Tour v531
TSLA
TESLA INC
$407.12 +3.96%
◀ 10/27 15:00 ▶

Option Volume

Detail
ℹ
Current (10/27 3:00pm) 1,545,945
Calls: 943,717 (61%)
Puts: 602,228 (39%)
Prior (10/26) 2,706,661
Calls: 1,477,081 (55%)
Puts: 1,229,580 (45%)
Current vs Prior -42.88%
Calls: -36.11% (Calls)
Puts: -51.02% (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 -8.21%
Calls: +1.50%
Puts: -20.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27 3:00pm) $1.23B
Calls: $979.77M (80%)
Puts: $245.26M (20%)
Prior (10/26) $1.05B
Calls: $732.86M (70%)
Puts: $312.37M (30%)
Current vs Prior +17.20%
Calls: +33.69%
Puts: -21.48%
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 +53.76%
Calls: +105.60%
Puts: -23.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27 3:00pm) 0.64
Prior (10/26) 0.83
Current vs Prior -23.34%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -14.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27 3:00pm) 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 2.19% | 3.51%3.51% | 5.69%8.72% | 12.47%
Prior 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs Prior -24.44% | -11.66%-11.66% | -6.24%-3.21% | -1.87%
Prior 7-Day Avg 4.25% | 5.04%4.40% | 6.91%7.68% | 12.90%
Current vs 7-Day Avg -48.56% | -30.39%-20.35% | -17.72%+13.62% | -3.31%
Prior 7-Day Eod 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%
Current vs 7-Day Eod -24.44% | -11.66%-11.66% | -6.24%-3.21% | -1.87%
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 2.06% | 3.32%
Calls: 2.17% | 2.97%
Puts: 1.95% | 3.67%
Current vs 7-Day Avg +10.12% | -46.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($979.77M) vs puts ($245.26M). Dollar volume significantly above 7-day average (54% higher). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.64.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
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 685 of results (avg 3.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Nov 1314.1014.15$14.130.4%2450.51--
$390.00Nov 2027.1027.25$27.180.6%7280.682.9K
$425.00Nov 137.107.15$7.130.7%3960.331.0K
$397.50Nov 1319.7019.85$19.770.8%540.63--
$395.00Nov 618.3518.50$18.430.8%1.5K0.691.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 282.802.82$2.810.7%37.2K0.41205
$410.00Nov 2017.3017.45$17.380.9%2.8K0.511.4K
$415.00Nov 2020.0020.20$20.101.0%970.55670
$415.00Nov 614.9515.10$15.021.0%1420.6059
$405.00Nov 2014.8014.95$14.881.0%9420.46674

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Oct 280.130.15$0.1414.3%3.6K0.03408
$422.50Oct 280.300.32$0.316.5%6.2K0.071.1K
$430.00Oct 280.100.11$0.119.1%4.5K0.03577
$425.00Oct 280.210.22$0.224.5%7.2K0.05529
$435.00Oct 280.050.06$0.0616.7%2.5K0.01976
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Oct 280.180.20$0.1910.5%9.1K0.041.8K
$390.00Oct 280.260.27$0.273.7%29.4K0.062.9K
$382.50Oct 280.110.12$0.128.3%3.1K0.02924
$385.00Oct 280.140.15$0.156.7%14.9K0.033.1K
$392.50Oct 280.380.39$0.392.6%13.5K0.081.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Oct 2878.3580.30$79.322.5%221.00112
$330.00Oct 2875.9077.75$76.832.4%401.0028
$332.50Oct 2872.8575.75$74.303.9%11.0022
$335.00Oct 2870.8572.90$71.882.9%11.00125
$340.00Oct 2866.4567.80$67.132.0%51.0098
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Oct 3037.1541.80$39.4711.8%11.00--
$447.50Oct 3039.6043.80$41.7010.1%61.00--
$450.00Oct 3041.5044.85$43.187.8%491.008
$452.50Oct 2845.0047.90$46.456.2%301.00--
$455.00Oct 2847.3549.50$48.434.4%811.005

Most actively traded options today. High liquidity = easy entry/exit. 815 active (total vol 1.3M, top 103.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 284.905.00$4.952.0%103.1K0.592.0K
$410.00Oct 282.472.50$2.491.2%80.0K0.392.5K
$400.00Oct 288.358.50$8.431.8%66.1K0.774.8K
$407.50Oct 283.503.60$3.552.8%56.3K0.491.2K
$402.50Oct 286.506.60$6.551.5%47.4K0.692.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 281.301.32$1.311.5%66.0K0.23868
$395.00Oct 280.560.58$0.573.5%38.6K0.113.4K
$405.00Oct 282.802.82$2.810.7%37.2K0.41205
$390.00Oct 280.260.27$0.273.7%29.4K0.062.9K
$402.50Oct 281.921.96$1.942.1%29.3K0.31123

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 12.5%, max 18.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 444.5%37.4%18.9%66.8K5.2K
$397.50Oct 28Nov 1345.6%39.3%16.2%18.1K2.3K
$405.00Oct 28Dec 443.2%37.3%15.8%103.2K2.1K
$402.50Oct 28Nov 1343.7%38.9%12.3%47.6K2.0K
$407.50Oct 28Nov 1343.2%38.6%11.9%56.6K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Oct 28Dec 444.4%37.4%18.8%66.2K927
$397.50Oct 28Nov 1345.6%39.3%16.2%29.4K552
$405.00Oct 28Dec 443.2%37.3%15.8%37.3K220
$402.50Oct 28Nov 1343.7%38.9%12.3%29.4K123
$407.50Oct 28Nov 1343.2%38.6%11.9%13.6K51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 389 found (best R:R 0.52, avg 6.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$342.50Nov 6$1.35$1.15$1.3598%0.85$341.35
$372.50$375.00Nov 4$1.39$1.11$1.3991%0.80$373.89
$385.00$390.00Dec 4$2.88$2.12$2.8870%0.74$387.88
$380.00$385.00Dec 4$3.12$1.88$3.1273%0.60$383.12
$385.00$390.00Nov 27$3.20$1.80$3.2071%0.56$388.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$442.50$437.50Oct 28$3.30$1.70$3.3099%0.52$439.20
$450.00$447.50Oct 30$1.48$1.02$1.48100%0.69$448.52
$440.00$437.50Oct 30$1.40$1.10$1.4094%0.79$438.60
$422.50$420.00Nov 4$1.15$1.35$1.1573%1.17$421.35
$425.00$422.50Oct 30$1.53$0.97$1.5385%0.63$423.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 0.90, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$415.00Dec 4$2.48$2.48$2.5250%0.98$412.48
$407.50$410.00Nov 2$1.22$1.22$1.2850%0.95$408.72
$410.00$412.50Oct 28$0.81$0.81$1.6962%0.48$410.81
$407.50$410.00Oct 30$1.18$1.18$1.3250%0.89$408.68
$412.50$415.00Nov 2$0.93$0.93$1.5760%0.59$413.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$400.00Dec 4$2.37$2.37$2.6354%0.90$402.63
$390.00$385.00Dec 4$1.71$1.71$3.2966%0.52$388.29
$405.00$400.00Nov 27$2.28$2.28$2.7254%0.84$402.72
$380.00$375.00Dec 4$1.33$1.33$3.6773%0.36$378.67
$400.00$395.00Nov 20$2.00$2.00$3.0059%0.67$398.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.64, cheapest $2.59)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 28Oct 30$2.7543.2%43.4%
$402.50Oct 28Oct 30$2.6343.7%43.9%
$410.00Oct 28Oct 30$2.7143.3%43.8%
$407.50Oct 28Oct 30$2.8343.2%44.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$405.00Oct 28Oct 30$2.5943.2%43.4%
$402.50Oct 28Oct 30$2.4643.7%43.9%
$410.00Oct 28Oct 30$2.5043.3%43.8%
$407.50Oct 28Oct 30$2.6343.2%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 1.84% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Oct 28$3.55$3.95$7.50$400.00$415.001.84%
$405.00Oct 28$4.95$2.81$7.76$397.24$412.761.91%
$410.00Oct 28$2.49$5.40$7.89$402.11$417.891.94%
$402.50Oct 28$6.55$1.94$8.49$394.01$410.992.09%
$412.50Oct 28$1.68$7.08$8.76$403.74$421.262.15%
$400.00Oct 28$8.43$1.31$9.74$390.26$409.742.39%
$415.00Oct 28$1.11$9.00$10.11$404.89$425.112.48%
$397.50Oct 28$10.48$0.86$11.34$386.16$408.842.79%
$417.50Oct 28$0.73$11.08$11.81$405.69$429.312.90%
$407.50Oct 30$6.38$6.58$12.96$394.54$420.463.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.32% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$417.50$395.00Oct 28$0.73$0.57$1.30$393.70$418.80
$417.50$397.50Oct 28$0.73$0.86$1.59$395.91$419.09
$415.00$395.00Oct 28$1.11$0.57$1.68$393.32$416.68
$415.00$397.50Oct 28$1.11$0.86$1.97$395.53$416.97
$417.50$400.00Oct 28$0.73$1.31$2.04$397.96$419.54
$415.00$400.00Oct 28$1.11$1.31$2.42$397.58$417.42
$412.50$395.00Oct 28$1.68$0.57$2.25$392.75$414.75
$412.50$397.50Oct 28$1.68$0.86$2.54$394.96$415.04
$412.50$400.00Oct 28$1.68$1.31$2.99$397.01$415.49
$417.50$402.50Oct 28$0.73$1.94$2.67$399.83$420.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 found (best R:R 0.53, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
348/350425/428Nov 13$0.87$1.6361%0.53$349.13$425.87
370/372425/428Nov 13$1.10$1.4052%0.79$371.40$426.10
352/355425/428Nov 13$0.90$1.6060%0.56$354.10$425.90
348/350428/430Nov 13$0.80$1.7064%0.47$349.20$428.30
370/372428/430Nov 13$1.03$1.4755%0.70$371.47$428.53
388/390418/420Nov 4$1.33$1.1742%1.14$388.67$418.83
362/365425/428Nov 13$0.99$1.5156%0.66$364.01$425.99
352/355428/430Nov 13$0.83$1.6762%0.50$354.17$428.33
365/368425/428Nov 13$1.02$1.4855%0.69$366.48$426.02
368/370425/428Nov 13$1.05$1.4554%0.72$368.95$426.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 375 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Nov 9$0.21$4.7912%22.81
$430.00$435.00$440.00Dec 4$0.09$4.917%54.56
$402.50$405.00$407.50Oct 28$0.20$2.3020%11.50
$400.00$405.00$410.00Nov 27$0.15$4.859%32.33
$410.00$412.50$415.00Nov 2$0.07$2.4310%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$405.00$410.00Dec 4$0.10$4.908%49.00
$390.00$395.00$400.00Dec 4$0.11$4.898%44.45
$380.00$385.00$390.00Nov 9$0.16$4.8410%30.25
$415.00$420.00$425.00Nov 20$0.15$4.859%32.33
$400.00$405.00$410.00Nov 27$0.16$4.849%30.25

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 $-14.80, 350 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$375.001:2Nov 9-$14.80$5.20
$415.00$417.501:2Oct 28-$0.35$2.15
$420.00$422.501:2Oct 28-$0.14$2.36
$417.50$420.001:2Oct 28-$0.23$2.27
$412.50$415.001:2Oct 28-$0.54$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$422.501:2Nov 4-$8.50$4.00
$400.00$397.501:2Oct 28-$0.41$2.09
$340.00$330.001:2Nov 9-$0.17$9.83
$397.50$395.001:2Oct 28-$0.28$2.22
$340.00$337.501:2Oct 28-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 4.81%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Dec 4$19.600.500.7%4.81%5.52%382123
$415.00Dec 4$17.050.471.9%4.19%6.12%118797
$420.00Dec 4$15.150.433.2%3.72%6.88%217416
$425.00Dec 4$13.250.394.4%3.25%7.65%159139
$430.00Dec 4$11.500.365.6%2.82%8.44%126109
$435.00Dec 4$10.000.326.8%2.46%9.30%165111
$410.00Nov 27$17.250.500.7%4.24%4.94%2.4K1.2K
$415.00Nov 27$14.950.461.9%3.67%5.61%160707
$420.00Nov 27$12.900.413.2%3.17%6.33%5131.0K
$440.00Dec 4$8.600.298.1%2.11%10.19%101199

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 943,717
Total Puts 602,228
Put/Call Ratio 0.64
Net Difference 341,489

Prior's Put/Call Breakdown

Total Calls 1,477,081
Total Puts 1,229,580
Put/Call Ratio 0.83
Net Difference 247,501

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