Tour v533
TSLA
TESLA INC
$382.28 -4.07%
◀ 11/4 09:45 ▶

Option Volume

Detail
ℹ
Current (11/04 9:45am) 354,947
Calls: 201,526 (57%)
Puts: 153,421 (43%)
Prior (10/26) 465,640
Calls: 312,838 (67%)
Puts: 152,802 (33%)
Current vs Prior -23.77%
Calls: -35.58% (Calls)
Puts: +0.41% (Puts)
Prior 7-Day Total 15,784,491
Calls: 8,396,689 (53%)
Puts: 7,387,802 (47%)
Prior 7-Day Average 2,254,927
Calls: 1,199,527 (53%)
Puts: 1,055,400 (47%)
Current vs Prior 7-Day Avg -84.26%
Calls: -83.20%
Puts: -85.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:45am) $217.05M
Calls: $143.35M (66%)
Puts: $73.71M (34%)
Prior (10/26) $237.04M
Calls: $192.80M (81%)
Puts: $44.24M (19%)
Current vs Prior -8.43%
Calls: -25.65%
Puts: +66.62%
Prior 7-Day Total $6.61B
Calls: $4.30B (65%)
Puts: $2.31B (35%)
Prior 7-Day Average $944.00M
Calls: $614.31M (65%)
Puts: $329.69M (35%)
Current vs Prior 7-Day Avg -77.01%
Calls: -76.67%
Puts: -77.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:45am) 0.76
Prior (10/26) 0.49
Current vs Prior +55.86%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -12.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/04 9:45am) 5,722,696
Calls: 3,160,350 (55%)
Puts: 2,562,346 (45%)
Prior (10/26) 5,317,139
Calls: 2,994,795 (56%)
Puts: 2,322,344 (44%)
Current vs Prior +7.63%
Prior 7-Day Total 39,071,507
Calls: 21,741,615 (56%)
Puts: 17,329,892 (44%)
Prior 7-Day Average 5,581,643
Calls: 3,105,945 (56%)
Puts: 2,475,698 (44%)
Current vs Prior 7-Day Avg +2.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/04) | Next (11/06)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 2.21% | 4.11%4.11% | 6.43%6.85% | 12.55%
Prior 3.12% | 4.72%4.72% | 6.89%7.67% | 12.94%
Current vs Prior -29.30% | -12.78%-12.78% | -6.66%-10.76% | -2.99%
Prior 7-Day Avg 2.84% | 4.08%3.29% | 5.94%8.39% | 12.59%
Current vs 7-Day Avg -22.27% | +0.90%+25.10% | +8.24%-18.40% | -0.33%
Prior 7-Day Eod 3.12% | 4.72%4.72% | 6.87%7.67% | 12.94%
Current vs 7-Day Eod -29.30% | -12.78%-12.78% | -6.42%-10.76% | -2.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.15% | 2.21%
Calls: 4.17% | 2.35%
Puts: 4.13% | 2.07%
Prior 1.96% | 3.73%
Calls: 1.72% | 5.35%
Puts: 2.21% | 2.12%
Current vs Prior +111.73% | -40.75%
Prior 7-Day Avg 3.37% | 4.25%
Calls: 3.35% | 4.49%
Puts: 3.40% | 4.01%
Current vs 7-Day Avg +23.04% | -47.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($143.35M). P/C ratio rising 56% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHNEUTRALMIXED

📈 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 684 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Dec 1827.5027.75$27.630.9%630.582.5K
$380.00Dec 1824.8025.05$24.931.0%2220.557.2K
$365.00Dec 1833.3533.75$33.551.2%290.652.1K
$370.00Nov 615.1515.35$15.251.3%8880.751.7K
$367.50Nov 617.1017.35$17.231.5%2380.79124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Dec 1820.5020.75$20.631.2%2890.468.1K
$385.00Dec 1822.9023.20$23.051.3%190.491.5K
$370.00Dec 1816.1516.40$16.271.5%1390.385.7K
$390.00Dec 1825.5525.95$25.751.6%2100.527.8K
$400.00Nov 619.0019.30$19.151.6%7080.835.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.48, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 40.170.18$0.185.6%8.5K0.043.0K
$397.50Nov 40.250.26$0.263.8%2.1K0.062.7K
$395.00Nov 40.370.39$0.385.3%6.7K0.09997
$392.50Nov 40.570.60$0.595.1%4.1K0.12379
$390.00Nov 40.920.96$0.944.3%12.6K0.19444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Nov 40.240.26$0.258.0%3.0K0.061.5K
$362.50Nov 40.120.14$0.1315.4%1.5K0.031.1K
$365.00Nov 40.170.20$0.1915.8%4.6K0.042.8K
$370.00Nov 40.390.41$0.405.0%12.2K0.106.7K
$372.50Nov 40.620.66$0.646.3%5.9K0.141.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 389 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 471.6574.20$72.933.5%151.0018
$312.50Nov 468.8572.00$70.434.5%161.0015
$315.00Nov 465.9569.35$67.655.0%21.0047
$317.50Nov 463.5066.90$65.205.2%--1.0022
$320.00Nov 461.2063.80$62.504.2%281.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Nov 639.1543.70$41.4311.0%331.00134
$425.00Nov 641.5543.80$42.685.3%91.0076
$427.50Nov 644.1048.65$46.389.8%11.007
$430.00Nov 646.6051.15$48.889.3%31.00240
$432.50Nov 648.8553.65$51.259.4%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 806 active (total vol 319.4K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 42.302.34$2.321.7%15.3K0.37154
$390.00Nov 40.920.96$0.944.3%12.6K0.19444
$380.00Nov 44.704.90$4.804.2%11.4K0.60363
$382.50Nov 43.353.45$3.402.9%10.3K0.48178
$400.00Nov 40.170.18$0.185.6%8.5K0.043.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Nov 41.011.04$1.022.9%13.2K0.212.5K
$370.00Nov 40.390.41$0.405.0%12.2K0.106.7K
$380.00Nov 42.482.54$2.512.4%11.9K0.415.2K
$377.50Nov 41.611.68$1.654.2%6.5K0.301.5K
$372.50Nov 40.620.66$0.646.3%5.9K0.141.6K

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 93.7%, max 106.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Nov 4Dec 1885.6%41.5%106.0%1.6K2.7K
$380.00Nov 4Dec 1884.7%41.2%105.4%11.6K7.6K
$390.00Nov 4Dec 1885.3%43.9%94.2%12.8K4.4K
$385.00Nov 4Dec 1884.7%44.1%92.0%15.4K2.2K
$382.50Nov 4Nov 2085.3%44.6%91.2%10.4K808
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Nov 4Dec 1885.6%41.5%106.0%13.4K5.5K
$380.00Nov 4Dec 1884.0%41.2%104.1%12.2K13.4K
$390.00Nov 4Dec 1885.3%43.9%94.4%2.6K12.2K
$385.00Nov 4Dec 1885.3%44.2%93.1%1.9K4.5K
$382.50Nov 4Nov 2086.0%44.6%92.9%1.7K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 482 found (best R:R 1.00, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$370.00Dec 11$1.97$3.03$1.9766%1.54$366.97
$377.50$380.00Nov 18$0.25$2.25$0.2557%9.00$377.75
$350.00$352.50Nov 20$1.39$1.11$1.3982%0.80$351.39
$362.50$365.00Nov 6$1.62$0.88$1.6285%0.54$364.12
$382.50$385.00Nov 18$0.77$1.73$0.7751%2.25$383.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$422.50Nov 6$1.25$1.25$1.25100%1.00$423.75
$400.00$397.50Nov 9$0.67$1.83$0.6778%2.73$399.33
$430.00$425.00Nov 20$3.23$1.77$3.2387%0.55$426.77
$430.00$425.00Nov 27$3.13$1.87$3.1384%0.60$426.87
$420.00$417.50Nov 13$1.20$1.30$1.2088%1.08$418.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 0.39, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$382.50$385.00Nov 16$1.35$1.35$1.1549%1.17$383.85
$385.00$387.50Nov 4$0.83$0.83$1.6763%0.50$385.83
$390.00$392.50Nov 6$0.81$0.81$1.6966%0.48$390.81
$387.50$390.00Nov 4$0.55$0.55$1.9573%0.28$388.05
$382.50$385.00Nov 9$1.23$1.23$1.2750%0.97$383.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$350.00Dec 11$1.40$1.40$3.6072%0.39$353.60
$365.00$360.00Dec 11$1.72$1.72$3.2866%0.52$363.28
$365.00$360.00Dec 18$1.75$1.75$3.2565%0.54$363.25
$380.00$375.00Dec 18$2.28$2.28$2.7254%0.84$377.72
$375.00$370.00Dec 18$2.08$2.08$2.9258%0.71$372.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.59, cheapest $3.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Nov 4Nov 6$3.7084.7%59.8%
$382.50Nov 4Nov 6$3.7885.3%60.6%
$385.00Nov 4Nov 6$3.6684.7%60.1%
$377.50Nov 4Nov 6$3.5584.5%60.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$382.50Nov 4Nov 6$3.6086.0%60.6%
$385.00Nov 4Nov 6$3.4785.3%60.1%
$380.00Nov 4Nov 6$3.5784.0%59.8%
$377.50Nov 4Nov 6$3.4084.5%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 1.84% of stock, avg 8.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$382.50Nov 4$3.40$3.63$7.03$375.47$389.531.84%
$380.00Nov 4$4.80$2.51$7.31$372.69$387.311.91%
$385.00Nov 4$2.32$5.03$7.35$377.65$392.351.92%
$377.50Nov 4$6.45$1.65$8.10$369.40$385.602.12%
$387.50Nov 4$1.49$6.70$8.19$379.31$395.692.14%
$375.00Nov 4$8.32$1.02$9.34$365.66$384.342.44%
$390.00Nov 4$0.94$8.68$9.62$380.38$399.622.52%
$372.50Nov 4$10.10$0.64$10.74$361.76$383.242.81%
$392.50Nov 4$0.59$10.90$11.49$381.01$403.993.01%
$370.00Nov 4$12.80$0.40$13.20$356.80$383.203.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.26% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$392.50$370.00Nov 4$0.59$0.40$0.99$369.01$393.49
$392.50$372.50Nov 4$0.59$0.64$1.23$371.27$393.73
$390.00$370.00Nov 4$0.94$0.40$1.34$368.66$391.34
$390.00$372.50Nov 4$0.94$0.64$1.58$370.92$391.58
$392.50$375.00Nov 4$0.59$1.02$1.61$373.39$394.11
$390.00$375.00Nov 4$0.94$1.02$1.96$373.04$391.96
$387.50$370.00Nov 4$1.49$0.40$1.89$368.11$389.39
$387.50$372.50Nov 4$1.49$0.64$2.13$370.37$389.63
$387.50$375.00Nov 4$1.49$1.02$2.51$372.49$390.01
$392.50$377.50Nov 4$0.59$1.65$2.24$375.26$394.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 609 found (best R:R 0.97, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/362402/405Nov 16$1.23$1.2747%0.97$361.27$403.73
360/362408/410Nov 16$1.10$1.4052%0.79$361.40$408.60
352/355390/392Nov 6$0.95$1.5558%0.61$354.05$390.95
360/362398/400Nov 16$1.35$1.1542%1.17$361.15$398.85
355/358390/392Nov 6$0.99$1.5156%0.66$356.51$390.99
358/360390/392Nov 6$1.04$1.4654%0.71$358.96$391.04
360/362405/408Nov 16$1.15$1.3550%0.85$361.35$406.15
360/362390/392Nov 6$1.10$1.4051%0.79$361.40$391.10
330/332395/398Nov 13$0.91$1.5959%0.57$331.59$395.91
330/332400/402Nov 13$0.76$1.7465%0.44$331.74$400.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 440 found (best R:R 51.63, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Dec 4$0.19$9.818%51.63
$340.00$350.00$360.00Dec 11$0.46$9.5412%20.74
$405.00$410.00$415.00Dec 18$0.09$4.916%54.56
$385.00$390.00$395.00Dec 18$0.11$4.897%44.45
$395.00$400.00$405.00Nov 20$0.19$4.8110%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Nov 20$0.09$4.9110%54.56
$385.00$390.00$395.00Dec 4$0.06$4.948%82.33
$390.00$395.00$400.00Dec 18$0.05$4.957%99.00
$360.00$365.00$370.00Dec 11$0.08$4.927%61.50
$430.00$440.00$450.00Dec 4$0.28$9.727%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 342 found (best net $-2.58, 342 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Nov 16-$0.14$9.86
$387.50$390.001:2Nov 4-$0.39$2.11
$390.00$392.501:2Nov 4-$0.24$2.26
$385.00$387.501:2Nov 4-$0.66$1.84
$392.50$395.001:2Nov 4-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$410.001:2Nov 16-$2.58$27.42
$440.00$410.001:2Dec 11-$14.67$15.33
$377.50$375.001:2Nov 4-$0.39$2.11
$375.00$372.501:2Nov 4-$0.26$2.24
$372.50$370.001:2Nov 4-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 5.17%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Dec 18$19.750.482.0%5.17%7.19%2024.0K
$385.00Dec 18$22.000.510.7%5.75%6.47%612.1K
$395.00Dec 18$17.600.443.3%4.60%7.93%2092.6K
$400.00Dec 18$15.650.414.6%4.09%8.73%65113.1K
$405.00Dec 18$13.850.385.9%3.62%9.57%2382.3K
$410.00Dec 18$12.250.357.2%3.20%10.46%2195.2K
$390.00Dec 11$17.750.472.0%4.64%6.66%125
$385.00Dec 11$19.900.510.7%5.21%5.92%246
$395.00Dec 11$15.700.443.3%4.11%7.43%670
$415.00Dec 18$10.700.328.6%2.80%11.36%901.6K

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 201,526
Total Puts 153,421
Put/Call Ratio 0.76
Net Difference 48,105

Prior's Put/Call Breakdown

Total Calls 312,838
Total Puts 152,802
Put/Call Ratio 0.49
Net Difference 160,036

Prior 7-Day Put/Call Summary

Total Calls 8,396,689
Total Puts 7,387,802
Average Put/Call Ratio 0.87
Ratio Trend Rising

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