Tour v531
TSLA
TESLA INC
$407.35 +4.02%
◀ 10/27 12:00 ▶

Option Volume

Detail
ℹ
Current (10/27 12:00pm) 1,148,468
Calls: 737,741 (64%)
Puts: 410,727 (36%)
Prior (10/26) 1,869,786
Calls: 1,086,896 (58%)
Puts: 782,890 (42%)
Current vs Prior -38.58%
Calls: -32.12% (Calls)
Puts: -47.54% (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 -31.81%
Calls: -20.66%
Puts: -45.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 12:00pm) $916.19M
Calls: $749.44M (82%)
Puts: $166.75M (18%)
Prior (10/26) $787.19M
Calls: $588.59M (75%)
Puts: $198.60M (25%)
Current vs Prior +16.39%
Calls: +27.33%
Puts: -16.04%
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 +14.99%
Calls: +57.26%
Puts: -47.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 12:00pm) 0.56
Prior (10/26) 0.72
Current vs Prior -22.71%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -25.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 12:00pm) 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 2.27% | 3.57%3.57% | 5.74%8.75% | 12.56%
Prior 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs Prior -21.51% | -10.17%-10.17% | -5.40%-2.85% | -1.22%
Prior 7-Day Avg 4.25% | 5.04%4.40% | 6.91%7.68% | 12.90%
Current vs 7-Day Avg -46.57% | -29.21%-19.00% | -16.99%+14.03% | -2.66%
Prior 7-Day Eod 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs 7-Day Eod -21.51% | -10.17%-10.17% | -5.40%-2.85% | -1.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.20% | 1.77%
Calls: 1.90% | 1.26%
Puts: 2.50% | 2.28%
Prior 3.08% | 2.12%
Calls: 3.39% | 2.53%
Puts: 2.76% | 1.72%
Current vs Prior -28.57% | -16.51%
Prior 7-Day Avg 2.06% | 3.32%
Calls: 2.17% | 2.97%
Puts: 1.95% | 3.67%
Current vs 7-Day Avg +6.72% | -46.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($749.44M) vs puts ($166.75M). Bullish P/C ratio of 0.56. P/C ratio dropping 23% - 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 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
10:00BULLISHBULLISHBULLISH

📈 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 674 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2021.0021.15$21.080.7%6.0K0.5920.1K
$405.00Nov 2018.2518.40$18.330.8%1.8K0.544.1K
$380.00Nov 2034.3534.65$34.500.9%3000.779.1K
$407.50Nov 611.1511.25$11.200.9%4420.51205
$390.00Nov 2027.2527.50$27.380.9%6440.682.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Nov 2014.8014.90$14.850.7%5120.46674
$400.00Nov 2714.0014.10$14.050.7%3320.41137
$415.00Nov 2020.0020.15$20.080.7%650.55670
$410.00Nov 2017.2517.40$17.330.9%2.1K0.501.4K
$412.50Nov 1316.2516.40$16.330.9%70.54--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.43, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Oct 280.170.19$0.1811.1%3.0K0.04408
$432.50Oct 280.080.09$0.0911.1%1.5K0.02652
$435.00Oct 280.050.06$0.0616.7%1.4K0.01976
$430.00Oct 280.120.13$0.137.7%3.8K0.03577
$425.00Oct 280.260.28$0.277.4%5.6K0.06529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 280.270.28$0.283.6%23.9K0.062.9K
$385.00Oct 280.150.16$0.166.3%12.2K0.033.1K
$387.50Oct 280.200.21$0.214.8%7.5K0.041.8K
$392.50Oct 280.390.40$0.402.5%11.0K0.081.3K
$395.00Oct 280.580.59$0.591.7%29.3K0.123.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Oct 2878.5080.90$79.703.0%11.00112
$330.00Oct 2876.0577.60$76.822.0%--1.0028
$332.50Oct 2872.9575.75$74.353.8%11.0022
$335.00Oct 2870.9572.75$71.852.5%11.00125
$340.00Oct 2866.0568.10$67.073.1%51.0098
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 3037.5041.80$39.6510.8%11.00--
$447.50Oct 3039.9544.25$42.1010.2%11.00--
$450.00Oct 3042.5043.45$42.982.2%301.008
$455.00Oct 2847.4048.70$48.052.7%551.005
$450.00Oct 2842.4543.70$43.082.9%91.00--

Most actively traded options today. High liquidity = easy entry/exit. 778 active (total vol 1.0M, top 89.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 285.205.30$5.251.9%89.0K0.592.0K
$400.00Oct 288.658.75$8.701.1%63.5K0.774.8K
$410.00Oct 282.732.76$2.751.1%63.3K0.392.5K
$402.50Oct 286.806.90$6.851.5%44.9K0.692.0K
$407.50Oct 283.803.90$3.852.6%39.6K0.491.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 281.341.36$1.351.5%48.6K0.23868
$395.00Oct 280.580.59$0.591.7%29.3K0.123.4K
$390.00Oct 280.270.28$0.283.6%23.9K0.062.9K
$397.50Oct 280.880.90$0.892.2%21.0K0.17552
$402.50Oct 281.992.02$2.011.5%20.0K0.31123

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 10.0%, max 14.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 443.3%37.7%14.9%64.2K5.2K
$405.00Oct 28Dec 442.6%37.5%13.6%89.1K2.1K
$397.50Oct 28Nov 1344.0%39.3%12.0%17.6K2.3K
$407.50Oct 28Nov 1342.7%38.6%10.5%39.7K1.2K
$402.50Oct 28Nov 1342.8%39.0%9.9%45.1K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 443.3%37.7%14.9%48.7K927
$405.00Oct 28Dec 442.6%37.5%13.6%15.9K220
$397.50Oct 28Nov 1344.0%39.3%12.0%21.1K552
$407.50Oct 28Nov 1342.7%38.6%10.5%4.2K51
$402.50Oct 28Nov 1342.8%39.0%9.9%20.1K123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 1.84, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$355.00$360.00Dec 4$2.92$2.08$2.9286%0.71$357.92
$347.50$350.00Nov 6$1.15$1.35$1.1597%1.17$348.65
$342.50$345.00Nov 6$1.32$1.18$1.3298%0.89$343.82
$357.50$360.00Oct 30$1.40$1.10$1.4099%0.79$358.90
$367.50$370.00Nov 4$1.25$1.25$1.2593%1.00$368.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$447.50Oct 30$0.88$1.62$0.88100%1.84$449.12
$430.00$427.50Nov 6$0.65$1.85$0.6578%2.85$429.35
$430.00$427.50Oct 28$1.42$1.08$1.4297%0.76$428.58
$455.00$452.50Oct 28$1.50$1.00$1.50100%0.67$453.50
$425.00$422.50Oct 30$1.08$1.42$1.0884%1.31$423.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.46, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$412.50$415.00Nov 4$1.05$1.05$1.4558%0.72$413.55
$410.00$412.50Oct 28$0.85$0.85$1.6561%0.52$410.85
$410.00$412.50Nov 13$1.20$1.20$1.3051%0.92$411.20
$407.50$410.00Oct 28$1.10$1.10$1.4051%0.79$408.60
$425.00$427.50Nov 6$0.65$0.65$1.8572%0.35$425.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$380.00Dec 4$1.58$1.58$3.4270%0.46$383.42
$400.00$395.00Dec 4$2.12$2.12$2.8858%0.74$397.88
$405.00$400.00Dec 4$2.30$2.30$2.7054%0.85$402.70
$400.00$395.00Nov 27$2.05$2.05$2.9559%0.69$397.95
$405.00$400.00Nov 20$2.27$2.27$2.7354%0.83$402.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.57, cheapest $2.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 28Oct 30$2.7042.6%43.3%
$402.50Oct 28Oct 30$2.6042.8%43.7%
$412.50Oct 28Oct 30$2.5542.8%43.8%
$410.00Oct 28Oct 30$2.7042.7%43.8%
$407.50Oct 28Oct 30$2.7842.7%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 28Oct 30$2.5642.6%43.3%
$402.50Oct 28Oct 30$2.3942.8%43.7%
$412.50Oct 28Oct 30$2.3242.8%43.8%
$410.00Oct 28Oct 30$2.5042.7%43.8%
$407.50Oct 28Oct 30$2.5842.7%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.93% of stock, avg 7.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Oct 28$3.85$4.00$7.85$399.65$415.351.93%
$405.00Oct 28$5.25$2.89$8.14$396.86$413.142.00%
$410.00Oct 28$2.75$5.40$8.15$401.85$418.152.00%
$402.50Oct 28$6.85$2.01$8.86$393.64$411.362.18%
$412.50Oct 28$1.90$7.08$8.98$403.52$421.482.20%
$400.00Oct 28$8.70$1.35$10.05$389.95$410.052.47%
$415.00Oct 28$1.30$8.95$10.25$404.75$425.252.52%
$397.50Oct 28$10.73$0.89$11.62$385.88$409.122.85%
$417.50Oct 28$0.88$11.02$11.90$405.60$429.402.92%
$407.50Oct 30$6.63$6.58$13.21$394.29$420.713.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.36% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$417.50$395.00Oct 28$0.88$0.59$1.47$393.53$418.97
$417.50$397.50Oct 28$0.88$0.89$1.77$395.73$419.27
$415.00$395.00Oct 28$1.30$0.59$1.89$393.11$416.89
$415.00$397.50Oct 28$1.30$0.89$2.19$395.31$417.19
$417.50$400.00Oct 28$0.88$1.35$2.23$397.77$419.73
$415.00$400.00Oct 28$1.30$1.35$2.65$397.35$417.65
$412.50$395.00Oct 28$1.90$0.59$2.49$392.51$414.99
$412.50$397.50Oct 28$1.90$0.89$2.79$394.71$415.29
$417.50$402.50Oct 28$0.88$2.01$2.89$399.61$420.39
$412.50$400.00Oct 28$1.90$1.35$3.25$396.75$415.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 458 found (best R:R 0.43, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
358/360425/428Nov 6$0.75$1.7567%0.43$359.25$425.75
378/380425/428Nov 6$1.00$1.5057%0.67$379.00$426.00
380/382425/428Nov 6$1.05$1.4554%0.72$381.45$426.05
360/362425/428Nov 6$0.76$1.7466%0.44$361.74$425.76
362/365425/428Nov 6$0.78$1.7265%0.45$364.22$425.78
372/375425/428Nov 6$0.90$1.6060%0.56$374.10$425.90
355/358428/430Nov 13$0.87$1.6361%0.53$356.63$428.37
368/370428/430Nov 13$1.01$1.4956%0.68$368.99$428.51
365/368425/428Nov 6$0.80$1.7064%0.47$366.70$425.80
368/370425/428Nov 6$0.83$1.6763%0.50$369.17$425.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 359 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Dec 4$0.10$4.908%49.00
$385.00$390.00$395.00Dec 4$0.10$4.907%49.00
$375.00$380.00$385.00Nov 27$0.10$4.907%49.00
$390.00$395.00$400.00Nov 20$0.16$4.849%30.25
$425.00$430.00$435.00Nov 27$0.12$4.888%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$435.00$440.00Nov 27$0.07$4.937%70.43
$415.00$420.00$425.00Nov 27$0.10$4.908%49.00
$402.50$405.00$407.50Oct 30$0.08$2.4212%30.25
$420.00$425.00$430.00Nov 13$0.18$4.8210%26.78
$385.00$390.00$395.00Nov 27$0.15$4.858%32.33

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 $-2.73, 344 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$390.001:2Nov 11-$2.73$22.27
$355.00$375.001:2Nov 9-$14.70$5.30
$420.00$422.501:2Oct 28-$0.20$2.30
$425.00$427.501:2Oct 28-$0.09$2.41
$422.50$425.001:2Oct 28-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$427.501:2Nov 2-$10.92$1.58
$435.00$422.501:2Nov 4-$10.12$2.38
$350.00$340.001:2Nov 11-$0.28$9.72
$397.50$395.001:2Oct 28-$0.29$2.21
$340.00$330.001:2Nov 9-$0.17$9.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.85%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Dec 4$19.750.510.7%4.85%5.50%220123
$420.00Dec 4$15.400.433.1%3.78%6.89%128416
$415.00Dec 4$17.250.471.9%4.23%6.11%82797
$425.00Dec 4$13.450.404.3%3.30%7.63%141139
$430.00Dec 4$11.800.365.6%2.90%8.46%102109
$435.00Dec 4$10.200.336.8%2.50%9.29%150111
$410.00Nov 27$17.400.500.7%4.27%4.92%3951.2K
$415.00Nov 27$15.050.461.9%3.69%5.57%107707
$420.00Nov 27$13.100.423.1%3.22%6.32%4121.0K
$440.00Dec 4$8.950.298.0%2.20%10.21%73199

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 737,741
Total Puts 410,727
Put/Call Ratio 0.56
Net Difference 327,014

Prior's Put/Call Breakdown

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

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