Tour v531
TSLA
TESLA INC
$365.15 -2.69%
◀ 10/14 10:00 ▶

Option Volume

Detail
ℹ
Current (10/14 10:00am) 472,979
Calls: 227,184 (48%)
Puts: 245,795 (52%)
Prior (10/13) 224,609
Calls: 135,491 (60%)
Puts: 89,118 (40%)
Current vs Prior +110.58%
Calls: +67.67% (Calls)
Puts: +175.81% (Puts)
Prior 7-Day Total 16,904,619
Calls: 9,883,219 (58%)
Puts: 7,021,400 (42%)
Prior 7-Day Average 2,414,945
Calls: 1,411,888 (58%)
Puts: 1,003,057 (42%)
Current vs Prior 7-Day Avg -80.41%
Calls: -83.91%
Puts: -75.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:00am) $157.74M
Calls: $62.35M (40%)
Puts: $95.39M (60%)
Prior (10/13) $94.06M
Calls: $56.92M (61%)
Puts: $37.14M (39%)
Current vs Prior +67.70%
Calls: +9.54%
Puts: +156.84%
Prior 7-Day Total $5.73B
Calls: $3.92B (68%)
Puts: $1.81B (32%)
Prior 7-Day Average $818.26M
Calls: $559.44M (68%)
Puts: $258.82M (32%)
Current vs Prior 7-Day Avg -80.72%
Calls: -88.85%
Puts: -63.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:00am) 1.08
Prior (10/13) 0.66
Current vs Prior +64.49%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +50.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:00am) 5,667,767
Calls: 3,174,486 (56%)
Puts: 2,493,281 (44%)
Prior (10/13) 5,542,257
Calls: 3,104,148 (56%)
Puts: 2,438,109 (44%)
Current vs Prior +2.26%
Prior 7-Day Total 39,574,751
Calls: 22,176,860 (56%)
Puts: 17,397,891 (44%)
Prior 7-Day Average 5,653,535
Calls: 3,168,122 (56%)
Puts: 2,485,413 (44%)
Current vs Prior 7-Day Avg +0.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)
Current 1.50% | 3.63%3.63% | 7.51%3.63% | 11.44%
Prior 2.48% | 3.95%3.95% | 7.51%3.95% | 11.41%
Current vs Prior -39.52% | -8.05%-8.05% | +0.06%-8.05% | +0.24%
Prior 7-Day Avg 2.18% | 3.26%2.30% | 5.32%5.09% | 12.07%
Current vs 7-Day Avg -31.10% | +11.49%+57.86% | +41.08%-28.68% | -5.24%
Prior 7-Day Eod 2.48% | 3.95%3.75% | 7.48%3.75% | 11.33%
Current vs 7-Day Eod -39.52% | -8.05%-3.22% | +0.38%-3.22% | +0.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 2.28%
Calls: 2.40% | 2.45%
Puts: 2.94% | 2.10%
Prior 2.64% | 1.67%
Calls: 2.30% | 1.39%
Puts: 2.98% | 1.94%
Current vs Prior +1.14% | +36.53%
Prior 7-Day Avg 3.43% | 4.17%
Calls: 3.47% | 5.26%
Puts: 3.38% | 3.07%
Current vs 7-Day Avg -22.06% | -45.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($95.39M). Elevated premium activity with dollar volume up 68% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. Slightly bearish P/C ratio of 1.08.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BEARISHNEUTRALBEARISH

📈 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 584 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Oct 162.442.46$2.450.8%4.2K0.276.4K
$370.00Nov 2018.0018.15$18.080.8%1.2K0.493.8K
$350.00Oct 1616.5016.65$16.580.9%550.844.9K
$382.50Oct 161.091.10$1.100.9%1.7K0.146.2K
$375.00Nov 2015.8516.00$15.930.9%4310.453.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Nov 2018.6018.75$18.680.8%2670.472.0K
$362.50Oct 140.950.96$0.961.0%28.6K0.312.3K
$367.50Oct 2314.0014.15$14.081.1%2330.51342
$365.00Nov 1317.3017.50$17.401.1%430.4889
$370.00Nov 2021.2521.50$21.381.2%870.515.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.42, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Oct 140.110.13$0.1216.7%12.1K0.053.8K
$372.50Oct 140.220.23$0.234.3%15.4K0.09974
$370.00Oct 140.500.51$0.512.0%39.1K0.17594
$407.50Oct 160.110.13$0.1216.7%2310.021.8K
$397.50Oct 160.240.26$0.258.0%3770.049.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Oct 140.220.23$0.234.3%5.6K0.091.3K
$355.00Oct 140.120.13$0.137.7%1.9K0.051.5K
$352.50Oct 140.060.07$0.0714.3%6750.031.0K
$360.00Oct 140.440.45$0.452.2%13.1K0.173.0K
$362.50Oct 140.950.96$0.961.0%28.6K0.312.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 1463.1565.45$64.303.6%11.0013
$305.00Oct 1459.3061.85$60.584.2%--1.0011
$310.00Oct 1454.0056.55$55.284.6%21.0029
$312.50Oct 1451.8554.15$53.004.3%21.0070
$315.00Oct 1448.4550.60$49.534.3%261.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1414.6515.05$14.852.7%6561.001.2K
$382.50Oct 1416.7018.80$17.7511.8%1411.00996
$385.00Oct 1419.5520.50$20.024.7%1001.001.1K
$387.50Oct 1421.6523.65$22.658.8%1491.00282
$390.00Oct 1424.2526.15$25.207.5%31.00287

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 451.9K, top 70.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 140.500.51$0.512.0%39.1K0.17594
$367.50Oct 141.061.08$1.071.9%17.3K0.31230
$372.50Oct 140.220.23$0.234.3%15.4K0.09974
$375.00Oct 140.110.13$0.1216.7%12.1K0.053.8K
$380.00Oct 140.040.05$0.0520.0%11.5K0.028.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Oct 141.901.93$1.921.6%70.0K0.503.4K
$367.50Oct 143.353.45$3.402.9%37.4K0.691.9K
$362.50Oct 140.950.96$0.961.0%28.6K0.312.3K
$370.00Oct 145.255.40$5.332.8%23.0K0.837.1K
$360.00Oct 140.440.45$0.452.2%13.1K0.173.0K

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 22.3%, max 38.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Oct 14Nov 2754.2%39.2%38.2%314242
$365.00Oct 14Nov 2751.6%39.1%32.1%9.2K460
$370.00Oct 14Nov 2753.8%42.4%26.8%39.2K624
$362.50Oct 14Oct 3052.1%47.7%9.1%1.7K200
$367.50Oct 14Oct 3052.6%50.0%5.3%17.4K247
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Oct 14Nov 2754.2%39.2%38.2%13.1K3.1K
$365.00Oct 14Nov 2751.6%39.1%32.1%70.0K3.4K
$370.00Oct 14Nov 2753.8%42.4%26.8%23.1K7.1K
$362.50Oct 14Oct 3052.1%47.7%9.1%28.6K2.3K
$367.50Oct 14Oct 3052.6%50.0%5.3%37.4K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 1.08, avg 5.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$355.00Nov 27$2.15$2.85$2.1565%1.33$352.15
$350.00$357.50Oct 26$4.02$3.48$4.0269%0.87$354.02
$310.00$312.50Oct 28$1.67$0.83$1.6795%0.50$311.67
$345.00$355.00Oct 28$6.30$3.70$6.3074%0.59$351.30
$345.00$350.00Nov 13$2.72$2.28$2.7270%0.84$347.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$412.50$410.00Oct 19$1.20$1.30$1.20100%1.08$411.30
$380.00$375.00Oct 26$1.85$3.15$1.8565%1.70$378.15
$432.50$430.00Oct 16$1.41$1.09$1.41100%0.77$431.09
$395.00$390.00Oct 30$2.75$2.25$2.7575%0.82$392.25
$402.50$400.00Oct 30$1.17$1.33$1.1780%1.14$401.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 1.70, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$372.50Oct 28$1.90$1.90$0.6053%3.17$371.90
$375.00$377.50Oct 28$1.33$1.33$1.1758%1.14$376.33
$397.50$400.00Oct 28$0.62$0.62$1.8878%0.33$398.12
$422.50$425.00Oct 28$0.32$0.32$2.1890%0.15$422.82
$367.50$370.00Oct 14$0.56$0.56$1.9469%0.29$368.06
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$360.00Oct 28$3.15$3.15$1.8552%1.70$361.85
$325.00$320.00Oct 28$0.81$0.81$4.1989%0.19$324.19
$355.00$350.00Oct 28$2.00$2.00$3.0063%0.67$353.00
$355.00$350.00Nov 27$2.10$2.10$2.9061%0.72$352.90
$345.00$340.00Nov 27$1.70$1.70$3.3068%0.52$343.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.83, cheapest $3.73)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Oct 14Oct 16$3.8852.6%52.4%
$362.50Oct 14Oct 16$3.8552.1%51.8%
$365.00Oct 14Oct 16$4.0551.6%51.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Oct 14Oct 16$3.7352.6%52.4%
$362.50Oct 14Oct 16$3.6452.1%51.8%
$365.00Oct 14Oct 16$3.8651.6%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 1.10% of stock, avg 8.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$365.00Oct 14$2.08$1.92$4.00$361.00$369.001.10%
$367.50Oct 14$1.07$3.40$4.47$363.03$371.971.22%
$362.50Oct 14$3.60$0.96$4.56$357.94$367.061.25%
$370.00Oct 14$0.51$5.33$5.84$364.16$375.841.60%
$360.00Oct 14$5.63$0.45$6.08$353.92$366.081.67%
$372.50Oct 14$0.23$7.68$7.91$364.59$380.412.17%
$357.50Oct 14$7.93$0.23$8.16$349.34$365.662.23%
$375.00Oct 14$0.12$10.02$10.14$364.86$385.142.78%
$355.00Oct 14$10.20$0.13$10.33$344.67$365.332.83%
$365.00Oct 16$6.13$5.78$11.91$353.09$376.913.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 5.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$372.50$355.00Oct 14$0.23$0.13$0.36$354.64$372.86
$372.50$357.50Oct 14$0.23$0.23$0.46$357.04$372.96
$370.00$355.00Oct 14$0.51$0.13$0.64$354.36$370.64
$372.50$360.00Oct 14$0.23$0.45$0.68$359.32$373.18
$370.00$357.50Oct 14$0.51$0.23$0.74$356.76$370.74
$370.00$360.00Oct 14$0.51$0.45$0.96$359.04$370.96
$372.50$362.50Oct 14$0.23$0.96$1.19$361.31$373.69
$367.50$355.00Oct 14$1.07$0.13$1.20$353.80$368.70
$367.50$357.50Oct 14$1.07$0.23$1.30$356.20$368.80
$370.00$362.50Oct 14$0.51$0.96$1.47$361.03$371.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 559 found (best R:R 1.38, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
335/338382/385Oct 28$1.45$1.0546%1.38$336.05$383.95
335/338395/398Oct 28$1.13$1.3757%0.82$336.37$396.13
335/338385/388Oct 28$1.30$1.2049%1.08$336.20$386.30
312/315382/385Oct 28$1.01$1.4959%0.68$313.99$383.51
328/330382/385Oct 28$1.19$1.3152%0.91$328.81$383.69
335/338388/390Oct 28$1.18$1.3251%0.89$336.32$388.68
338/340382/385Oct 28$1.33$1.1744%1.14$338.67$383.83
312/315395/398Oct 28$0.69$1.8170%0.38$314.31$395.69
328/330395/398Oct 28$0.87$1.6363%0.53$329.13$395.87
330/332390/392Oct 26$0.95$1.5559%0.61$331.55$390.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 378 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 13$0.17$9.837%57.82
$355.00$360.00$365.00Nov 20$0.07$4.938%70.43
$335.00$340.00$345.00Oct 30$0.12$4.888%40.67
$365.00$370.00$375.00Nov 27$0.09$4.917%54.56
$362.50$365.00$367.50Oct 14$0.51$1.9938%3.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Oct 28$0.08$4.9210%61.50
$365.00$370.00$375.00Nov 6$0.10$4.909%49.00
$370.00$375.00$380.00Nov 13$0.10$4.908%49.00
$330.00$335.00$340.00Nov 27$0.07$4.936%70.43
$340.00$345.00$350.00Nov 27$0.10$4.907%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 292 found (best net $-7.65, 289 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$312.50$340.001:2Oct 28-$7.65$19.85
$362.50$365.001:2Oct 14-$0.56$1.94
$365.00$367.501:2Oct 14-$0.06$2.44
$360.00$362.501:2Oct 14-$1.57$0.93
$372.50$375.001:2Oct 14-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$395.001:2Oct 28-$8.98$16.02
$367.50$365.001:2Oct 14-$0.44$2.06
$365.00$362.501:2Oct 14$0.00$2.50
$370.00$367.501:2Oct 14-$1.47$1.03
$360.00$357.501:2Oct 14-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 4.66%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Nov 27$17.000.462.7%4.66%7.35%693
$370.00Nov 27$19.150.491.3%5.24%6.57%9630
$380.00Nov 27$15.050.424.1%4.12%8.19%32159
$385.00Nov 27$13.250.395.4%3.63%9.06%1377
$370.00Nov 20$18.000.491.3%4.93%6.26%1.2K3.8K
$390.00Nov 27$11.650.356.8%3.19%10.00%1142
$375.00Nov 20$15.850.452.7%4.34%7.04%4313.4K
$380.00Nov 20$13.900.414.1%3.81%7.87%2765.4K
$395.00Nov 27$10.200.328.2%2.79%10.97%220
$385.00Nov 20$12.150.385.4%3.33%8.76%2103.7K

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 227,184
Total Puts 245,795
Put/Call Ratio 1.08
Net Difference -18,611

Prior's Put/Call Breakdown

Total Calls 135,491
Total Puts 89,118
Put/Call Ratio 0.66
Net Difference 46,373

Prior 7-Day Put/Call Summary

Total Calls 9,883,219
Total Puts 7,021,400
Average Put/Call Ratio 0.72
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