Tour v531
TSLA
TESLA INC
$407.46 +4.04%
$407.90 (+0.11%)🌙
as of 10/27 06:09 PM
◀ 10/27 18:09 ▶

Option Volume

Detail
ℹ
Current (10/27) 1,815,818
Calls: 1,071,743 (59%)
Puts: 744,075 (41%)
Prior (10/26) 3,031,940
Calls: 1,631,478 (54%)
Puts: 1,400,462 (46%)
Current vs Prior -40.11%
Calls: -34.31% (Calls)
Puts: -46.87% (Puts)
Prior 7-Day Total 16,033,685
Calls: 9,092,472 (57%)
Puts: 6,941,213 (43%)
Prior 7-Day Average 2,290,526
Calls: 1,298,924 (57%)
Puts: 991,601 (43%)
Current vs Prior 7-Day Avg -20.72%
Calls: -17.49%
Puts: -24.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $1.37B
Calls: $1.09B (79%)
Puts: $286.02M (21%)
Prior (10/26) $1.16B
Calls: $702.53M (61%)
Puts: $455.89M (39%)
Current vs Prior +18.54%
Calls: +54.76%
Puts: -37.26%
Prior 7-Day Total $7.27B
Calls: $4.36B (60%)
Puts: $2.91B (40%)
Prior 7-Day Average $1.04B
Calls: $622.31M (60%)
Puts: $416.31M (40%)
Current vs Prior 7-Day Avg +32.22%
Calls: +74.71%
Puts: -31.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.69
Prior (10/26) 0.86
Current vs Prior -19.12%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -9.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 5,457,158
Calls: 3,047,442 (56%)
Puts: 2,409,716 (44%)
Prior (10/26) 5,317,139
Calls: 2,994,795 (56%)
Puts: 2,322,344 (44%)
Current vs Prior +2.63%
Prior 7-Day Total 36,945,384
Calls: 20,855,739 (56%)
Puts: 16,089,645 (44%)
Prior 7-Day Average 5,277,912
Calls: 2,979,391 (56%)
Puts: 2,298,520 (44%)
Current vs Prior 7-Day Avg +3.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 2.14% | 3.40%3.40% | 5.58%8.63% | 12.40%
Prior 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs Prior -26.11% | -14.33%-14.33% | -8.02%-4.27% | -2.44%
Prior 7-Day Avg 4.08% | 5.59%3.62% | 6.72%6.67% | 12.74%
Current vs 7-Day Avg -47.61% | -39.11%-5.98% | -16.93%+29.37% | -2.64%
Prior 7-Day Eod 2.16% | 3.47%3.97% | 6.06%9.01% | 12.71%
Current vs 7-Day Eod -0.83% | -1.94%-14.33% | -8.02%-4.27% | -2.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 1.79%
Calls: 2.02% | 1.30%
Puts: 2.53% | 2.28%
Prior 3.08% | 2.12%
Calls: 3.39% | 2.53%
Puts: 2.76% | 1.72%
Current vs Prior -26.30% | -15.57%
Prior 7-Day Avg 2.12% | 3.22%
Calls: 2.33% | 3.20%
Puts: 2.07% | 3.71%
Current vs 7-Day Avg +6.93% | -44.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.09B) vs puts ($286.02M). Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.69.

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

📈 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 600 of results (avg 4.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Oct 303.253.30$3.281.5%8.1K0.326.0K
$410.00Nov 2015.5015.75$15.631.6%3.4K0.504.7K
$370.00Nov 2743.5544.30$43.931.7%310.811.1K
$360.00Nov 2751.9552.85$52.401.7%330.86244
$420.00Nov 22.852.90$2.881.7%1.5K0.26975
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Nov 2019.6519.85$19.751.0%1210.55670
$410.00Nov 2016.9017.10$17.001.2%4.3K0.501.4K
$400.00Nov 2012.2512.40$12.331.2%2.7K0.415.1K
$410.00Nov 2718.3518.60$18.481.4%1540.5090
$410.00Nov 1314.5514.75$14.651.4%610.5140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.43, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Oct 280.140.16$0.1513.3%4.0K0.04408
$422.50Oct 280.300.32$0.316.5%8.0K0.071.1K
$430.00Oct 280.110.12$0.128.3%5.2K0.03577
$425.00Oct 280.210.22$0.224.5%9.2K0.05529
$420.00Oct 280.460.48$0.474.3%25.3K0.104.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Oct 280.360.38$0.375.4%15.5K0.081.3K
$387.50Oct 280.210.22$0.224.5%10.2K0.041.8K
$385.00Oct 280.180.19$0.195.3%15.9K0.043.1K
$382.50Oct 280.150.17$0.1612.5%3.4K0.03924
$380.00Oct 280.140.15$0.156.7%11.2K0.034.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Oct 2878.6080.65$79.632.6%221.00112
$330.00Oct 2876.1078.20$77.152.7%401.0028
$332.50Oct 2871.5577.70$74.638.2%11.0022
$335.00Oct 2871.1073.15$72.132.8%11.00125
$340.00Oct 2866.3068.10$67.202.7%61.0098
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Oct 2845.9549.95$47.958.3%930.995
$452.50Oct 2844.1048.80$46.4510.1%300.99--
$450.00Oct 2841.6046.35$43.9810.8%210.99--
$445.00Oct 2837.1540.50$38.838.6%460.99--
$442.50Oct 2833.9538.85$36.4013.5%120.99--

Most actively traded options today. High liquidity = easy entry/exit. 809 active (total vol 980.2K, top 68.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 288.558.80$8.682.9%68.4K0.824.8K
$402.50Oct 286.606.85$6.733.7%48.1K0.732.0K
$415.00Oct 281.081.13$1.114.5%39.9K0.211.5K
$420.00Oct 280.460.48$0.474.3%25.3K0.104.9K
$400.00Oct 3010.6511.10$10.884.1%23.4K0.6916.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 282.472.54$2.512.8%51.2K0.40205
$402.50Oct 281.681.72$1.702.4%35.2K0.30123
$385.00Oct 280.180.19$0.195.3%15.9K0.043.1K
$392.50Oct 280.360.38$0.375.4%15.5K0.081.3K
$400.00Oct 303.153.25$3.203.1%15.2K0.311.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 13.3%, max 21.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 445.8%37.6%21.9%69.1K5.2K
$415.00Oct 28Dec 446.1%39.6%16.5%40.0K2.3K
$402.50Oct 28Nov 1344.0%38.5%14.2%48.3K2.0K
$405.00Oct 30Dec 442.3%37.3%13.5%16.3K4.1K
$407.50Oct 30Nov 1342.2%38.1%10.8%7.7K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 30Dec 444.4%37.8%17.5%9.3K2.8K
$415.00Oct 28Dec 446.1%39.6%16.5%67134
$400.00Oct 30Dec 443.4%37.6%15.6%15.5K2.0K
$405.00Oct 28Dec 442.9%37.3%15.0%51.3K220
$402.50Oct 28Nov 1344.0%38.6%13.8%35.3K123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 1.84, avg 6.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$387.50$390.00Nov 4$0.58$1.92$0.5881%3.31$388.08
$372.50$375.00Nov 4$1.23$1.27$1.2392%1.03$373.73
$355.00$357.50Nov 6$1.40$1.10$1.4095%0.79$356.40
$385.00$390.00Nov 9$3.10$1.90$3.1079%0.61$388.10
$377.50$380.00Nov 13$1.37$1.13$1.3782%0.82$378.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$447.50Oct 30$0.88$1.62$0.8898%1.84$449.12
$435.00$432.50Oct 28$0.95$1.55$0.9598%1.63$434.05
$430.00$427.50Oct 30$0.83$1.67$0.8390%2.01$429.17
$455.00$452.50Oct 28$1.50$1.00$1.5099%0.67$453.50
$435.00$432.50Nov 6$1.30$1.20$1.3083%0.92$433.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.15, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$415.00$420.00Nov 27$2.42$2.42$2.5854%0.94$417.42
$410.00$415.00Dec 4$2.61$2.61$2.3949%1.09$412.61
$415.00$420.00Oct 28$0.64$0.64$4.3679%0.15$415.64
$410.00$412.50Nov 2$1.13$1.13$1.3754%0.82$411.13
$410.00$412.50Nov 6$1.18$1.18$1.3252%0.89$411.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$402.50$392.50Oct 28$1.33$1.33$8.6770%0.15$401.17
$400.00$395.00Dec 4$2.10$2.10$2.9059%0.72$397.90
$375.00$370.00Dec 4$1.20$1.20$3.8076%0.32$373.80
$385.00$380.00Dec 4$1.50$1.50$3.5070%0.43$383.50
$405.00$400.00Dec 4$2.27$2.27$2.7355%0.83$402.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.48, cheapest $1.02)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$412.50Oct 30Nov 2$1.0543.5%35.8%
$407.50Oct 30Nov 2$1.1542.2%34.8%
$410.00Oct 30Nov 2$1.1843.6%36.3%
$405.00Oct 30Nov 2$1.2042.3%35.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Oct 30Nov 2$1.0243.4%35.5%
$407.50Oct 30Nov 2$1.1442.5%34.8%
$410.00Oct 28Oct 30$2.6044.1%43.6%
$405.00Oct 28Oct 30$2.4942.9%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 2.07% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Oct 28$6.73$1.70$8.43$394.07$410.932.07%
$415.00Oct 28$1.11$8.55$9.66$405.34$424.662.37%
$407.50Oct 30$6.33$6.18$12.51$394.99$420.013.07%
$405.00Oct 30$7.68$5.00$12.68$392.32$417.683.11%
$410.00Oct 30$5.15$7.55$12.70$397.30$422.703.12%
$420.00Oct 28$0.47$12.50$12.97$407.03$432.973.18%
$402.50Oct 30$9.15$4.03$13.18$389.32$415.683.23%
$412.50Oct 30$4.15$9.02$13.17$399.33$425.673.23%
$415.00Oct 30$3.28$10.63$13.91$401.09$428.913.41%
$400.00Oct 30$10.88$3.20$14.08$385.92$414.083.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 209 found (cheapest 0.17% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$422.50$392.50Oct 28$0.31$0.37$0.68$391.82$423.18
$420.00$392.50Oct 28$0.47$0.37$0.84$391.66$420.84
$415.00$392.50Oct 28$1.11$0.37$1.48$391.02$416.48
$422.50$402.50Oct 28$0.31$1.70$2.01$400.49$424.51
$420.00$402.50Oct 28$0.47$1.70$2.17$400.33$422.17
$415.00$402.50Oct 28$1.11$1.70$2.81$399.69$417.81
$422.50$405.00Oct 28$0.31$2.51$2.82$402.18$425.32
$420.00$405.00Oct 28$0.47$2.51$2.98$402.02$422.98
$415.00$405.00Oct 28$1.11$2.51$3.62$401.38$418.62
$420.00$397.50Oct 30$2.03$2.52$4.55$392.95$424.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 0.45, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
352/355430/432Nov 13$0.77$1.7365%0.45$354.23$430.77
370/372430/432Nov 13$0.96$1.5457%0.62$371.54$430.96
368/370430/432Nov 13$0.92$1.5859%0.58$369.08$430.92
388/390430/432Nov 4$0.90$1.6059%0.56$389.10$430.90
360/362430/432Nov 13$0.83$1.6762%0.50$361.67$430.83
348/350430/432Nov 13$0.73$1.7766%0.41$349.27$430.73
380/382430/432Nov 6$0.86$1.6461%0.52$381.64$430.86
388/390425/428Nov 4$1.04$1.4654%0.71$388.96$426.04
360/362430/432Nov 6$0.58$1.9272%0.30$361.92$430.58
355/358430/432Nov 13$0.78$1.7264%0.45$356.72$430.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 332 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$435.00$440.00$445.00Nov 20$0.12$4.887%40.67
$397.50$400.00$402.50Oct 28$0.17$2.3316%13.71
$402.50$405.00$407.50Oct 30$0.12$2.3813%19.83
$420.00$425.00$430.00Nov 20$0.18$4.829%26.78
$402.50$405.00$407.50Nov 6$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$420.00$425.00Nov 20$0.07$4.939%70.43
$370.00$375.00$380.00Dec 4$0.05$4.956%99.00
$440.00$445.00$450.00Nov 20$0.06$4.946%82.33
$407.50$410.00$412.50Oct 30$0.10$2.4013%24.00
$417.50$420.00$422.50Oct 30$0.06$2.449%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 345 found (best net $-7.81, 342 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$375.001:2Nov 9-$16.38$3.62
$420.00$425.001:2Oct 30-$0.39$4.61
$420.00$422.501:2Oct 28-$0.15$2.35
$425.00$427.501:2Oct 28-$0.08$2.42
$452.50$455.001:2Oct 28-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$422.501:2Nov 4-$7.81$4.69
$410.00$405.001:2Oct 28-$0.07$4.93
$392.50$387.501:2Oct 28-$0.07$4.93
$392.50$387.501:2Nov 2-$0.75$4.25
$340.00$330.001:2Nov 9-$0.19$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.83%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Dec 4$19.700.510.6%4.83%5.46%436123
$415.00Dec 4$17.100.471.9%4.20%6.05%127797
$420.00Dec 4$15.200.433.1%3.73%6.81%236416
$425.00Dec 4$13.250.404.3%3.25%7.56%167139
$430.00Dec 4$11.550.365.5%2.83%8.37%141109
$435.00Dec 4$10.000.336.8%2.45%9.21%173111
$410.00Nov 27$17.200.500.6%4.22%4.84%2.5K1.2K
$415.00Nov 27$14.900.461.9%3.66%5.51%203707
$420.00Nov 27$12.950.423.1%3.18%6.26%5941.0K
$440.00Dec 4$8.600.298.0%2.11%10.10%128199

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 1,071,743
Total Puts 744,075
Put/Call Ratio 0.69
Net Difference 327,668

Prior's Put/Call Breakdown

Total Calls 1,631,478
Total Puts 1,400,462
Put/Call Ratio 0.86
Net Difference 231,016

Prior 7-Day Put/Call Summary

Total Calls 9,092,472
Total Puts 6,941,213
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