Tour v533
TSLA
TESLA INC
$400.68 +0.22%
◀ 11/2 10:00 ▶

Option Volume

Detail
ℹ
Current (11/02 10:00am) 631,009
Calls: 411,734 (65%)
Puts: 219,275 (35%)
Prior (10/30) 531,952
Calls: 286,439 (54%)
Puts: 245,513 (46%)
Current vs Prior +18.62%
Calls: +43.74% (Calls)
Puts: -10.69% (Puts)
Prior 7-Day Total 13,121,855
Calls: 7,144,273 (54%)
Puts: 5,977,582 (46%)
Prior 7-Day Average 1,874,550
Calls: 1,020,610 (54%)
Puts: 853,940 (46%)
Current vs Prior 7-Day Avg -66.34%
Calls: -59.66%
Puts: -74.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02 10:00am) $209.34M
Calls: $124.60M (60%)
Puts: $84.74M (40%)
Prior (10/30) $214.71M
Calls: $153.38M (71%)
Puts: $61.32M (29%)
Current vs Prior -2.50%
Calls: -18.76%
Puts: +38.18%
Prior 7-Day Total $6.12B
Calls: $3.90B (64%)
Puts: $2.22B (36%)
Prior 7-Day Average $874.55M
Calls: $557.04M (64%)
Puts: $317.51M (36%)
Current vs Prior 7-Day Avg -76.06%
Calls: -77.63%
Puts: -73.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/02 10:00am) 0.53
Prior (10/30) 0.86
Current vs Prior -37.87%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -32.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02 10:00am) 5,536,882
Calls: 3,073,937 (56%)
Puts: 2,462,945 (44%)
Prior (10/30) 5,786,038
Calls: 3,209,228 (55%)
Puts: 2,576,810 (45%)
Current vs Prior -4.31%
Prior 7-Day Total 38,673,353
Calls: 21,620,272 (56%)
Puts: 17,053,081 (44%)
Prior 7-Day Average 5,524,764
Calls: 3,088,610 (56%)
Puts: 2,436,154 (44%)
Current vs Prior 7-Day Avg +0.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/02) | Next (11/04)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 1.77% | 4.08%5.05% | 6.87%7.55% | 12.67%
Prior 2.01% | 2.91%2.01% | 4.87%8.06% | 11.97%
Current vs Prior -11.77% | +40.38%+151.39% | +41.02%-6.28% | +5.87%
Prior 7-Day Avg 2.82% | 3.81%3.16% | 5.69%9.10% | 12.80%
Current vs 7-Day Avg -37.13% | +7.10%+59.84% | +20.84%-16.99% | -1.02%
Prior 7-Day Eod 2.01% | 2.91%0.69% | 5.62%8.97% | 12.81%
Current vs 7-Day Eod -11.77% | +40.38%+631.41% | +22.36%-15.85% | -1.13%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.27% | 2.43%
Calls: 4.66% | 1.89%
Puts: 3.87% | 2.97%
Prior 3.71% | 5.53%
Calls: 3.87% | 5.26%
Puts: 3.55% | 5.80%
Current vs Prior +15.09% | -56.06%
Prior 7-Day Avg 2.99% | 4.49%
Calls: 3.20% | 4.15%
Puts: 2.78% | 4.84%
Current vs 7-Day Avg +42.81% | -45.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 38% - 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 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
16:00BULLISHNEUTRALMIXED
15:00BULLISHBEARISHBEARISH
14:00BEARISHNEUTRALBEARISH
13:00BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
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 620 of results (avg 4.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 2714.0014.15$14.081.1%8.8K0.441.6K
$400.00Nov 2016.7516.95$16.851.2%4.0K0.5224.2K
$402.50Nov 1312.4012.55$12.481.2%1310.49294
$405.00Nov 1311.2011.35$11.271.3%6810.461.3K
$330.00Nov 2772.9073.90$73.401.4%300.9378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2015.2515.35$15.300.7%7450.486.7K
$395.00Nov 2012.9013.10$13.001.5%2410.431.5K
$400.00Nov 1312.4512.65$12.551.6%2840.48509
$392.50Nov 139.259.40$9.321.6%600.39149
$380.00Nov 279.259.40$9.321.6%1280.30677

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.46, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Nov 20.150.17$0.1612.5%31.8K0.043.3K
$412.50Nov 20.240.25$0.254.0%28.8K0.071.3K
$417.50Nov 20.110.13$0.1216.7%14.1K0.031.2K
$422.50Nov 20.050.06$0.0616.7%3.4K0.022.8K
$410.00Nov 20.390.41$0.405.0%70.2K0.114.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 20.140.16$0.1513.3%3.1K0.043.0K
$387.50Nov 20.220.24$0.238.7%3.0K0.071.3K
$390.00Nov 20.370.38$0.382.6%8.8K0.102.7K
$392.50Nov 20.610.63$0.623.2%10.9K0.161.0K
$355.00Nov 40.250.28$0.2711.1%390.03258

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 469.2072.05$70.634.0%31.0020
$335.00Nov 464.2567.00$65.634.2%11.004
$337.50Nov 461.7564.05$62.903.7%11.008
$340.00Nov 458.5062.35$60.436.4%31.009
$345.00Nov 454.4057.05$55.724.8%21.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 218.7523.30$21.0321.6%431.00157
$422.50Nov 221.0025.70$23.3520.1%21.0020
$425.00Nov 223.6527.70$25.6715.8%61.002
$427.50Nov 226.0030.90$28.4517.2%--1.0020
$430.00Nov 228.3033.30$30.8016.2%21.002

Most actively traded options today. High liquidity = easy entry/exit. 743 active (total vol 597.9K, top 70.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Nov 20.390.41$0.405.0%70.2K0.114.8K
$415.00Nov 20.150.17$0.1612.5%31.8K0.043.3K
$405.00Nov 21.181.22$1.203.3%28.9K0.262.8K
$412.50Nov 20.240.25$0.254.0%28.8K0.071.3K
$407.50Nov 20.680.70$0.692.9%28.4K0.171.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 22.562.63$2.602.7%29.0K0.483.7K
$397.50Nov 21.621.67$1.653.0%23.0K0.353.6K
$395.00Nov 21.001.03$1.022.9%20.9K0.243.2K
$405.00Nov 25.405.65$5.534.5%15.9K0.741.1K
$402.50Nov 23.803.95$3.883.9%12.6K0.621.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 56.3%, max 76.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Nov 2Dec 1172.1%40.9%76.0%1.0K3.4K
$400.00Nov 2Dec 1168.2%40.8%67.1%18.7K4.1K
$392.50Nov 2Nov 1374.7%46.7%59.9%1691.1K
$405.00Nov 2Dec 1167.7%43.6%55.3%28.9K2.8K
$397.50Nov 2Nov 1369.7%46.2%50.6%2.6K1.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$395.00Nov 2Dec 1171.1%41.0%73.3%20.9K3.2K
$400.00Nov 2Dec 1167.1%40.7%64.7%29.1K3.7K
$392.50Nov 2Nov 1374.5%46.8%59.1%11.0K1.2K
$405.00Nov 2Dec 1167.6%43.7%54.6%15.9K1.1K
$397.50Nov 2Nov 1368.9%46.2%48.9%23.1K3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 423 found (best R:R 7.20, avg 5.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$387.50Nov 11$0.91$1.59$0.9171%1.75$385.91
$395.00$400.00Dec 4$2.10$2.90$2.1057%1.38$397.10
$375.00$377.50Nov 6$1.53$0.97$1.5385%0.63$376.53
$380.00$382.50Nov 20$1.20$1.30$1.2071%1.08$381.20
$385.00$387.50Nov 9$1.27$1.23$1.2773%0.97$386.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$385.00Nov 16$0.61$4.39$0.6137%7.20$389.39
$410.00$407.50Nov 9$0.48$2.02$0.4863%4.21$409.52
$432.50$430.00Nov 13$1.10$1.40$1.1082%1.27$431.40
$410.00$405.00Nov 16$2.25$2.75$2.2560%1.22$407.75
$430.00$425.00Nov 20$3.20$1.80$3.2075%0.56$426.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 0.68, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Nov 16$2.82$2.82$7.1870%0.39$422.82
$405.00$410.00Nov 16$2.52$2.52$2.4854%1.02$407.52
$410.00$415.00Nov 16$1.95$1.95$3.0560%0.64$411.95
$402.50$405.00Nov 2$0.83$0.83$1.6762%0.50$403.33
$407.50$410.00Nov 4$0.88$0.88$1.6264%0.54$408.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$380.00Nov 16$2.02$2.02$2.9867%0.68$382.98
$395.00$390.00Nov 16$2.47$2.47$2.5357%0.98$392.53
$360.00$350.00Nov 16$1.16$1.16$8.8487%0.13$358.84
$385.00$380.00Dec 11$1.83$1.83$3.1764%0.58$383.17
$400.00$395.00Dec 11$2.38$2.38$2.6253%0.91$397.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.59, cheapest $4.58)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Nov 2Nov 4$4.5869.7%60.5%
$400.00Nov 2Nov 4$4.7168.2%60.1%
$402.50Nov 2Nov 4$4.6567.7%60.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Nov 2Nov 4$4.4568.9%60.2%
$402.50Nov 2Nov 4$4.5568.7%60.3%
$400.00Nov 2Nov 4$4.6067.1%60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 1.45% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Nov 2$3.22$2.60$5.82$394.18$405.821.45%
$402.50Nov 2$2.03$3.88$5.91$396.59$408.411.47%
$397.50Nov 2$4.80$1.65$6.45$391.05$403.951.61%
$405.00Nov 2$1.20$5.53$6.73$398.27$411.731.68%
$395.00Nov 2$6.68$1.02$7.70$387.30$402.701.92%
$407.50Nov 2$0.69$7.53$8.22$399.28$415.722.05%
$392.50Nov 2$8.80$0.62$9.42$383.08$401.922.35%
$410.00Nov 2$0.40$9.73$10.13$399.87$420.132.53%
$390.00Nov 2$10.75$0.38$11.13$378.87$401.132.78%
$412.50Nov 2$0.25$12.25$12.50$400.00$425.003.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.16% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$390.00Nov 2$0.25$0.38$0.63$389.37$413.13
$410.00$390.00Nov 2$0.40$0.38$0.78$389.22$410.78
$412.50$392.50Nov 2$0.25$0.62$0.87$391.63$413.37
$410.00$392.50Nov 2$0.40$0.62$1.02$391.48$411.02
$407.50$390.00Nov 2$0.69$0.38$1.07$388.93$408.57
$407.50$392.50Nov 2$0.69$0.62$1.31$391.19$408.81
$412.50$395.00Nov 2$0.25$1.02$1.27$393.73$413.77
$410.00$395.00Nov 2$0.40$1.02$1.42$393.58$411.42
$407.50$395.00Nov 2$0.69$1.02$1.71$393.29$409.21
$405.00$390.00Nov 2$1.20$0.38$1.58$388.42$406.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 564 found (best R:R 0.37, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
342/345425/428Nov 13$0.68$1.8270%0.37$344.32$425.68
345/348425/428Nov 13$0.69$1.8169%0.38$346.81$425.69
348/350425/428Nov 13$0.71$1.7968%0.40$349.29$425.71
355/358422/425Nov 9$0.60$1.9072%0.32$356.90$423.10
360/362415/418Nov 6$0.78$1.7265%0.45$361.72$415.78
370/372415/418Nov 6$0.92$1.5860%0.58$371.58$415.92
370/372412/415Nov 4$0.79$1.7165%0.46$371.71$413.29
360/362422/425Nov 9$0.65$1.8570%0.35$361.85$423.15
368/370412/415Nov 4$0.75$1.7566%0.43$369.25$413.25
355/358418/420Nov 9$0.74$1.7666%0.42$356.76$418.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 378 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Nov 16$0.28$9.7210%34.71
$440.00$450.00$460.00Nov 16$0.26$9.748%37.46
$385.00$390.00$395.00Nov 20$0.09$4.9110%54.56
$400.00$405.00$410.00Nov 27$0.12$4.888%40.67
$390.00$395.00$400.00Nov 20$0.17$4.8310%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Nov 16$0.32$9.6811%30.25
$380.00$385.00$390.00Dec 11$0.07$4.937%70.43
$410.00$415.00$420.00Dec 4$0.09$4.918%54.56
$375.00$380.00$385.00Nov 27$0.12$4.888%40.67
$385.00$390.00$395.00Nov 20$0.17$4.839%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 352 found (best net $-1.92, 351 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Nov 16-$0.76$9.24
$345.00$365.001:2Nov 9-$18.66$1.34
$440.00$450.001:2Nov 16-$0.63$9.37
$450.00$460.001:2Nov 16-$0.26$9.74
$402.50$405.001:2Nov 2-$0.37$2.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$440.001:2Nov 4-$1.92$38.08
$450.00$430.001:2Nov 2-$10.65$9.35
$450.00$430.001:2Nov 9-$12.68$7.32
$427.50$412.501:2Nov 11-$7.22$7.78
$360.00$350.001:2Nov 16-$0.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 5.09%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Dec 11$20.400.501.1%5.09%6.17%314
$410.00Dec 11$18.100.462.3%4.52%6.84%13985
$415.00Dec 11$16.000.433.6%3.99%7.57%214
$420.00Dec 11$14.050.394.8%3.51%8.33%5214
$425.00Dec 11$12.350.366.1%3.08%9.15%362
$405.00Dec 4$18.700.491.1%4.67%5.75%73526
$410.00Dec 4$16.400.452.3%4.09%6.42%333800
$430.00Dec 11$10.750.337.3%2.68%10.00%1650
$415.00Dec 4$14.300.413.6%3.57%7.14%67943
$420.00Dec 4$12.450.384.8%3.11%7.93%175667

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 411,734
Total Puts 219,275
Put/Call Ratio 0.53
Net Difference 192,459

Prior's Put/Call Breakdown

Total Calls 286,439
Total Puts 245,513
Put/Call Ratio 0.86
Net Difference 40,926

Prior 7-Day Put/Call Summary

Total Calls 7,144,273
Total Puts 5,977,582
Average Put/Call Ratio 0.79
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