Tour v531
TSLA
TESLA INC
$393.88 +5.82%
◀ 10/26 12:00 ▶

Option Volume

Detail
ℹ
Current (10/26 12:00pm) 1,869,786
Calls: 1,086,896 (58%)
Puts: 782,890 (42%)
Prior (10/23) 1,681,904
Calls: 901,511 (54%)
Puts: 780,393 (46%)
Current vs Prior +11.17%
Calls: +20.56% (Calls)
Puts: +0.32% (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 +18.65%
Calls: +25.47%
Puts: +10.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 12:00pm) $787.19M
Calls: $588.59M (75%)
Puts: $198.60M (25%)
Prior (10/23) $571.08M
Calls: $367.57M (64%)
Puts: $203.52M (36%)
Current vs Prior +37.84%
Calls: +60.13%
Puts: -2.41%
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 +7.24%
Calls: +35.38%
Puts: -33.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 12:00pm) 0.72
Prior (10/23) 0.87
Current vs Prior -16.79%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -4.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/26 12:00pm) 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 1.20% | 3.07%4.13% | 6.22%9.13% | 12.77%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +32.62% | +19.27%+354.66% | +27.95%-1.03% | -2.65%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -72.38% | -39.31%-5.30% | -12.96%+32.10% | +0.32%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +32.62% | +19.27%+442.63% | +31.22%+0.04% | -1.83%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.51% | 2.06%
Calls: 3.29% | 2.45%
Puts: 1.73% | 1.68%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior -13.45% | -1.44%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +29.00% | -41.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($588.59M).

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 NEUTRAL
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
12:00BULLISHBULLISHBULLISH
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 642 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 1319.7019.85$19.770.8%2560.621.6K
$390.00Nov 2019.2019.35$19.270.8%1.7K0.563.0K
$380.00Nov 2025.1525.35$25.250.8%1.7K0.6510.0K
$390.00Nov 1316.7516.90$16.830.9%5680.56761
$380.00Oct 3016.6016.75$16.680.9%3.4K0.787.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Nov 2016.6016.75$16.680.9%4830.49995
$407.50Oct 2814.6514.80$14.731.0%1690.83--
$400.00Oct 288.909.00$8.951.1%3.2K0.67600
$405.00Oct 2812.6012.75$12.681.2%5890.7940
$400.00Nov 2720.6020.85$20.731.2%1300.5369

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.42, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 260.130.14$0.147.1%158.6K0.074.2K
$402.50Oct 260.050.06$0.0616.7%34.5K0.031.6K
$397.50Oct 260.420.43$0.432.3%109.9K0.191.2K
$430.00Oct 280.100.12$0.1118.2%5410.02145
$427.50Oct 280.120.14$0.1315.4%2700.02171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 260.070.08$0.0812.5%67.5K0.041.0K
$387.50Oct 260.170.18$0.185.6%47.5K0.08829
$390.00Oct 260.440.46$0.454.4%113.3K0.18331
$357.50Oct 280.110.13$0.1216.7%3900.02382
$360.00Oct 280.140.16$0.1513.3%1.1K0.02906

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 379 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Oct 2674.9079.40$77.155.8%21.004
$320.00Oct 2673.2574.95$74.102.3%11.004
$325.00Oct 2668.1570.00$69.082.7%11.003
$327.50Oct 2665.7067.85$66.783.2%121.002
$330.00Oct 2663.2565.05$64.152.8%341.0086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 269.1012.15$10.6328.7%1661.0023
$407.50Oct 2610.8014.85$12.8331.6%201.001
$410.00Oct 2614.0017.65$15.8323.1%501.004
$412.50Oct 2616.4019.40$17.9016.8%81.00--
$415.00Oct 2618.8522.15$20.5016.1%131.00--

Most actively traded options today. High liquidity = easy entry/exit. 844 active (total vol 1.7M, top 158.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 260.130.14$0.147.1%158.6K0.074.2K
$395.00Oct 261.131.16$1.152.6%141.4K0.401.9K
$397.50Oct 260.420.43$0.432.3%109.9K0.191.2K
$390.00Oct 264.204.35$4.283.5%58.1K0.822.3K
$392.50Oct 262.392.47$2.433.3%56.2K0.631.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 260.440.46$0.454.4%113.3K0.18331
$392.50Oct 261.081.12$1.103.6%84.6K0.37194
$395.00Oct 262.292.33$2.311.7%68.9K0.60168
$385.00Oct 260.070.08$0.0812.5%67.5K0.041.0K
$387.50Oct 260.170.18$0.185.6%47.5K0.08829

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 22.2%, max 32.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 450.2%38.0%32.4%58.2K2.4K
$395.00Oct 26Dec 448.3%37.9%27.5%141.5K2.0K
$392.50Oct 26Nov 649.0%41.5%18.1%56.9K1.9K
$397.50Oct 26Nov 647.5%42.8%11.0%110.2K1.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 26Dec 450.2%38.0%32.4%113.5K344
$395.00Oct 26Dec 448.3%37.9%27.5%69.0K168
$392.50Oct 26Nov 649.0%41.5%18.1%86.4K205
$397.50Oct 26Nov 647.5%42.8%11.0%13.2K91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 0.88, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$322.50Oct 30$1.33$1.17$1.33100%0.88$321.33
$335.00$337.50Oct 28$1.37$1.13$1.37100%0.82$336.37
$380.00$385.00Dec 4$2.00$3.00$2.0064%1.50$382.00
$320.00$322.50Oct 28$1.53$0.97$1.53100%0.63$321.53
$342.50$345.00Nov 4$1.45$1.05$1.4596%0.72$343.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$415.00$410.00Nov 6$2.52$2.48$2.5275%0.98$412.48
$427.50$425.00Oct 30$1.37$1.13$1.3793%0.82$426.13
$450.00$447.50Oct 26$1.63$0.87$1.63100%0.53$448.37
$412.50$410.00Nov 4$1.05$1.45$1.0575%1.38$411.45
$405.00$402.50Nov 4$0.82$1.68$0.8265%2.05$404.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 0.20, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$397.50Oct 26$0.72$0.72$1.7860%0.40$395.72
$397.50$400.00Oct 26$0.29$0.29$2.2181%0.13$397.79
$395.00$397.50Nov 2$1.20$1.20$1.3051%0.92$396.20
$395.00$397.50Nov 6$1.23$1.23$1.2750%0.97$396.23
$397.50$400.00Nov 4$1.10$1.10$1.4054%0.79$398.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$355.00Nov 9$0.83$0.83$4.1786%0.20$359.17
$385.00$380.00Nov 9$1.92$1.92$3.0863%0.62$383.08
$390.00$385.00Nov 9$2.25$2.25$2.7556%0.82$387.75
$345.00$340.00Nov 9$0.48$0.48$4.5292%0.11$344.52
$370.00$365.00Nov 9$1.05$1.05$3.9579%0.27$368.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.67, cheapest $3.62)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.7049.0%44.3%
$395.00Oct 26Oct 28$3.7048.3%44.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Oct 26Oct 28$3.6249.0%44.3%
$395.00Oct 26Oct 28$3.6448.3%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 0.88% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$1.15$2.31$3.46$391.54$398.460.88%
$392.50Oct 26$2.43$1.10$3.53$388.97$396.030.90%
$397.50Oct 26$0.43$4.10$4.53$392.97$402.031.15%
$390.00Oct 26$4.28$0.45$4.73$385.27$394.731.20%
$400.00Oct 26$0.14$6.28$6.42$393.58$406.421.63%
$387.50Oct 26$6.48$0.18$6.66$380.84$394.161.69%
$402.50Oct 26$0.06$8.00$8.06$394.44$410.562.05%
$385.00Oct 26$8.93$0.08$9.01$375.99$394.012.29%
$405.00Oct 26$0.04$10.63$10.67$394.33$415.672.71%
$395.00Oct 28$4.85$5.95$10.80$384.20$405.802.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.08% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$387.50Oct 26$0.14$0.18$0.32$387.18$400.32
$400.00$390.00Oct 26$0.14$0.45$0.59$389.41$400.59
$397.50$387.50Oct 26$0.43$0.18$0.61$386.89$398.11
$397.50$390.00Oct 26$0.43$0.45$0.88$389.12$398.38
$400.00$392.50Oct 26$0.14$1.10$1.24$391.26$401.24
$397.50$392.50Oct 26$0.43$1.10$1.53$390.97$399.03
$395.00$387.50Oct 26$1.15$0.18$1.33$386.17$396.33
$395.00$390.00Oct 26$1.15$0.45$1.60$388.40$396.60
$395.00$392.50Oct 26$1.15$1.10$2.25$390.25$397.25
$405.00$382.50Oct 28$1.59$1.62$3.21$379.29$408.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 523 found (best R:R 0.44, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
348/350410/412Nov 4$0.76$1.7466%0.44$349.24$410.76
352/355410/412Nov 4$0.80$1.7064%0.47$354.20$410.80
350/352410/412Nov 4$0.77$1.7365%0.45$351.73$410.77
360/362410/412Nov 4$0.89$1.6160%0.55$361.61$410.89
365/368410/412Nov 6$1.11$1.3952%0.80$366.39$411.11
365/368410/412Nov 4$0.97$1.5357%0.63$366.53$410.97
355/358412/415Nov 2$0.55$1.9574%0.28$356.95$413.05
378/380412/415Nov 2$1.03$1.4754%0.70$378.97$413.53
342/345410/412Nov 6$0.81$1.6963%0.48$344.19$410.81
345/348410/412Nov 6$0.83$1.6762%0.50$346.67$410.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 3.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$392.50$395.00$397.50Oct 26$0.56$1.9444%3.46
$395.00$400.00$405.00Dec 4$0.11$4.897%44.45
$390.00$392.50$395.00Oct 26$0.57$1.9342%3.39
$375.00$380.00$385.00Nov 27$0.14$4.868%34.71
$387.50$390.00$392.50Oct 26$0.35$2.1529%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Nov 13$0.17$4.8311%28.41
$392.50$395.00$397.50Oct 26$0.58$1.9244%3.31
$390.00$392.50$395.00Oct 26$0.56$1.9442%3.46
$395.00$397.50$400.00Oct 26$0.39$2.1132%5.41
$375.00$380.00$385.00Dec 4$0.13$4.878%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 374 found (best net $-0.58, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$392.501:2Oct 26-$0.58$1.92
$387.50$390.001:2Oct 26-$2.08$0.42
$402.50$405.001:2Oct 26-$0.02$2.48
$405.00$407.501:2Oct 26-$0.02$2.48
$407.50$410.001:2Oct 26-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$397.50$395.001:2Oct 26-$0.52$1.98
$400.00$397.501:2Oct 26-$1.92$0.58
$382.50$380.001:2Oct 26-$0.01$2.49
$365.00$362.501:2Oct 26$0.00$2.50
$380.00$377.501:2Oct 26-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 5.18%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Dec 4$20.400.520.3%5.18%5.46%9362
$400.00Dec 4$17.850.481.6%4.53%6.09%570132
$405.00Dec 4$15.800.442.8%4.01%6.83%35137
$410.00Dec 4$13.800.414.1%3.50%7.60%3972
$415.00Dec 4$12.050.375.4%3.06%8.42%46776
$420.00Dec 4$10.450.346.6%2.65%9.28%262142
$395.00Nov 27$18.200.510.3%4.62%4.91%2.0K279
$400.00Nov 27$15.900.471.6%4.04%5.59%1.3K1.4K
$405.00Nov 27$13.750.432.8%3.49%6.31%138244
$425.00Dec 4$9.000.307.9%2.28%10.19%8038

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 1,086,896
Total Puts 782,890
Put/Call Ratio 0.72
Net Difference 304,006

Prior's Put/Call Breakdown

Total Calls 901,511
Total Puts 780,393
Put/Call Ratio 0.87
Net Difference 121,118

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