Tour v531
TSLA
TESLA INC
$402.55 +2.79%
◀ 10/27 11:00 ▶

Option Volume

Detail
ℹ
Current (10/27 11:00am) 830,005
Calls: 547,143 (66%)
Puts: 282,862 (34%)
Prior (10/26) 1,483,878
Calls: 893,052 (60%)
Puts: 590,826 (40%)
Current vs Prior -44.07%
Calls: -38.73% (Calls)
Puts: -52.12% (Puts)
Prior 7-Day Total 11,789,062
Calls: 6,508,664 (55%)
Puts: 5,280,398 (45%)
Prior 7-Day Average 1,684,151
Calls: 929,809 (55%)
Puts: 754,342 (45%)
Current vs Prior 7-Day Avg -50.72%
Calls: -41.16%
Puts: -62.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 11:00am) $559.33M
Calls: $437.86M (78%)
Puts: $121.47M (22%)
Prior (10/26) $722.65M
Calls: $584.46M (81%)
Puts: $138.19M (19%)
Current vs Prior -22.60%
Calls: -25.08%
Puts: -12.10%
Prior 7-Day Total $5.58B
Calls: $3.34B (60%)
Puts: $2.24B (40%)
Prior 7-Day Average $796.73M
Calls: $476.55M (60%)
Puts: $320.18M (40%)
Current vs Prior 7-Day Avg -29.80%
Calls: -8.12%
Puts: -62.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 11:00am) 0.52
Prior (10/26) 0.66
Current vs Prior -21.86%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -30.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 11:00am) 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 37,937,468
Calls: 21,357,988 (56%)
Puts: 16,579,480 (44%)
Prior 7-Day Average 5,419,638
Calls: 3,051,141 (56%)
Puts: 2,368,497 (44%)
Current vs Prior 7-Day Avg +0.69%
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 2.35% | 3.60%3.60% | 5.76%8.74% | 12.50%
Prior 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs Prior -18.86% | -9.22%-9.22% | -4.97%-2.96% | -1.68%
Prior 7-Day Avg 4.25% | 5.04%4.40% | 6.91%7.68% | 12.90%
Current vs 7-Day Avg -44.76% | -28.46%-18.15% | -16.61%+13.91% | -3.12%
Prior 7-Day Eod 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs 7-Day Eod -18.86% | -9.22%-9.22% | -4.97%-2.96% | -1.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.01% | 2.08%
Calls: 1.23% | 2.23%
Puts: 2.79% | 1.93%
Prior 3.08% | 2.12%
Calls: 3.39% | 2.53%
Puts: 2.76% | 1.72%
Current vs Prior -34.74% | -1.89%
Prior 7-Day Avg 2.06% | 3.32%
Calls: 2.17% | 2.97%
Puts: 1.95% | 3.67%
Current vs 7-Day Avg -2.49% | -37.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($437.86M) vs puts ($121.47M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 22% - 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 661 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 2862.1062.70$62.401.0%31.0098
$390.00Nov 2023.9524.20$24.081.0%3840.652.9K
$400.00Nov 2018.1018.30$18.201.1%3.9K0.5520.1K
$395.00Nov 2020.9021.15$21.031.2%7100.603.3K
$395.00Nov 212.1512.30$12.231.2%7340.671.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2014.4514.60$14.521.0%1.3K0.455.1K
$402.50Nov 1313.3513.50$13.431.1%540.48--
$405.00Nov 2016.9017.10$17.001.2%1710.50674
$395.00Nov 2012.2512.40$12.331.2%2340.401.1K
$400.00Nov 1312.1512.30$12.231.2%1740.45260

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.45, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Oct 280.160.18$0.1711.8%3.0K0.041.1K
$427.50Oct 280.070.08$0.0812.5%1.7K0.02408
$425.00Oct 280.110.12$0.128.3%4.6K0.03529
$420.00Oct 280.260.27$0.273.7%12.7K0.064.9K
$417.50Oct 280.390.41$0.405.0%8.5K0.091.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Oct 280.110.13$0.1216.7%1.3K0.02978
$380.00Oct 280.150.17$0.1612.5%6.4K0.034.3K
$382.50Oct 280.210.22$0.224.5%2.2K0.04924
$375.00Oct 280.090.10$0.1010.0%2.0K0.022.2K
$387.50Oct 280.430.45$0.444.5%6.0K0.081.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Oct 2878.9080.70$79.802.3%--1.0029
$325.00Oct 2876.4078.75$77.583.0%11.0011
$327.50Oct 2874.1075.85$74.972.3%11.00112
$330.00Oct 2871.6073.45$72.532.6%--1.0028
$332.50Oct 2867.9571.05$69.504.5%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Oct 2850.4053.45$51.935.9%221.005
$450.00Oct 2846.3548.20$47.283.9%71.00--
$452.50Oct 2848.3050.80$49.555.0%121.00--
$437.50Oct 2834.3535.45$34.903.2%20.99--
$442.50Oct 2839.3541.25$40.304.7%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 750 active (total vol 738.6K, top 67.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 282.912.96$2.941.7%67.1K0.422.0K
$400.00Oct 285.455.55$5.501.8%56.6K0.614.8K
$410.00Oct 281.381.40$1.391.4%46.2K0.242.5K
$402.50Oct 284.054.10$4.071.2%36.0K0.522.0K
$407.50Oct 282.032.07$2.052.0%26.7K0.331.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 282.892.94$2.921.7%31.8K0.39868
$395.00Oct 281.411.44$1.422.1%20.4K0.233.4K
$390.00Oct 280.640.66$0.653.1%18.0K0.122.9K
$397.50Oct 282.042.09$2.072.4%15.6K0.30552
$402.50Oct 283.954.05$4.002.5%13.2K0.48123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 12.4%, max 19.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 28Dec 445.0%37.7%19.2%9.3K3.1K
$400.00Oct 28Dec 443.7%37.4%17.0%57.3K5.2K
$392.50Oct 28Nov 1345.8%39.4%16.1%2.2K2.0K
$397.50Oct 28Nov 1344.1%39.0%13.1%15.0K2.3K
$402.50Oct 28Nov 1343.4%38.6%12.3%36.1K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Oct 28Dec 445.0%37.7%19.3%20.4K3.4K
$400.00Oct 28Dec 443.6%37.4%16.6%32.0K927
$392.50Oct 28Nov 1345.8%39.4%16.1%8.5K1.3K
$397.50Oct 28Nov 1344.1%39.0%13.1%15.7K552
$402.50Oct 28Nov 1343.4%38.6%12.3%13.2K123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 1.58, avg 6.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$375.00$377.50Nov 4$0.97$1.53$0.9787%1.58$375.97
$380.00$382.50Nov 4$1.35$1.15$1.3583%0.85$381.35
$380.00$385.00Nov 9$3.18$1.82$3.1879%0.57$383.18
$390.00$395.00Nov 11$2.73$2.27$2.7367%0.83$392.73
$390.00$395.00Dec 4$2.65$2.35$2.6563%0.89$392.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$437.50$435.00Oct 30$1.32$1.18$1.3296%0.89$436.18
$440.00$437.50Nov 6$1.17$1.33$1.1789%1.14$438.83
$425.00$422.50Oct 30$1.40$1.10$1.4089%0.79$423.60
$430.00$427.50Nov 6$1.30$1.20$1.3082%0.92$428.70
$417.50$415.00Nov 13$1.05$1.45$1.0564%1.38$416.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 0.60, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$407.50$410.00Oct 28$0.66$0.66$1.8468%0.36$408.16
$405.00$407.50Oct 28$0.89$0.89$1.6158%0.55$405.89
$420.00$422.50Oct 28$0.10$0.10$2.4094%0.04$420.10
$405.00$407.50Oct 30$1.05$1.05$1.4554%0.72$406.05
$415.00$417.50Oct 28$0.22$0.22$2.2888%0.10$415.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$385.00Dec 4$1.87$1.87$3.1363%0.60$388.13
$400.00$395.00Dec 4$2.27$2.27$2.7355%0.83$397.73
$400.00$395.00Nov 27$2.25$2.25$2.7555%0.82$397.75
$385.00$380.00Nov 27$1.58$1.58$3.4268%0.46$383.42
$395.00$390.00Dec 4$2.05$2.05$2.9559%0.69$392.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.46, cheapest $2.57)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Oct 28Oct 30$2.5743.7%43.2%
$402.50Oct 28Oct 30$2.6643.4%43.1%
$405.00Oct 28Oct 30$2.6143.5%44.1%
$407.50Oct 28Oct 30$2.4543.5%44.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Oct 28Oct 30$2.2644.1%43.8%
$400.00Oct 28Oct 30$2.4143.6%43.2%
$402.50Oct 28Oct 30$2.4843.4%43.1%
$405.00Oct 28Oct 30$2.4043.5%44.1%
$407.50Oct 28Oct 30$2.2743.5%44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 2.00% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Oct 28$4.07$4.00$8.07$394.43$410.572.00%
$405.00Oct 28$2.94$5.38$8.32$396.68$413.322.07%
$400.00Oct 28$5.50$2.92$8.42$391.58$408.422.09%
$407.50Oct 28$2.05$6.98$9.03$398.47$416.532.24%
$397.50Oct 28$7.15$2.07$9.22$388.28$406.722.29%
$410.00Oct 28$1.39$8.80$10.19$399.81$420.192.53%
$395.00Oct 28$9.02$1.42$10.44$384.56$405.442.59%
$412.50Oct 28$0.93$10.83$11.76$400.74$424.262.92%
$392.50Oct 28$11.08$0.97$12.05$380.45$404.552.99%
$402.50Oct 30$6.73$6.48$13.21$389.29$415.713.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.39% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$392.50Oct 28$0.62$0.97$1.59$390.91$416.59
$412.50$392.50Oct 28$0.93$0.97$1.90$390.60$414.40
$415.00$395.00Oct 28$0.62$1.42$2.04$392.96$417.04
$412.50$395.00Oct 28$0.93$1.42$2.35$392.65$414.85
$410.00$392.50Oct 28$1.39$0.97$2.36$390.14$412.36
$410.00$395.00Oct 28$1.39$1.42$2.81$392.19$412.81
$415.00$397.50Oct 28$0.62$2.07$2.69$394.81$417.69
$412.50$397.50Oct 28$0.93$2.07$3.00$394.50$415.50
$407.50$392.50Oct 28$2.05$0.97$3.02$389.48$410.52
$410.00$397.50Oct 28$1.39$2.07$3.46$394.04$413.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 494 found (best R:R 0.42, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/372428/430Nov 6$0.74$1.7666%0.42$371.76$428.24
365/368428/430Nov 6$0.66$1.8469%0.36$366.84$428.16
370/372422/425Nov 6$0.86$1.6461%0.52$371.64$423.36
355/358428/430Nov 6$0.55$1.9574%0.28$356.95$428.05
358/360428/430Nov 6$0.57$1.9373%0.30$359.43$428.07
365/368422/425Nov 6$0.78$1.7264%0.45$366.72$423.28
365/368415/418Nov 4$0.89$1.6160%0.55$366.61$415.89
375/378428/430Nov 6$0.83$1.6762%0.50$376.67$428.33
378/380428/430Oct 30$0.33$2.1782%0.15$379.67$427.83
368/370415/418Nov 4$0.92$1.5859%0.58$369.08$415.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 366 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Nov 27$0.15$4.859%32.33
$375.00$380.00$385.00Nov 9$0.17$4.839%28.41
$400.00$402.50$405.00Nov 4$0.05$2.458%49.00
$435.00$440.00$445.00Dec 4$0.10$4.906%49.00
$407.50$410.00$412.50Nov 4$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$405.00$410.00$415.00Nov 20$0.13$4.879%37.46
$410.00$415.00$420.00Nov 20$0.13$4.879%37.46
$435.00$440.00$445.00Nov 13$0.07$4.936%70.43
$375.00$380.00$385.00Nov 11$0.17$4.839%28.41
$385.00$390.00$395.00Nov 11$0.25$4.7511%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 344 found (best net $-0.18, 343 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$417.501:2Oct 28-$0.18$2.32
$420.00$422.501:2Oct 28-$0.07$2.43
$412.50$415.001:2Oct 28-$0.31$2.19
$417.50$420.001:2Oct 28-$0.14$2.36
$435.00$437.501:2Oct 28$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Nov 9-$0.17$9.83
$340.00$337.501:2Oct 28-$0.01$2.49
$360.00$357.501:2Oct 28-$0.02$2.48
$370.00$367.501:2Oct 28-$0.03$2.47
$365.00$362.501:2Oct 28-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.89%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 4$19.700.510.6%4.89%5.50%83153
$410.00Dec 4$17.250.471.9%4.29%6.14%67123
$415.00Dec 4$15.300.433.1%3.80%6.89%58797
$420.00Dec 4$13.350.404.3%3.32%7.65%111416
$425.00Dec 4$11.600.365.6%2.88%8.46%134139
$430.00Dec 4$10.050.336.8%2.50%9.32%92109
$405.00Nov 27$17.300.510.6%4.30%4.91%466280
$410.00Nov 27$15.000.461.9%3.73%5.58%2251.2K
$415.00Nov 27$12.950.423.1%3.22%6.31%65707
$435.00Dec 4$8.700.298.1%2.16%10.22%131111

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 547,143
Total Puts 282,862
Put/Call Ratio 0.52
Net Difference 264,281

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,508,664
Total Puts 5,280,398
Average Put/Call Ratio 0.75
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