Tour v531
TSLA
TESLA INC
$395.97 +6.38%
◀ 10/26 11:00 ▶

Option Volume

Detail
ℹ
Current (10/26 11:00am) 1,483,878
Calls: 893,052 (60%)
Puts: 590,826 (40%)
Prior (10/23) 1,176,368
Calls: 629,312 (53%)
Puts: 547,056 (47%)
Current vs Prior +26.14%
Calls: +41.91% (Calls)
Puts: +8.00% (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 -5.84%
Calls: +3.09%
Puts: -16.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 11:00am) $722.65M
Calls: $584.46M (81%)
Puts: $138.19M (19%)
Prior (10/23) $415.01M
Calls: $273.58M (66%)
Puts: $141.43M (34%)
Current vs Prior +74.13%
Calls: +113.64%
Puts: -2.29%
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 -1.55%
Calls: +34.43%
Puts: -53.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 11:00am) 0.66
Prior (10/23) 0.87
Current vs Prior -23.89%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -12.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26 11:00am) 5,317,139
Calls: 2,994,795 (56%)
Puts: 2,322,344 (44%)
Prior (10/23) 5,662,634
Calls: 3,168,904 (56%)
Puts: 2,493,730 (44%)
Current vs Prior -6.10%
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 1.37% | 3.18%4.23% | 6.31%9.20% | 12.81%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +51.40% | +23.55%+366.18% | +29.98%-0.29% | -2.34%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -68.46% | -37.13%-2.90% | -11.58%+33.08% | +0.65%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +51.40% | +23.55%+456.37% | +33.30%+0.78% | -1.51%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.93% | 1.97%
Calls: 2.75% | 0.81%
Puts: 3.11% | 3.13%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +1.03% | -5.74%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +50.59% | -43.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($584.46M) vs puts ($138.19M). Elevated premium activity with dollar volume up 74% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 24% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
11:00BULLISHBULLISHBULLISH
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 665 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 286.156.20$6.180.8%10.1K0.53775
$395.00Nov 2017.9018.05$17.980.8%1.1K0.532.9K
$385.00Nov 2023.5523.75$23.650.8%8020.624.1K
$380.00Nov 2026.7026.95$26.830.9%1.6K0.6710.0K
$390.00Nov 2020.6020.80$20.701.0%1.3K0.583.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2013.5513.65$13.600.7%8980.422.9K
$400.00Nov 2018.3518.50$18.430.8%5290.524.9K
$395.00Nov 2717.3017.45$17.380.9%1980.4718
$405.00Nov 2021.1521.35$21.250.9%70.56635
$400.00Oct 309.759.85$9.801.0%1.9K0.571.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.45, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 260.130.14$0.147.1%19.7K0.062.0K
$402.50Oct 260.280.29$0.293.4%23.0K0.111.6K
$400.00Oct 260.610.62$0.621.6%119.0K0.214.2K
$430.00Oct 280.140.16$0.1513.3%4200.03145
$432.50Oct 280.110.13$0.1216.7%850.02157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 260.090.10$0.1010.0%59.1K0.041.0K
$387.50Oct 260.190.20$0.205.0%40.3K0.07829
$390.00Oct 260.400.42$0.414.9%89.5K0.14331
$392.50Oct 260.840.87$0.863.5%52.2K0.26194
$362.50Oct 280.170.19$0.1811.1%2520.03244

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Oct 2665.3566.50$65.931.7%21.0086
$332.50Oct 2662.4564.30$63.382.9%--1.0044
$335.00Oct 2659.8561.80$60.833.2%--1.0017
$337.50Oct 2657.5059.50$58.503.4%--1.0022
$340.00Oct 2654.8556.60$55.733.1%11.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 3042.8545.50$44.186.0%291.00--
$442.50Oct 3045.0048.45$46.737.4%251.00--
$447.50Oct 3050.3053.40$51.856.0%41.00--
$462.50Nov 665.7070.40$68.056.9%161.00--
$442.50Oct 2646.3050.20$48.258.1%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 822 active (total vol 1.3M, top 119.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 260.610.62$0.621.6%119.0K0.214.2K
$395.00Oct 262.512.58$2.552.7%117.4K0.571.9K
$397.50Oct 261.291.32$1.312.3%76.3K0.381.2K
$390.00Oct 266.106.40$6.254.8%55.8K0.862.3K
$392.50Oct 264.204.35$4.283.5%50.8K0.741.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 260.400.42$0.414.9%89.5K0.14331
$385.00Oct 260.090.10$0.1010.0%59.1K0.041.0K
$392.50Oct 260.840.87$0.863.5%52.2K0.26194
$387.50Oct 260.190.20$0.205.0%40.3K0.07829
$395.00Oct 261.631.65$1.641.2%33.3K0.43168

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 29.8%, max 38.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 26Dec 453.0%38.2%38.8%117.5K2.0K
$392.50Oct 26Nov 655.8%42.2%32.1%51.5K1.9K
$400.00Oct 26Dec 452.9%41.1%28.5%119.5K4.4K
$397.50Oct 26Nov 652.1%43.5%19.7%76.5K1.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 26Dec 453.0%38.2%38.8%33.3K168
$392.50Oct 26Nov 655.8%42.2%32.1%53.9K205
$400.00Oct 26Dec 452.9%41.1%28.5%2.4K142
$397.50Oct 26Nov 652.1%43.5%19.7%4.9K91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 400 found (best R:R 1.27, avg 6.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$317.50$320.00Oct 28$1.13$1.37$1.13100%1.21$318.63
$327.50$330.00Oct 30$1.25$1.25$1.2599%1.00$328.75
$332.50$335.00Oct 28$1.30$1.20$1.30100%0.92$333.80
$347.50$350.00Oct 30$1.25$1.25$1.2598%1.00$348.75
$325.00$327.50Oct 28$1.35$1.15$1.35100%0.85$326.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$435.00$432.50Oct 26$1.10$1.40$1.10100%1.27$433.90
$445.00$442.50Oct 26$1.50$1.00$1.50100%0.67$443.50
$440.00$435.00Nov 20$3.07$1.93$3.0782%0.63$436.93
$427.50$425.00Oct 28$1.48$1.02$1.4897%0.69$426.02
$425.00$420.00Nov 13$2.88$2.12$2.8876%0.74$422.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 0.44, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$397.50$400.00Oct 26$0.69$0.69$1.8162%0.38$398.19
$397.50$400.00Oct 28$1.08$1.08$1.4254%0.76$398.58
$400.00$402.50Nov 6$1.13$1.13$1.3754%0.82$401.13
$400.00$402.50Oct 26$0.33$0.33$2.1779%0.15$400.33
$400.00$402.50Oct 30$1.00$1.00$1.5057%0.67$401.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$375.00Nov 9$1.52$1.52$3.4871%0.44$378.48
$370.00$365.00Nov 9$1.07$1.07$3.9380%0.27$368.93
$355.00$350.00Nov 9$0.62$0.62$4.3889%0.14$354.38
$390.00$385.00Nov 9$2.05$2.05$2.9559%0.69$387.95
$390.00$385.00Dec 4$2.18$2.18$2.8257%0.77$387.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.58, cheapest $3.56)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 26Oct 28$3.6353.0%45.7%
$397.50Oct 26Oct 28$3.6252.1%46.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 26Oct 28$3.5653.0%45.7%
$397.50Oct 26Oct 28$3.5152.1%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 1.06% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$2.55$1.64$4.19$390.81$399.191.06%
$397.50Oct 26$1.31$2.89$4.20$393.30$401.701.06%
$392.50Oct 26$4.28$0.86$5.14$387.36$397.641.30%
$400.00Oct 26$0.62$4.68$5.30$394.70$405.301.34%
$390.00Oct 26$6.25$0.41$6.66$383.34$396.661.68%
$402.50Oct 26$0.29$6.93$7.22$395.28$409.721.82%
$387.50Oct 26$8.53$0.20$8.73$378.77$396.232.20%
$405.00Oct 26$0.14$9.28$9.42$395.58$414.422.38%
$385.00Oct 26$11.00$0.10$11.10$373.90$396.102.80%
$397.50Oct 28$4.93$6.40$11.33$386.17$408.832.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.09% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$387.50Oct 26$0.14$0.20$0.34$387.16$405.34
$402.50$387.50Oct 26$0.29$0.20$0.49$387.01$402.99
$405.00$390.00Oct 26$0.14$0.41$0.55$389.45$405.55
$402.50$390.00Oct 26$0.29$0.41$0.70$389.30$403.20
$400.00$387.50Oct 26$0.62$0.20$0.82$386.68$400.82
$400.00$390.00Oct 26$0.62$0.41$1.03$388.97$401.03
$405.00$392.50Oct 26$0.14$0.86$1.00$391.50$406.00
$402.50$392.50Oct 26$0.29$0.86$1.15$391.35$403.65
$400.00$392.50Oct 26$0.62$0.86$1.48$391.02$401.48
$397.50$387.50Oct 26$1.31$0.20$1.51$385.99$399.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 0.49, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/348412/415Nov 6$0.82$1.6863%0.49$346.68$413.32
345/348420/422Nov 6$0.62$1.8871%0.33$346.88$420.62
355/358412/415Nov 6$0.91$1.5959%0.57$356.59$413.41
362/365412/415Nov 6$1.02$1.4855%0.69$363.98$413.52
372/375420/422Nov 4$0.90$1.6059%0.56$374.10$420.90
348/350412/415Nov 6$0.83$1.6762%0.50$349.17$413.33
355/358420/422Nov 6$0.71$1.7967%0.40$356.79$420.71
362/365420/422Nov 6$0.82$1.6863%0.49$364.18$420.82
370/372418/420Oct 28$0.25$2.2585%0.11$372.25$417.75
372/375418/420Oct 28$0.30$2.2083%0.14$374.70$417.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 389 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Nov 9$0.07$4.939%70.43
$390.00$392.50$395.00Oct 26$0.24$2.2629%9.42
$385.00$390.00$395.00Nov 27$0.14$4.869%34.71
$415.00$420.00$425.00Dec 4$0.11$4.897%44.45
$430.00$435.00$440.00Nov 27$0.09$4.916%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$402.50$405.00Oct 26$0.10$2.4016%24.00
$405.00$410.00$415.00Nov 27$0.10$4.908%49.00
$410.00$415.00$420.00Nov 27$0.10$4.908%49.00
$390.00$395.00$400.00Nov 27$0.12$4.888%40.67
$410.00$415.00$420.00Dec 4$0.09$4.917%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 378 found (best net $-0.07, 373 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$397.501:2Oct 26-$0.07$2.43
$392.50$395.001:2Oct 26-$0.82$1.68
$405.00$407.501:2Oct 26$0.00$2.50
$407.50$410.001:2Oct 26-$0.01$2.49
$457.50$465.001:2Nov 4-$0.15$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$397.50$395.001:2Oct 26-$0.39$2.11
$400.00$397.501:2Oct 26-$1.10$1.40
$395.00$392.501:2Oct 26-$0.08$2.42
$387.50$385.001:2Oct 26$0.00$2.50
$385.00$382.501:2Oct 26$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.82%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Dec 4$19.100.501.0%4.82%5.84%513132
$405.00Dec 4$16.950.462.3%4.28%6.56%27137
$410.00Dec 4$14.900.423.5%3.76%7.31%3272
$415.00Dec 4$13.050.394.8%3.30%8.10%43776
$420.00Dec 4$11.400.356.1%2.88%8.95%205142
$425.00Dec 4$9.900.327.3%2.50%9.83%5838
$400.00Nov 27$17.050.491.0%4.31%5.32%1.1K1.4K
$405.00Nov 27$14.850.452.3%3.75%6.03%123244
$410.00Nov 27$12.800.413.5%3.23%6.78%1761.2K
$430.00Dec 4$8.600.298.6%2.17%10.77%7123

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 893,052
Total Puts 590,826
Put/Call Ratio 0.66
Net Difference 302,226

Prior's Put/Call Breakdown

Total Calls 629,312
Total Puts 547,056
Put/Call Ratio 0.87
Net Difference 82,256

Prior 7-Day Put/Call Summary

Total Calls 6,063,987
Total Puts 4,966,911
Average Put/Call Ratio 0.76
Ratio Trend Falling

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