Tour v531
TSLA
TESLA INC
$406.45 +3.79%
◀ 10/27 13:00 ▶

Option Volume

Detail
ℹ
Current (10/27 1:00pm) 1,315,684
Calls: 840,003 (64%)
Puts: 475,681 (36%)
Prior (10/26) 2,100,919
Calls: 1,187,625 (57%)
Puts: 913,294 (43%)
Current vs Prior -37.38%
Calls: -29.27% (Calls)
Puts: -47.92% (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 -21.88%
Calls: -9.66%
Puts: -36.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 1:00pm) $1.05B
Calls: $849.13M (81%)
Puts: $199.49M (19%)
Prior (10/26) $902.61M
Calls: $702.29M (78%)
Puts: $200.32M (22%)
Current vs Prior +16.18%
Calls: +20.91%
Puts: -0.41%
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 +31.62%
Calls: +78.18%
Puts: -37.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 1:00pm) 0.57
Prior (10/26) 0.77
Current vs Prior -26.36%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -24.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 1:00pm) 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 2.15% | 3.48%3.48% | 5.66%8.68% | 12.43%
Prior 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs Prior -25.59% | -12.32%-12.32% | -6.65%-3.68% | -2.24%
Prior 7-Day Avg 4.25% | 5.04%4.40% | 6.91%7.68% | 12.90%
Current vs 7-Day Avg -49.34% | -30.91%-20.95% | -18.09%+13.07% | -3.67%
Prior 7-Day Eod 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs 7-Day Eod -25.59% | -12.32%-12.32% | -6.65%-3.68% | -2.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.44%
Calls: 1.10% | 0.68%
Puts: 3.55% | 2.20%
Prior 3.08% | 2.12%
Calls: 3.39% | 2.53%
Puts: 2.76% | 1.72%
Current vs Prior -24.35% | -32.08%
Prior 7-Day Avg 2.06% | 3.32%
Calls: 2.17% | 2.97%
Puts: 1.95% | 3.67%
Current vs 7-Day Avg +13.03% | -56.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($849.13M) vs puts ($199.49M). Bullish P/C ratio of 0.57. P/C ratio dropping 26% - 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
13:00BULLISHBULLISHBULLISH
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 623 of results (avg 4.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 3010.3510.40$10.380.5%19.8K0.6716.6K
$390.00Oct 3018.0518.15$18.100.6%6.1K0.847.8K
$390.00Nov 2026.6026.75$26.680.6%6800.682.9K
$405.00Oct 307.307.35$7.320.7%13.9K0.554.0K
$407.50Nov 1313.7013.80$13.750.7%1260.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 3015.2015.30$15.250.7%3130.7996
$420.00Nov 2023.3023.50$23.400.9%910.602.0K
$405.00Oct 305.605.65$5.630.9%6.3K0.45157
$412.50Nov 1316.5516.70$16.630.9%70.55--
$425.00Nov 2026.5526.80$26.680.9%180.652.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.43, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Oct 280.150.17$0.1612.5%6.1K0.04529
$422.50Oct 280.240.26$0.258.0%5.3K0.061.1K
$430.00Oct 280.070.08$0.0812.5%4.1K0.02577
$427.50Oct 280.100.11$0.119.1%3.4K0.03408
$420.00Oct 280.390.40$0.402.5%19.4K0.094.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Oct 280.210.23$0.229.1%8.2K0.041.8K
$390.00Oct 280.290.30$0.303.3%26.3K0.062.9K
$382.50Oct 280.120.14$0.1315.4%2.7K0.03924
$385.00Oct 280.160.18$0.1711.8%13.3K0.033.1K
$392.50Oct 280.420.43$0.432.3%12.0K0.091.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Oct 2877.8579.75$78.802.4%11.00112
$330.00Oct 2875.3578.05$76.703.5%--1.0028
$332.50Oct 2872.1577.50$74.837.1%11.0022
$335.00Oct 2870.1572.80$71.473.7%11.00125
$340.00Oct 2865.3567.60$66.473.4%51.0098
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$442.50Oct 3035.0039.80$37.4012.8%--1.0025
$445.00Oct 3037.3042.10$39.7012.1%11.00--
$447.50Oct 3039.7044.70$42.2011.8%11.00--
$450.00Oct 3042.5046.45$44.488.9%361.008
$452.50Oct 2845.5549.50$47.538.3%301.00--

Most actively traded options today. High liquidity = easy entry/exit. 789 active (total vol 1.1M, top 94.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 284.504.55$4.531.1%94.6K0.572.0K
$410.00Oct 282.202.24$2.221.8%70.4K0.362.5K
$400.00Oct 287.807.95$7.881.9%64.7K0.764.8K
$407.50Oct 283.203.25$3.231.5%48.1K0.461.2K
$402.50Oct 286.056.15$6.101.6%46.3K0.672.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 281.401.42$1.411.4%55.0K0.24868
$395.00Oct 280.620.63$0.631.6%32.6K0.123.4K
$390.00Oct 280.290.30$0.303.3%26.3K0.062.9K
$397.50Oct 280.930.94$0.941.1%24.8K0.17552
$405.00Oct 283.003.05$3.031.7%23.6K0.43205

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 7.3%, max 13.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 442.4%37.3%13.6%65.4K5.2K
$397.50Oct 28Nov 1343.3%39.0%11.0%17.8K2.3K
$405.00Oct 28Dec 441.3%37.2%11.0%94.8K2.1K
$402.50Oct 28Nov 1341.6%38.6%7.7%46.5K2.0K
$415.00Oct 28Dec 441.9%39.6%5.9%28.3K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 442.3%37.3%13.5%55.2K927
$397.50Oct 28Nov 1343.3%39.0%11.0%25.0K552
$405.00Oct 28Dec 441.3%37.2%11.0%23.7K220
$402.50Oct 28Nov 1341.6%38.6%7.7%23.4K123
$415.00Oct 28Dec 441.9%39.6%5.9%32534

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 1.00, avg 6.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$342.50Nov 6$1.66$0.84$1.6698%0.51$341.66
$382.50$385.00Nov 4$1.43$1.07$1.4384%0.75$383.93
$360.00$362.50Nov 20$1.55$0.95$1.5588%0.61$361.55
$385.00$390.00Nov 9$3.25$1.75$3.2578%0.54$388.25
$375.00$380.00Dec 4$3.22$1.78$3.2276%0.55$378.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$427.50Oct 28$1.25$1.25$1.2598%1.00$428.75
$455.00$452.50Oct 28$1.67$0.83$1.67100%0.50$453.33
$435.00$432.50Oct 28$1.65$0.85$1.6599%0.52$433.35
$430.00$425.00Nov 27$2.62$2.38$2.6267%0.91$427.38
$445.00$440.00Nov 27$3.21$1.79$3.2177%0.56$441.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 0.93, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$422.50Nov 4$0.70$0.70$1.8070%0.39$420.70
$412.50$415.00Nov 2$0.90$0.90$1.6061%0.56$413.40
$412.50$415.00Nov 13$1.10$1.10$1.4055%0.79$413.60
$407.50$410.00Oct 28$1.01$1.01$1.4954%0.68$408.51
$412.50$415.00Oct 28$0.52$0.52$1.9873%0.26$413.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$400.00Dec 4$2.41$2.41$2.5954%0.93$402.59
$380.00$375.00Dec 4$1.40$1.40$3.6073%0.39$378.60
$395.00$390.00Dec 4$1.90$1.90$3.1062%0.61$393.10
$395.00$390.00Nov 20$1.78$1.78$3.2263%0.55$393.22
$400.00$395.00Dec 4$2.09$2.09$2.9158%0.72$397.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.63, cheapest $2.48)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.50Oct 28Oct 30$2.6541.6%42.8%
$405.00Oct 28Oct 30$2.7941.3%42.6%
$410.00Oct 28Oct 30$2.6841.2%43.0%
$407.50Oct 28Oct 30$2.8041.3%43.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$402.50Oct 28Oct 30$2.4841.6%42.8%
$405.00Oct 28Oct 30$2.6041.3%42.6%
$410.00Oct 28Oct 30$2.4741.2%43.0%
$407.50Oct 28Oct 30$2.6141.3%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.83% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Oct 28$3.23$4.22$7.45$400.05$414.951.83%
$405.00Oct 28$4.53$3.03$7.56$397.44$412.561.86%
$410.00Oct 28$2.22$5.73$7.95$402.05$417.951.96%
$402.50Oct 28$6.10$2.09$8.19$394.31$410.692.02%
$412.50Oct 28$1.49$7.53$9.02$403.48$421.522.22%
$400.00Oct 28$7.88$1.41$9.29$390.71$409.292.29%
$415.00Oct 28$0.97$9.53$10.50$404.50$425.502.58%
$397.50Oct 28$9.90$0.94$10.84$386.66$408.342.67%
$417.50Oct 28$0.62$11.33$11.95$405.55$429.452.94%
$395.00Oct 28$12.08$0.63$12.71$382.29$407.713.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.31% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$417.50$395.00Oct 28$0.62$0.63$1.25$393.75$418.75
$417.50$397.50Oct 28$0.62$0.94$1.56$395.94$419.06
$415.00$395.00Oct 28$0.97$0.63$1.60$393.40$416.60
$415.00$397.50Oct 28$0.97$0.94$1.91$395.59$416.91
$417.50$400.00Oct 28$0.62$1.41$2.03$397.97$419.53
$412.50$395.00Oct 28$1.49$0.63$2.12$392.88$414.62
$415.00$400.00Oct 28$0.97$1.41$2.38$397.62$417.38
$412.50$397.50Oct 28$1.49$0.94$2.43$395.07$414.93
$412.50$400.00Oct 28$1.49$1.41$2.90$397.10$415.40
$417.50$402.50Oct 28$0.62$2.09$2.71$399.79$420.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 0.35, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
358/360428/430Nov 6$0.65$1.8571%0.35$359.35$428.15
368/370420/422Nov 4$0.84$1.6663%0.51$369.16$420.84
375/378420/422Nov 4$0.94$1.5659%0.60$376.56$420.94
382/385420/422Nov 4$1.10$1.4052%0.79$383.90$421.10
365/368420/422Nov 4$0.81$1.6964%0.48$366.69$420.81
378/380420/422Nov 4$0.98$1.5257%0.64$379.02$420.98
385/388420/422Nov 4$1.16$1.3450%0.87$386.34$421.16
368/370428/430Nov 4$0.59$1.9172%0.31$369.41$428.09
375/378428/430Nov 4$0.69$1.8168%0.38$376.81$428.19
382/385428/430Nov 4$0.85$1.6562%0.52$384.15$428.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 376 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Dec 4$0.07$4.938%70.43
$415.00$420.00$425.00Nov 27$0.10$4.908%49.00
$430.00$435.00$440.00Dec 4$0.06$4.946%82.33
$445.00$450.00$455.00Nov 20$0.05$4.956%99.00
$450.00$455.00$460.00Dec 4$0.06$4.945%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Dec 4$0.10$4.907%49.00
$385.00$390.00$395.00Nov 9$0.24$4.7611%19.83
$412.50$415.00$417.50Oct 30$0.08$2.4211%30.25
$360.00$365.00$370.00Nov 9$0.06$4.944%82.33
$360.00$365.00$370.00Dec 4$0.09$4.915%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 350 found (best net $-2.11, 350 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$390.001:2Nov 11-$2.11$22.89
$355.00$375.001:2Nov 9-$15.05$4.95
$415.00$417.501:2Oct 28-$0.27$2.23
$412.50$415.001:2Oct 28-$0.45$2.05
$417.50$420.001:2Oct 28-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$422.501:2Nov 4-$9.56$2.94
$340.00$330.001:2Nov 9-$0.16$9.84
$397.50$395.001:2Oct 28-$0.32$2.18
$340.00$337.501:2Oct 28-$0.01$2.49
$400.00$397.501:2Oct 28-$0.47$2.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.67%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Dec 4$19.000.500.9%4.67%5.55%362123
$420.00Dec 4$14.800.423.3%3.64%6.98%155416
$415.00Dec 4$16.500.462.1%4.06%6.16%102797
$425.00Dec 4$12.900.394.6%3.17%7.74%149139
$430.00Dec 4$11.200.355.8%2.76%8.55%109109
$435.00Dec 4$9.700.327.0%2.39%9.41%154111
$410.00Nov 27$16.750.490.9%4.12%4.99%2.3K1.2K
$415.00Nov 27$14.500.452.1%3.57%5.67%138707
$420.00Nov 27$12.600.413.3%3.10%6.43%4501.0K
$440.00Dec 4$8.350.298.2%2.05%10.31%86199

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 840,003
Total Puts 475,681
Put/Call Ratio 0.57
Net Difference 364,322

Prior's Put/Call Breakdown

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

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