Tour v531
TSLA
TESLA INC
$393.94 +5.84%
◀ 10/26 10:35 ▶

Option Volume

Detail
ℹ
Current (10/26 10:35am) 1,270,116
Calls: 778,864 (61%)
Puts: 491,252 (39%)
Prior (10/21) 362,555
Calls: 239,974 (66%)
Puts: 122,581 (34%)
Current vs Prior +250.32%
Calls: +224.56% (Calls)
Puts: +300.76% (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 -19.40%
Calls: -10.09%
Puts: -30.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 10:35am) $565.20M
Calls: $436.36M (77%)
Puts: $128.84M (23%)
Prior (10/21) $391.81M
Calls: $277.73M (71%)
Puts: $114.07M (29%)
Current vs Prior +44.25%
Calls: +57.11%
Puts: +12.94%
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 -23.00%
Calls: +0.37%
Puts: -56.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 10:35am) 0.63
Prior (10/21) 0.51
Current vs Prior +23.48%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -16.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 10:35am) 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 1.51% | 3.24%4.30% | 6.30%9.25% | 12.82%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +65.89% | +26.16%+373.62% | +29.76%+0.25% | -2.22%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -65.45% | -35.80%-1.35% | -11.72%+33.81% | +0.77%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +65.89% | +26.16%+465.25% | +33.08%+1.33% | -1.40%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 2.74%
Calls: 3.28% | 3.08%
Puts: 3.12% | 2.39%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +10.34% | +31.10%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +64.46% | -21.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($436.36M) vs puts ($128.84M). Unusually high activity with volume up 250% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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
10:35BULLISHBULLISHBULLISH
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 628 of results (avg 4.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2025.4025.55$25.480.6%1.3K0.6510.0K
$377.50Nov 2027.0027.20$27.100.7%560.67541
$390.00Nov 2019.4519.60$19.520.8%1.1K0.563.0K
$380.00Oct 3016.8517.00$16.930.9%2.8K0.777.1K
$400.00Nov 2014.5014.65$14.581.0%3.1K0.4715.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Oct 261.661.67$1.670.6%39.7K0.41194
$400.00Nov 2019.4519.65$19.551.0%4520.534.9K
$390.00Oct 260.890.90$0.901.1%74.0K0.25331
$395.00Nov 2016.8017.00$16.901.2%3560.49995
$410.00Oct 3018.2018.45$18.331.4%860.78241

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 260.120.14$0.1315.4%16.4K0.052.0K
$402.50Oct 260.240.25$0.254.0%19.7K0.091.6K
$400.00Oct 260.470.48$0.482.1%101.6K0.154.2K
$397.50Oct 260.930.95$0.942.1%62.3K0.261.2K
$425.00Oct 280.210.23$0.229.1%4230.04242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 260.070.08$0.0812.5%26.0K0.03956
$382.50Oct 260.130.14$0.147.1%20.8K0.05458
$385.00Oct 260.240.25$0.254.0%52.1K0.081.0K
$387.50Oct 260.460.47$0.472.1%35.9K0.15829
$390.00Oct 260.890.90$0.901.1%74.0K0.25331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 2662.2564.80$63.534.0%--1.0086
$332.50Oct 2659.7061.90$60.803.6%--1.0044
$340.00Oct 2652.4554.80$53.634.4%11.0020
$342.50Oct 2649.9052.15$51.034.4%11.0073
$345.00Oct 2647.2049.45$48.334.7%11.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 2614.9017.05$15.9813.5%371.004
$412.50Oct 2617.7519.50$18.639.4%21.00--
$415.00Oct 2619.3022.20$20.7514.0%61.00--
$417.50Oct 2623.2524.85$24.056.7%21.001
$420.00Oct 2625.1527.40$26.288.6%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 801 active (total vol 1.2M, top 104.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 261.761.80$1.782.2%104.2K0.421.9K
$400.00Oct 260.470.48$0.482.1%101.6K0.154.2K
$397.50Oct 260.930.95$0.942.1%62.3K0.261.2K
$390.00Oct 264.704.85$4.783.1%53.8K0.752.3K
$392.50Oct 263.003.10$3.053.3%46.3K0.591.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 260.890.90$0.901.1%74.0K0.25331
$385.00Oct 260.240.25$0.254.0%52.1K0.081.0K
$392.50Oct 261.661.67$1.670.6%39.7K0.41194
$387.50Oct 260.460.47$0.472.1%35.9K0.15829
$380.00Oct 260.070.08$0.0812.5%26.0K0.03956

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 44.2%, max 55.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 459.2%38.1%55.7%53.8K2.4K
$395.00Oct 26Dec 456.6%37.6%50.4%104.3K2.0K
$400.00Oct 26Dec 459.0%41.2%43.3%101.8K4.4K
$392.50Oct 26Nov 658.2%42.1%38.5%47.0K1.9K
$397.50Oct 26Nov 658.0%43.4%33.8%62.5K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 459.2%38.1%55.4%74.1K344
$395.00Oct 26Dec 456.6%37.7%50.1%22.2K168
$400.00Oct 26Dec 459.5%41.2%44.4%1.8K142
$392.50Oct 26Nov 658.2%42.2%38.1%40.0K205
$397.50Oct 26Nov 657.5%43.4%32.5%3.1K91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 0.70, avg 5.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$332.50Oct 28$1.47$1.03$1.47100%0.70$331.47
$350.00$355.00Dec 4$3.07$1.93$3.0782%0.63$353.07
$320.00$322.50Oct 30$1.50$1.00$1.50100%0.67$321.50
$335.00$337.50Oct 28$1.55$0.95$1.55100%0.61$336.55
$380.00$385.00Nov 9$2.45$2.55$2.4568%1.04$382.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$402.50Oct 26$1.62$0.88$1.6294%0.54$403.38
$412.50$410.00Oct 28$1.48$1.02$1.4888%0.69$411.02
$410.00$407.50Oct 28$1.40$1.10$1.4086%0.79$408.60
$405.00$402.50Nov 6$0.93$1.57$0.9363%1.69$404.07
$402.50$400.00Nov 2$1.10$1.40$1.1064%1.27$401.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 0.38, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$397.50Oct 26$0.84$0.84$1.6658%0.51$395.84
$400.00$402.50Oct 28$0.78$0.78$1.7266%0.45$400.78
$397.50$400.00Oct 26$0.46$0.46$2.0474%0.23$397.96
$402.50$405.00Oct 28$0.61$0.61$1.8972%0.32$403.11
$400.00$402.50Nov 2$0.95$0.95$1.5560%0.61$400.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Nov 9$1.37$1.37$3.6374%0.38$373.63
$390.00$385.00Nov 27$2.20$2.20$2.8056%0.79$387.80
$375.00$370.00Nov 27$1.55$1.55$3.4568%0.45$373.45
$375.00$370.00Dec 4$1.63$1.63$3.3767%0.48$373.37
$390.00$385.00Dec 4$2.22$2.22$2.7855%0.80$387.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.43, cheapest $3.43)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.4558.2%46.9%
$395.00Oct 26Oct 28$3.4556.6%46.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.4358.2%46.7%
$395.00Oct 26Oct 28$3.4056.6%47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.18% of stock, avg 7.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$1.78$2.88$4.66$390.34$399.661.18%
$392.50Oct 26$3.05$1.67$4.72$387.78$397.221.20%
$397.50Oct 26$0.94$4.55$5.49$392.01$402.991.39%
$390.00Oct 26$4.78$0.90$5.68$384.32$395.681.44%
$400.00Oct 26$0.48$6.60$7.08$392.92$407.081.80%
$387.50Oct 26$6.80$0.47$7.27$380.23$394.771.85%
$385.00Oct 26$9.18$0.25$9.43$375.57$394.432.39%
$402.50Oct 26$0.25$9.38$9.63$392.87$412.132.44%
$405.00Oct 26$0.13$11.00$11.13$393.87$416.132.83%
$395.00Oct 28$5.23$6.28$11.51$383.49$406.512.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.13% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$385.00Oct 26$0.25$0.25$0.50$384.50$403.00
$402.50$387.50Oct 26$0.25$0.47$0.72$386.78$403.22
$400.00$385.00Oct 26$0.48$0.25$0.73$384.27$400.73
$400.00$387.50Oct 26$0.48$0.47$0.95$386.55$400.95
$402.50$390.00Oct 26$0.25$0.90$1.15$388.85$403.65
$397.50$385.00Oct 26$0.94$0.25$1.19$383.81$398.69
$400.00$390.00Oct 26$0.48$0.90$1.38$388.62$401.38
$397.50$387.50Oct 26$0.94$0.47$1.41$386.09$398.91
$397.50$390.00Oct 26$0.94$0.90$1.84$388.16$399.34
$402.50$392.50Oct 26$0.25$1.67$1.92$390.58$404.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 515 found (best R:R 0.51, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/348410/412Nov 6$0.84$1.6662%0.51$346.66$410.84
345/348418/420Nov 6$0.64$1.8670%0.34$346.86$418.14
355/358405/408Nov 2$0.84$1.6662%0.51$356.66$405.84
360/362405/408Nov 2$0.90$1.6060%0.56$361.60$405.90
350/352410/412Nov 6$0.88$1.6260%0.54$351.62$410.88
350/352418/420Nov 6$0.68$1.8268%0.37$351.82$418.18
352/355410/412Nov 6$0.91$1.5959%0.57$354.09$410.91
352/355418/420Nov 6$0.71$1.7967%0.40$354.29$418.21
365/368410/412Nov 6$1.11$1.3951%0.80$366.39$411.11
365/368418/420Nov 6$0.91$1.5959%0.57$366.59$418.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 391 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Nov 13$0.12$4.8810%40.67
$375.00$380.00$385.00Nov 27$0.08$4.928%61.50
$385.00$390.00$395.00Nov 27$0.14$4.869%34.71
$425.00$430.00$435.00Dec 4$0.07$4.936%70.43
$387.50$390.00$392.50Oct 26$0.29$2.2126%7.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Nov 9$0.05$4.9513%99.00
$380.00$385.00$390.00Nov 9$0.18$4.8212%26.78
$395.00$400.00$405.00Nov 13$0.20$4.8010%24.00
$385.00$390.00$395.00Dec 4$0.15$4.858%32.33
$385.00$390.00$395.00Nov 27$0.17$4.839%28.41

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 $-0.51, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$392.50$395.001:2Oct 26-$0.51$1.99
$395.00$397.501:2Oct 26-$0.10$2.40
$390.00$392.501:2Oct 26-$1.32$1.18
$397.50$400.001:2Oct 26-$0.02$2.48
$400.00$402.501:2Oct 26-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$392.501:2Oct 26-$0.46$2.04
$392.50$390.001:2Oct 26-$0.13$2.37
$397.50$395.001:2Oct 26-$1.21$1.29
$390.00$387.501:2Oct 26-$0.04$2.46
$387.50$385.001:2Oct 26-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 4.04%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$15.900.442.8%4.04%6.84%25137
$400.00Dec 4$17.650.481.5%4.48%6.02%172132
$410.00Dec 4$13.950.414.1%3.54%7.62%3072
$395.00Dec 4$19.700.510.3%5.00%5.27%7362
$415.00Dec 4$12.150.375.3%3.08%8.43%41776
$420.00Dec 4$10.550.346.6%2.68%9.29%186142
$400.00Nov 27$16.050.471.5%4.07%5.61%7931.4K
$395.00Nov 27$18.300.510.3%4.65%4.91%837279
$405.00Nov 27$13.900.432.8%3.53%6.34%109244
$425.00Dec 4$9.150.307.9%2.32%10.21%5238

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 778,864
Total Puts 491,252
Put/Call Ratio 0.63
Net Difference 287,612

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