) $567.09M
Calls: $455.51M (80%)
Puts: $111.59M (20%)
Prior (10/21) $391.81M
Calls: $277.73M (71%)
Puts: $114.07M (29%)
Current vs Prior +44.74%
Calls: +64.01%
Puts: -2.18%
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 -22.74%
Calls: +4.77%
Puts: -62.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:30am) 0.62
Prior (10/21) 0.51
Current vs Prior +21.00%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -18.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:30am) 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 1.20% | 2.94%3.96% | 6.03%8.60% | 12.21%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +32.52% | +14.30%+336.92% | +24.04%-6.72% | -6.92%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -72.40% | -41.84%-8.99% | -15.61%+24.51% | -4.08%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +32.52% | +14.30%+421.45% | +27.21%-5.71% | -6.14%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.47% | 2.58%
Calls: 1.27% | 2.57%
Puts: 1.67% | 2.60%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior -49.31% | +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 -24.45% | -26.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($455.51M) vs puts ($111.59M). Unusually high activity with volume up 233% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 622 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Oct 261.301.31$1.310.8%58.3K0.331.2K
$380.00Oct 3017.7517.90$17.830.8%2.6K0.787.1K
$385.00Nov 2023.0023.20$23.100.9%5830.624.1K
$387.50Nov 616.3016.45$16.380.9%3060.61319
$380.00Oct 2816.2516.40$16.330.9%2.3K0.841.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Nov 2016.3516.50$16.430.9%3170.48995
$400.00Nov 2018.9019.10$19.001.1%4120.524.9K
$390.00Nov 2014.0014.15$14.081.1%7810.432.9K
$410.00Oct 2816.1016.30$16.201.2%140.848
$400.00Nov 614.2014.40$14.301.4%610.551.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 260.050.06$0.0616.7%6.8K0.021.8K
$405.00Oct 260.170.18$0.185.6%15.8K0.062.0K
$402.50Oct 260.340.35$0.352.9%18.9K0.111.6K
$400.00Oct 260.660.68$0.673.0%94.2K0.204.2K
$432.50Oct 280.120.14$0.1315.4%710.02157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Oct 260.100.12$0.1118.2%20.5K0.04458
$385.00Oct 260.190.20$0.205.0%50.3K0.071.0K
$380.00Oct 260.060.07$0.0714.3%25.5K0.02956
$387.50Oct 260.360.38$0.375.4%33.9K0.12829
$390.00Oct 260.710.73$0.722.8%67.3K0.21331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 2663.9566.10$65.033.3%--1.0086
$332.50Oct 2661.5563.55$62.553.2%--1.0044
$340.00Oct 2653.9056.20$55.054.2%11.0020
$342.50Oct 2651.4553.60$52.534.1%11.0073
$345.00Oct 2649.0051.10$50.054.2%11.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 2614.4515.65$15.058.0%241.004
$412.50Oct 2616.0020.10$18.0522.7%11.00--
$415.00Oct 2618.5021.25$19.8813.8%61.00--
$417.50Oct 2622.3525.50$23.9313.2%21.001
$420.00Oct 2624.0525.70$24.886.6%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 790 active (total vol 1.1M, top 100.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 262.342.37$2.361.3%100.2K0.491.9K
$400.00Oct 260.660.68$0.673.0%94.2K0.204.2K
$397.50Oct 261.301.31$1.310.8%58.3K0.331.2K
$390.00Oct 265.605.75$5.682.6%53.4K0.792.3K
$392.50Oct 263.753.85$3.802.6%45.2K0.661.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 260.710.73$0.722.8%67.3K0.21331
$385.00Oct 260.190.20$0.205.0%50.3K0.071.0K
$392.50Oct 261.331.37$1.353.0%34.8K0.34194
$387.50Oct 260.360.38$0.375.4%33.9K0.12829
$380.00Oct 260.060.07$0.0714.3%25.5K0.02956

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 45.1%, max 56.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 460.2%38.5%56.4%53.4K2.4K
$395.00Oct 26Dec 458.5%38.2%53.0%100.2K2.0K
$400.00Oct 26Dec 458.8%40.7%44.4%94.3K4.4K
$392.50Oct 26Nov 658.9%42.4%38.7%45.6K1.9K
$397.50Oct 26Nov 658.0%43.6%33.1%58.4K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 460.2%38.5%56.4%67.4K344
$395.00Oct 26Dec 458.5%38.2%53.0%19.2K168
$400.00Oct 26Dec 458.8%40.7%44.4%1.6K142
$392.50Oct 26Nov 658.9%42.4%38.7%35.1K205
$397.50Oct 26Nov 658.0%43.6%33.1%2.5K91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 1.63, avg 5.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$385.00Nov 9$2.05$2.95$2.0569%1.44$382.05
$375.00$377.50Nov 4$0.97$1.53$0.9778%1.58$375.97
$385.00$387.50Nov 4$0.77$1.73$0.7766%2.25$385.77
$385.00$390.00Dec 4$2.11$2.89$2.1160%1.37$387.11
$395.00$400.00Nov 9$1.82$3.18$1.8251%1.75$396.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$417.50Oct 26$0.95$1.55$0.95100%1.63$419.05
$410.00$407.50Nov 4$1.05$1.45$1.0570%1.38$408.95
$430.00$425.00Nov 20$3.30$1.70$3.3077%0.52$426.70
$360.00$355.00Nov 9$0.31$4.69$0.3113%15.13$359.69
$370.00$365.00Nov 9$0.71$4.29$0.7121%6.04$369.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 0.48, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$397.50$400.00Oct 26$0.64$0.64$1.8667%0.34$398.14
$400.00$402.50Oct 26$0.32$0.32$2.1880%0.15$400.32
$400.00$402.50Oct 30$0.96$0.96$1.5459%0.62$400.96
$397.50$400.00Oct 28$1.00$1.00$1.5056%0.67$398.50
$400.00$402.50Nov 2$1.00$1.00$1.5058%0.67$401.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$375.00Nov 9$1.63$1.63$3.3769%0.48$378.37
$365.00$360.00Nov 9$0.84$0.84$4.1683%0.20$364.16
$385.00$380.00Dec 4$2.00$2.00$3.0060%0.67$383.00
$375.00$370.00Dec 4$1.62$1.62$3.3868%0.48$373.38
$355.00$350.00Dec 4$1.00$1.00$4.0080%0.25$354.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.35, cheapest $3.39)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 26Oct 28$3.4758.5%46.7%
$392.50Oct 26Oct 28$3.3858.9%47.2%
$397.50Oct 26Oct 28$3.3458.0%47.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 26Oct 28$3.3958.5%46.7%
$392.50Oct 26Oct 28$3.3058.9%47.2%
$397.50Oct 26Oct 28$3.2558.0%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.20% of stock, avg 7.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$2.36$2.39$4.75$390.25$399.751.20%
$392.50Oct 26$3.80$1.35$5.15$387.35$397.651.30%
$397.50Oct 26$1.31$3.85$5.16$392.34$402.661.31%
$390.00Oct 26$5.68$0.72$6.40$383.60$396.401.62%
$400.00Oct 26$0.67$5.73$6.40$393.60$406.401.62%
$387.50Oct 26$7.65$0.37$8.02$379.48$395.522.03%
$402.50Oct 26$0.35$7.95$8.30$394.20$410.802.10%
$385.00Oct 26$10.00$0.20$10.20$374.80$395.202.58%
$405.00Oct 26$0.18$10.07$10.25$394.75$415.252.59%
$395.00Oct 28$5.83$5.78$11.61$383.39$406.612.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.10% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$385.00Oct 26$0.18$0.20$0.38$384.62$405.38
$402.50$385.00Oct 26$0.35$0.20$0.55$384.45$403.05
$405.00$387.50Oct 26$0.18$0.37$0.55$386.95$405.55
$402.50$387.50Oct 26$0.35$0.37$0.72$386.78$403.22
$400.00$385.00Oct 26$0.67$0.20$0.87$384.13$400.87
$405.00$390.00Oct 26$0.18$0.72$0.90$389.10$405.90
$400.00$387.50Oct 26$0.67$0.37$1.04$386.46$401.04
$402.50$390.00Oct 26$0.35$0.72$1.07$388.93$403.57
$400.00$390.00Oct 26$0.67$0.72$1.39$388.61$401.39
$397.50$385.00Oct 26$1.31$0.20$1.51$383.49$399.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 568 found (best R:R 0.59, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
352/355408/410Nov 4$0.93$1.5759%0.59$354.07$408.43
370/372408/410Nov 4$1.22$1.2847%0.95$371.28$408.72
362/365410/412Nov 6$1.10$1.4052%0.79$363.90$411.10
365/368410/412Nov 6$1.15$1.3550%0.85$366.35$411.15
348/350408/410Nov 4$0.88$1.6261%0.54$349.12$408.38
350/352408/410Nov 4$0.90$1.6060%0.56$351.60$408.40
362/365408/410Nov 4$1.06$1.4454%0.74$363.94$408.56
342/345410/412Nov 6$0.86$1.6462%0.52$344.14$410.86
350/352410/412Nov 6$0.92$1.5859%0.58$351.58$410.92
358/360408/410Nov 4$0.98$1.5257%0.64$359.02$408.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 385 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$387.50$390.00$392.50Oct 26$0.09$2.4123%26.78
$365.00$370.00$375.00Nov 9$0.13$4.878%37.46
$392.50$395.00$397.50Oct 26$0.39$2.1133%5.41
$380.00$385.00$390.00Nov 27$0.14$4.868%34.71
$350.00$355.00$360.00Nov 13$0.06$4.945%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 27$0.45$9.5513%21.22
$405.00$410.00$415.00Nov 20$0.05$4.959%99.00
$390.00$395.00$400.00Nov 9$0.19$4.8112%25.32
$385.00$390.00$395.00Nov 9$0.21$4.7913%22.81
$395.00$400.00$405.00Dec 4$0.08$4.927%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 365 found (best net $-1.12, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$397.501:2Oct 26-$0.26$2.24
$397.50$400.001:2Oct 26-$0.03$2.47
$392.50$395.001:2Oct 26-$0.92$1.58
$400.00$402.501:2Oct 26-$0.03$2.47
$402.50$405.001:2Oct 26-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$420.001:2Oct 28-$1.12$23.88
$415.00$405.001:2Nov 2-$6.97$3.03
$395.00$392.501:2Oct 26-$0.31$2.19
$397.50$395.001:2Oct 26-$0.93$1.57
$392.50$390.001:2Oct 26-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.32%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Dec 4$21.000.530.0%5.32%5.32%7362
$405.00Dec 4$16.500.452.5%4.18%6.71%25137
$410.00Dec 4$14.450.423.8%3.66%7.46%2672
$400.00Dec 4$18.300.491.3%4.63%5.90%162132
$415.00Dec 4$12.700.385.1%3.22%8.28%41776
$420.00Dec 4$11.050.356.3%2.80%9.13%186142
$395.00Nov 27$18.950.520.0%4.80%4.80%222279
$400.00Nov 27$16.550.481.3%4.19%5.46%6831.4K
$425.00Dec 4$9.600.317.6%2.43%10.03%4838
$405.00Nov 27$14.450.442.5%3.66%6.19%105244

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 746,992
Total Puts 461,690
Put/Call Ratio 0.62
Net Difference 285,302

Prior's Put/Call Breakdown

Total Calls 239,974
Total Puts 122,581
Put/Call Ratio 0.51
Net Difference 117,393

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