Tour v531
TSLA
TESLA INC
$405.51 +3.55%
◀ 10/27 14:00 ▶

Option Volume

Detail
ℹ
Current (10/27 2:00pm) 1,421,944
Calls: 888,127 (62%)
Puts: 533,817 (38%)
Prior (10/26) 2,442,693
Calls: 1,348,703 (55%)
Puts: 1,093,990 (45%)
Current vs Prior -41.79%
Calls: -34.15% (Calls)
Puts: -51.20% (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 -15.57%
Calls: -4.48%
Puts: -29.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 2:00pm) $1.09B
Calls: $855.21M (78%)
Puts: $237.97M (22%)
Prior (10/26) $1.03B
Calls: $796.95M (78%)
Puts: $229.18M (22%)
Current vs Prior +6.53%
Calls: +7.31%
Puts: +3.83%
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 +37.21%
Calls: +79.46%
Puts: -25.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:00pm) 0.60
Prior (10/26) 0.81
Current vs Prior -25.90%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -19.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 2:00pm) 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 2.13% | 3.48%3.48% | 5.66%8.72% | 12.44%
Prior 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs Prior -26.27% | -12.37%-12.37% | -6.68%-3.23% | -2.11%
Prior 7-Day Avg 4.25% | 5.04%4.40% | 6.91%7.68% | 12.90%
Current vs 7-Day Avg -49.81% | -30.94%-20.99% | -18.11%+13.59% | -3.54%
Prior 7-Day Eod 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs 7-Day Eod -26.27% | -12.37%-12.37% | -6.68%-3.23% | -2.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 2.13%
Calls: 3.82% | 2.21%
Puts: 3.18% | 2.05%
Prior 3.08% | 2.12%
Calls: 3.39% | 2.53%
Puts: 2.76% | 1.72%
Current vs Prior +13.64% | +0.47%
Prior 7-Day Avg 2.06% | 3.32%
Calls: 2.17% | 2.97%
Puts: 1.95% | 3.67%
Current vs 7-Day Avg +69.79% | -35.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($855.21M) vs puts ($237.97M). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.60. 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
14:00BULLISHBULLISHBULLISH
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 695 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Nov 1314.4514.55$14.500.7%8720.521.2K
$390.00Nov 2025.9526.15$26.050.8%7090.672.9K
$390.00Oct 3017.2017.35$17.270.9%6.3K0.837.8K
$400.00Nov 1317.2017.35$17.270.9%5130.581.7K
$405.00Nov 2017.1517.30$17.230.9%2.5K0.534.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 2018.0518.20$18.130.8%2.8K0.521.4K
$405.00Nov 2015.5015.65$15.581.0%9030.47674
$405.00Nov 610.3010.40$10.351.0%1.2K0.48129
$350.00Nov 202.012.03$2.021.0%1.9K0.0911.6K
$420.00Nov 2023.9024.15$24.031.0%1280.612.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.44, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Oct 280.180.20$0.1910.5%5.6K0.051.1K
$425.00Oct 280.120.13$0.137.7%6.5K0.03529
$427.50Oct 280.080.09$0.0911.1%3.5K0.02408
$420.00Oct 280.300.31$0.313.2%20.6K0.074.9K
$417.50Oct 280.480.50$0.494.1%15.5K0.111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Oct 280.220.24$0.238.7%8.5K0.051.8K
$385.00Oct 280.160.17$0.175.9%14.2K0.043.1K
$390.00Oct 280.320.33$0.333.0%27.5K0.072.9K
$392.50Oct 280.470.49$0.484.2%12.8K0.101.3K
$382.50Oct 280.130.14$0.147.1%2.8K0.03924

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Oct 2879.5081.65$80.582.7%11.0011
$327.50Oct 2877.1079.20$78.152.7%11.00112
$330.00Oct 2874.7576.65$75.702.5%201.0028
$332.50Oct 2871.6575.20$73.434.8%11.0022
$335.00Oct 2869.4571.70$70.583.2%11.00125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$442.50Oct 3036.7537.90$37.333.1%21.0025
$445.00Oct 3037.3042.00$39.6511.9%11.00--
$447.50Oct 3041.6042.40$42.001.9%51.00--
$450.00Oct 3041.7546.50$44.1310.8%391.008
$455.00Oct 2849.0550.60$49.833.1%731.005

Most actively traded options today. High liquidity = easy entry/exit. 818 active (total vol 1.2M, top 99.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 283.854.00$3.933.8%99.2K0.522.0K
$410.00Oct 281.831.88$1.862.7%75.6K0.322.5K
$400.00Oct 287.057.20$7.132.1%65.5K0.724.8K
$407.50Oct 282.722.79$2.762.5%51.6K0.421.2K
$402.50Oct 285.355.45$5.401.9%46.8K0.632.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 281.601.63$1.621.9%61.1K0.28868
$395.00Oct 280.710.73$0.722.8%34.8K0.143.4K
$405.00Oct 283.403.45$3.431.5%30.4K0.48205
$390.00Oct 280.320.33$0.333.0%27.5K0.072.9K
$397.50Oct 281.071.09$1.081.9%27.4K0.20552

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 13.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 442.4%37.4%13.2%66.2K5.2K
$405.00Oct 28Dec 441.2%37.1%11.1%99.3K2.1K
$397.50Oct 28Nov 1343.4%39.1%11.0%17.9K2.3K
$402.50Oct 28Nov 1341.5%38.7%7.1%47.0K2.0K
$415.00Oct 28Dec 442.2%39.6%6.6%30.6K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 442.4%37.4%13.2%61.3K927
$405.00Oct 28Dec 441.2%37.1%11.1%30.4K220
$397.50Oct 28Nov 1343.4%39.1%11.0%27.5K552
$402.50Oct 28Nov 1341.5%38.7%7.1%26.9K123
$415.00Oct 28Dec 442.2%39.6%6.6%34234

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 1.08, avg 6.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$352.50Nov 4$1.20$1.30$1.20100%1.08$351.20
$340.00$342.50Nov 6$1.28$1.22$1.2898%0.95$341.28
$355.00$357.50Oct 30$1.50$1.00$1.5099%0.67$356.50
$350.00$352.50Nov 6$1.47$1.03$1.4796%0.70$351.47
$357.50$360.00Nov 20$1.60$0.90$1.6088%0.56$359.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$437.50$435.00Nov 6$1.15$1.35$1.1586%1.17$436.35
$422.50$420.00Nov 4$1.23$1.27$1.2375%1.03$421.27
$425.00$422.50Nov 6$1.44$1.06$1.4475%0.74$423.56
$417.50$415.00Nov 4$1.29$1.21$1.2968%0.94$416.21
$425.00$420.00Nov 13$3.18$1.82$3.1869%0.57$421.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 0.55, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$412.50Nov 2$1.00$1.00$1.5058%0.67$411.00
$410.00$415.00Dec 4$2.40$2.40$2.6051%0.92$412.40
$410.00$412.50Oct 28$0.65$0.65$1.8568%0.35$410.65
$417.50$420.00Nov 6$0.83$0.83$1.6766%0.50$418.33
$407.50$410.00Oct 28$0.90$0.90$1.6058%0.56$408.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$385.00Dec 4$1.78$1.78$3.2265%0.55$388.22
$395.00$390.00Dec 4$1.97$1.97$3.0361%0.65$393.03
$405.00$400.00Nov 27$2.37$2.37$2.6353%0.90$402.63
$385.00$380.00Dec 4$1.55$1.55$3.4569%0.45$383.45
$380.00$375.00Dec 4$1.37$1.37$3.6372%0.38$378.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.66, cheapest $2.62)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 28Oct 30$2.8541.2%42.6%
$402.50Oct 28Oct 30$2.7841.5%43.0%
$410.00Oct 28Oct 30$2.6141.5%43.0%
$407.50Oct 28Oct 30$2.7741.6%43.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 28Oct 30$2.6241.2%42.6%
$402.50Oct 28Oct 30$2.5841.5%43.0%
$410.00Oct 28Oct 30$2.4741.5%43.0%
$407.50Oct 28Oct 30$2.6141.6%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 1.81% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$405.00Oct 28$3.93$3.43$7.36$397.64$412.361.81%
$407.50Oct 28$2.76$4.72$7.48$400.02$414.981.84%
$402.50Oct 28$5.40$2.37$7.77$394.73$410.271.92%
$410.00Oct 28$1.86$6.33$8.19$401.81$418.192.02%
$400.00Oct 28$7.13$1.62$8.75$391.25$408.752.16%
$412.50Oct 28$1.21$8.18$9.39$403.11$421.892.32%
$397.50Oct 28$9.10$1.08$10.18$387.32$407.682.51%
$415.00Oct 28$0.78$10.23$11.01$403.99$426.012.72%
$395.00Oct 28$11.25$0.72$11.97$383.03$406.972.95%
$405.00Oct 30$6.78$6.05$12.83$392.17$417.833.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.30% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$417.50$395.00Oct 28$0.49$0.72$1.21$393.79$418.71
$415.00$395.00Oct 28$0.78$0.72$1.50$393.50$416.50
$417.50$397.50Oct 28$0.49$1.08$1.57$395.93$419.07
$415.00$397.50Oct 28$0.78$1.08$1.86$395.64$416.86
$412.50$395.00Oct 28$1.21$0.72$1.93$393.07$414.43
$412.50$397.50Oct 28$1.21$1.08$2.29$395.21$414.79
$417.50$400.00Oct 28$0.49$1.62$2.11$397.89$419.61
$415.00$400.00Oct 28$0.78$1.62$2.40$397.60$417.40
$412.50$400.00Oct 28$1.21$1.62$2.83$397.17$415.33
$410.00$395.00Oct 28$1.86$0.72$2.58$392.42$412.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 509 found (best R:R 0.60, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
358/360418/420Nov 6$0.94$1.5659%0.60$359.06$418.44
365/368418/420Nov 6$1.01$1.4956%0.68$366.49$418.51
362/365418/420Nov 6$0.98$1.5258%0.64$364.02$418.48
375/378418/420Nov 6$1.16$1.3450%0.87$376.34$418.66
380/382418/420Nov 6$1.26$1.2446%1.02$381.24$418.76
350/352425/428Nov 13$0.86$1.6462%0.52$351.64$425.86
360/362418/420Nov 6$0.95$1.5558%0.61$361.55$418.45
355/358425/428Nov 13$0.90$1.6060%0.56$356.60$425.90
360/362425/428Nov 13$0.95$1.5558%0.61$361.55$425.95
368/370418/420Nov 6$1.03$1.4755%0.70$368.97$418.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$435.00$440.00$445.00Nov 27$0.10$4.907%49.00
$415.00$420.00$425.00Dec 4$0.13$4.877%37.46
$400.00$405.00$410.00Dec 4$0.14$4.868%34.71
$400.00$402.50$405.00Nov 4$0.05$2.458%49.00
$400.00$402.50$405.00Oct 30$0.10$2.4012%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$425.00$430.00Nov 20$0.08$4.929%61.50
$407.50$410.00$412.50Oct 30$0.08$2.4212%30.25
$390.00$395.00$400.00Dec 4$0.13$4.878%37.46
$402.50$405.00$407.50Oct 28$0.23$2.2721%9.87
$397.50$400.00$402.50Oct 30$0.09$2.4111%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 360 found (best net $-15.17, 360 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$375.001:2Nov 9-$15.17$4.83
$375.00$390.001:2Nov 11-$11.36$3.64
$415.00$417.501:2Oct 28-$0.20$2.30
$412.50$415.001:2Oct 28-$0.35$2.15
$410.00$412.501:2Oct 28-$0.56$1.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$422.501:2Nov 4-$9.56$2.94
$340.00$330.001:2Nov 9-$0.17$9.83
$395.00$392.501:2Oct 28-$0.24$2.26
$397.50$395.001:2Oct 28-$0.36$2.14
$400.00$397.501:2Oct 28-$0.54$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.60%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Dec 4$18.650.491.1%4.60%5.71%366123
$415.00Dec 4$16.400.462.3%4.04%6.38%116797
$420.00Dec 4$14.400.423.6%3.55%7.12%202416
$425.00Dec 4$12.550.384.8%3.09%7.90%159139
$430.00Dec 4$10.950.356.0%2.70%8.74%117109
$435.00Dec 4$9.450.317.3%2.33%9.60%158111
$410.00Nov 27$16.350.481.1%4.03%5.14%2.4K1.2K
$415.00Nov 27$14.100.442.3%3.48%5.82%152707
$420.00Nov 27$12.100.403.6%2.98%6.56%4911.0K
$440.00Dec 4$8.100.288.5%2.00%10.50%98199

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 888,127
Total Puts 533,817
Put/Call Ratio 0.60
Net Difference 354,310

Prior's Put/Call Breakdown

Total Calls 1,348,703
Total Puts 1,093,990
Put/Call Ratio 0.81
Net Difference 254,713

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