Tour v531
TSLA
TESLA INC
$395.46 +6.24%
◀ 10/26 13:00 ▶

Option Volume

Detail
ℹ
Current (10/26 1:00pm) 2,100,919
Calls: 1,187,625 (57%)
Puts: 913,294 (43%)
Prior (10/23) 2,001,632
Calls: 1,051,137 (53%)
Puts: 950,495 (47%)
Current vs Prior +4.96%
Calls: +12.98% (Calls)
Puts: -3.91% (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 +33.32%
Calls: +37.09%
Puts: +28.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26 1:00pm) $902.61M
Calls: $702.29M (78%)
Puts: $200.32M (22%)
Prior (10/23) $637.58M
Calls: $388.78M (61%)
Puts: $248.79M (39%)
Current vs Prior +41.57%
Calls: +80.64%
Puts: -19.48%
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 +22.96%
Calls: +61.54%
Puts: -33.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26 1:00pm) 0.77
Prior (10/23) 0.90
Current vs Prior -14.96%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +1.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/26 1:00pm) 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 1.06% | 3.04%4.13% | 6.20%9.15% | 12.77%
Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%
Current vs Prior +16.49% | +18.10%+355.63% | +27.60%-0.79% | -2.62%
Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%
Current vs 7-Day Avg -75.74% | -39.90%-5.10% | -13.20%+32.41% | +0.36%
Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%
Current vs 7-Day Eod +16.49% | +18.10%+443.79% | +30.85%+0.28% | -1.79%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 2.50%
Calls: 3.18% | 2.66%
Puts: 4.21% | 2.35%
Prior 2.90% | 2.09%
Calls: 3.87% | 2.04%
Puts: 1.92% | 2.15%
Current vs Prior +27.59% | +19.62%
Prior 7-Day Avg 1.95% | 3.49%
Calls: 1.98% | 3.05%
Puts: 1.91% | 3.95%
Current vs 7-Day Avg +90.16% | -28.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($702.29M) vs puts ($200.32M).

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
13:00BULLISHBULLISHBULLISH
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 669 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Nov 2027.9528.20$28.080.9%920.69541
$380.00Nov 2026.2526.50$26.380.9%1.8K0.6710.0K
$385.00Nov 1320.7020.90$20.801.0%2630.631.6K
$390.00Nov 2020.2020.40$20.301.0%2.0K0.573.0K
$400.00Nov 2015.1015.25$15.181.0%9.2K0.4815.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 1322.2522.45$22.350.9%320.6442
$410.00Nov 619.9020.10$20.001.0%330.6832
$460.00Nov 2065.0565.75$65.401.1%100.90411
$400.00Nov 2018.4518.65$18.551.1%8360.524.9K
$405.00Nov 616.6016.80$16.701.2%430.61112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.45, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 260.060.07$0.0714.3%36.2K0.041.6K
$400.00Oct 260.170.19$0.1811.1%171.7K0.104.2K
$397.50Oct 260.540.57$0.555.5%128.3K0.261.2K
$437.50Oct 280.060.07$0.0714.3%2010.0150
$420.00Oct 280.300.32$0.316.5%7.0K0.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 260.120.13$0.137.7%129.9K0.08331
$392.50Oct 260.360.38$0.375.4%110.0K0.20194
$387.50Oct 260.050.06$0.0616.7%53.0K0.03829
$367.50Oct 280.250.27$0.267.7%1.5K0.04676
$365.00Oct 280.200.22$0.219.5%1.2K0.03703

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Oct 2875.4580.25$77.856.2%--1.0016
$320.00Oct 2874.2077.00$75.603.7%--1.0010
$322.50Oct 2870.4575.45$72.956.9%--1.0029
$325.00Oct 2868.1572.20$70.185.8%11.0011
$327.50Oct 2866.5569.50$68.034.3%--1.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 269.0010.90$9.9519.1%1701.0023
$407.50Oct 2611.8012.75$12.287.7%241.001
$410.00Oct 2614.3016.15$15.2312.1%561.004
$412.50Oct 2616.8018.20$17.508.0%171.00--
$415.00Oct 2619.2521.15$20.209.4%151.00--

Most actively traded options today. High liquidity = easy entry/exit. 855 active (total vol 1.9M, top 171.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 260.170.19$0.1811.1%171.7K0.104.2K
$395.00Oct 261.541.59$1.573.2%162.5K0.551.9K
$397.50Oct 260.540.57$0.555.5%128.3K0.261.2K
$392.50Oct 263.253.40$3.334.5%60.0K0.801.8K
$390.00Oct 265.505.75$5.634.4%58.8K0.922.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 260.120.13$0.137.7%129.9K0.08331
$392.50Oct 260.360.38$0.375.4%110.0K0.20194
$395.00Oct 261.081.13$1.114.5%90.8K0.45168
$385.00Oct 260.020.03$0.0333.3%74.9K0.011.0K
$387.50Oct 260.050.06$0.0616.7%53.0K0.03829

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.0%, max 15.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 26Dec 443.7%37.9%15.1%162.6K2.0K
$392.50Oct 26Nov 645.3%41.5%9.2%60.7K1.9K
$397.50Oct 26Nov 643.9%42.8%2.6%128.8K1.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 26Dec 443.7%37.9%15.1%90.8K168
$392.50Oct 26Nov 645.3%41.5%9.2%111.9K205
$397.50Oct 26Nov 643.9%42.8%2.6%17.3K91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 0.85, avg 5.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$332.50$335.00Oct 28$1.35$1.15$1.35100%0.85$333.85
$355.00$360.00Dec 4$3.05$1.95$3.0581%0.64$358.05
$370.00$375.00Dec 4$2.63$2.37$2.6372%0.90$372.63
$355.00$357.50Nov 4$1.55$0.95$1.5593%0.61$356.55
$357.50$360.00Nov 6$1.48$1.02$1.4890%0.69$358.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$407.50Nov 2$0.82$1.68$0.8274%2.05$409.18
$437.50$435.00Nov 6$1.57$0.93$1.5790%0.59$435.93
$420.00$415.00Dec 4$2.90$2.10$2.9065%0.72$417.10
$412.50$410.00Nov 4$1.58$0.92$1.5873%0.58$410.92
$355.00$350.00Nov 9$0.30$4.70$0.3010%15.67$354.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 0.55, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$397.50$400.00Oct 26$0.37$0.37$2.1374%0.17$397.87
$397.50$400.00Oct 28$1.03$1.03$1.4756%0.70$398.53
$397.50$400.00Nov 2$1.13$1.13$1.3753%0.82$398.63
$397.50$400.00Oct 30$1.10$1.10$1.4054%0.79$398.60
$402.50$405.00Oct 28$0.66$0.66$1.8470%0.36$403.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$380.00Nov 9$1.77$1.77$3.2364%0.55$383.23
$345.00$340.00Nov 9$0.46$0.46$4.5493%0.10$344.54
$375.00$370.00Dec 4$1.58$1.58$3.4268%0.46$373.42
$395.00$390.00Dec 4$2.37$2.37$2.6353%0.90$392.63
$390.00$385.00Nov 27$2.12$2.12$2.8857%0.74$387.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.01, cheapest $3.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 26Oct 28$4.0643.7%44.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$395.00Oct 26Oct 28$3.9743.7%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 0.68% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Oct 26$1.57$1.11$2.68$392.32$397.680.68%
$397.50Oct 26$0.55$2.61$3.16$394.34$400.660.80%
$392.50Oct 26$3.33$0.37$3.70$388.80$396.200.94%
$400.00Oct 26$0.18$4.72$4.90$395.10$404.901.24%
$390.00Oct 26$5.63$0.13$5.76$384.24$395.761.46%
$402.50Oct 26$0.07$7.25$7.32$395.18$409.821.85%
$387.50Oct 26$7.85$0.06$7.91$379.59$395.412.00%
$405.00Oct 26$0.04$9.95$9.99$395.01$414.992.53%
$385.00Oct 26$10.40$0.03$10.43$374.57$395.432.64%
$395.00Oct 28$5.63$5.08$10.71$384.29$405.712.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.08% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$390.00Oct 26$0.18$0.13$0.31$389.69$400.31
$400.00$392.50Oct 26$0.18$0.37$0.55$391.95$400.55
$397.50$390.00Oct 26$0.55$0.13$0.68$389.32$398.18
$397.50$392.50Oct 26$0.55$0.37$0.92$391.58$398.42
$400.00$395.00Oct 26$0.18$1.11$1.29$393.71$401.29
$397.50$395.00Oct 26$0.55$1.11$1.66$393.34$399.16
$407.50$385.00Oct 28$1.42$1.76$3.18$381.82$410.68
$405.00$385.00Oct 28$1.92$1.76$3.68$381.32$408.68
$407.50$387.50Oct 28$1.42$2.34$3.76$383.74$411.26
$405.00$387.50Oct 28$1.92$2.34$4.26$383.24$409.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 561 found (best R:R 0.51, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
368/370418/420Nov 4$0.84$1.6662%0.51$369.16$418.34
350/352418/420Nov 4$0.59$1.9172%0.31$351.91$418.09
352/355418/420Nov 4$0.61$1.8971%0.32$354.39$418.11
345/348412/415Nov 6$0.79$1.7164%0.46$346.71$413.29
355/358418/420Nov 4$0.63$1.8770%0.34$356.87$418.13
358/360418/420Nov 4$0.66$1.8469%0.36$359.34$418.16
345/348418/420Nov 6$0.65$1.8570%0.35$346.85$418.15
355/358412/415Nov 6$0.88$1.6260%0.54$356.62$413.38
372/375418/420Nov 4$0.94$1.5658%0.60$374.06$418.44
362/365412/415Nov 6$0.99$1.5156%0.66$364.01$413.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 408 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Nov 9$0.10$4.9012%49.00
$380.00$385.00$390.00Nov 27$0.06$4.948%82.33
$392.50$395.00$397.50Oct 26$0.74$1.7654%2.38
$395.00$400.00$405.00Nov 27$0.12$4.888%40.67
$435.00$440.00$445.00Nov 27$0.06$4.945%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Nov 9$0.08$4.9212%61.50
$392.50$395.00$397.50Oct 26$0.76$1.7454%2.29
$420.00$425.00$430.00Nov 13$0.09$4.918%54.56
$405.00$410.00$415.00Nov 20$0.12$4.889%40.67
$360.00$365.00$370.00Nov 9$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. 376 found (best net $-0.50, 368 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$392.501:2Oct 26-$1.03$1.47
$402.50$405.001:2Oct 26-$0.01$2.49
$405.00$407.501:2Oct 26-$0.02$2.48
$407.50$410.001:2Oct 26-$0.01$2.49
$420.00$422.501:2Oct 26$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$397.501:2Oct 26-$0.50$2.00
$402.50$400.001:2Oct 26-$2.19$0.31
$387.50$385.001:2Oct 26$0.00$2.50
$385.00$382.501:2Oct 26-$0.01$2.49
$377.50$375.001:2Oct 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. 143 found (best yield 4.18%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$16.550.462.4%4.18%6.60%44137
$400.00Dec 4$18.550.491.1%4.69%5.84%583132
$410.00Dec 4$14.500.423.7%3.67%7.34%5372
$415.00Dec 4$12.700.384.9%3.21%8.15%47776
$420.00Dec 4$11.050.356.2%2.79%9.00%274142
$400.00Nov 27$16.800.491.1%4.25%5.40%1.4K1.4K
$425.00Dec 4$9.600.317.5%2.43%9.90%8038
$405.00Nov 27$14.500.442.4%3.67%6.08%141244
$410.00Nov 27$12.550.403.7%3.17%6.85%2061.2K
$430.00Dec 4$8.250.288.7%2.09%10.82%9423

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 1,187,625
Total Puts 913,294
Put/Call Ratio 0.77
Net Difference 274,331

Prior's Put/Call Breakdown

Total Calls 1,051,137
Total Puts 950,495
Put/Call Ratio 0.90
Net Difference 100,642

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