Tour v533
TSLA
TESLA INC
$383.70 -3.71%
◀ 11/4 09:55 ▶

Option Volume

Detail
ℹ
Current (11/04 9:55am) 493,928
Calls: 291,540 (59%)
Puts: 202,388 (41%)
Prior (10/26) 721,512
Calls: 473,475 (66%)
Puts: 248,037 (34%)
Current vs Prior -31.54%
Calls: -38.43% (Calls)
Puts: -18.40% (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 -78.10%
Calls: -75.70%
Puts: -80.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 9:55am) $296.37M
Calls: $200.13M (68%)
Puts: $96.25M (32%)
Prior (10/26) $369.91M
Calls: $304.86M (82%)
Puts: $65.05M (18%)
Current vs Prior -19.88%
Calls: -34.35%
Puts: +47.96%
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 -68.60%
Calls: -67.42%
Puts: -70.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 9:55am) 0.69
Prior (10/26) 0.52
Current vs Prior +32.52%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -20.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 9:55am) 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 2.07% | 4.05%4.05% | 6.42%6.86% | 12.59%
Prior 3.12% | 4.72%4.72% | 6.89%7.67% | 12.94%
Current vs Prior -33.66% | -14.10%-14.10% | -6.74%-10.65% | -2.69%
Prior 7-Day Avg 2.84% | 4.08%3.29% | 5.94%8.39% | 12.59%
Current vs 7-Day Avg -27.06% | -0.63%+23.21% | +8.14%-18.30% | -0.01%
Prior 7-Day Eod 3.12% | 4.72%4.72% | 6.87%7.67% | 12.94%
Current vs 7-Day Eod -33.66% | -14.10%-14.10% | -6.50%-10.65% | -2.69%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 2.58%
Calls: 3.78% | 2.55%
Puts: 3.78% | 2.60%
Prior 1.96% | 3.73%
Calls: 1.72% | 5.35%
Puts: 2.21% | 2.12%
Current vs Prior +92.86% | -30.83%
Prior 7-Day Avg 3.37% | 4.25%
Calls: 3.35% | 4.49%
Puts: 3.40% | 4.01%
Current vs 7-Day Avg +12.07% | -39.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($200.13M). Bullish P/C ratio of 0.69. P/C ratio rising 33% - 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 BULLISH
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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 740 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Dec 1816.5016.65$16.580.9%8040.4213.1K
$370.00Dec 1831.4031.70$31.551.0%1930.623.9K
$380.00Dec 1825.7025.95$25.831.0%3030.557.2K
$390.00Nov 138.959.05$9.001.1%4130.43997
$375.00Dec 1828.4028.75$28.581.2%830.592.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Dec 430.8031.25$31.031.5%980.64402
$400.00Dec 1830.7031.15$30.921.5%1810.587.4K
$415.00Dec 1840.6041.20$40.901.5%110.67484
$380.00Dec 1819.9020.20$20.051.5%3180.458.1K
$425.00Dec 1848.0048.75$48.381.6%70.73627

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.46, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Nov 40.120.14$0.1315.4%1.5K0.035.7K
$400.00Nov 40.170.18$0.185.6%11.4K0.043.0K
$397.50Nov 40.260.28$0.277.4%3.9K0.072.7K
$405.00Nov 40.090.10$0.1010.0%4.8K0.024.5K
$395.00Nov 40.410.43$0.424.8%10.0K0.10997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Nov 40.170.20$0.1915.8%3.7K0.051.5K
$365.00Nov 40.120.13$0.137.7%5.7K0.032.8K
$370.00Nov 40.300.31$0.313.2%14.5K0.076.7K
$372.50Nov 40.470.49$0.484.2%7.4K0.111.6K
$360.00Nov 40.060.07$0.0714.3%4.6K0.022.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 395 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 472.5574.85$73.703.1%171.0018
$312.50Nov 469.9572.40$71.183.4%181.0015
$315.00Nov 467.7569.75$68.752.9%21.0047
$317.50Nov 464.6567.40$66.034.2%--1.0022
$320.00Nov 463.0564.65$63.852.5%311.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Nov 639.5543.75$41.6510.1%101.0076
$427.50Nov 641.7046.50$44.1010.9%11.007
$430.00Nov 644.2548.40$46.339.0%31.00240
$432.50Nov 646.0051.55$48.7811.4%--1.0013
$435.00Nov 649.6554.00$51.838.4%11.00126

Most actively traded options today. High liquidity = easy entry/exit. 836 active (total vol 445.7K, top 27.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 42.652.72$2.692.6%27.0K0.43154
$390.00Nov 41.081.13$1.114.5%22.3K0.22444
$382.50Nov 43.904.05$3.973.8%16.4K0.55178
$387.50Nov 41.721.78$1.753.4%15.3K0.31105
$380.00Nov 45.455.65$5.553.6%14.6K0.66363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Nov 40.740.77$0.763.9%16.7K0.172.5K
$380.00Nov 41.801.85$1.832.7%16.7K0.345.2K
$370.00Nov 40.300.31$0.313.2%14.5K0.076.7K
$377.50Nov 41.171.21$1.193.4%9.4K0.241.5K
$372.50Nov 40.470.49$0.484.2%7.4K0.111.6K

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 87.9%, max 107.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Nov 4Dec 1886.4%41.7%107.3%2.1K2.7K
$380.00Nov 4Dec 1881.8%41.4%97.7%14.9K7.6K
$385.00Nov 4Dec 1880.2%41.0%95.3%27.1K2.2K
$377.50Nov 4Nov 2083.9%45.6%84.2%3.7K641
$390.00Nov 4Dec 1880.9%44.3%82.6%22.5K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Nov 4Dec 1886.4%41.7%107.3%16.8K5.5K
$380.00Nov 4Dec 1881.5%41.3%97.2%17.0K13.4K
$385.00Nov 4Dec 1880.5%41.0%96.4%3.4K4.5K
$377.50Nov 4Nov 2083.9%45.6%84.2%9.9K2.0K
$390.00Nov 4Dec 1880.9%44.3%82.6%3.5K12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 489 found (best R:R 1.34, avg 6.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$372.50$375.00Nov 18$0.62$1.88$0.6264%3.03$373.12
$310.00$312.50Nov 6$1.58$0.92$1.58100%0.58$311.58
$365.00$370.00Dec 11$2.35$2.65$2.3566%1.13$367.35
$375.00$377.50Nov 18$1.13$1.37$1.1362%1.21$376.13
$372.50$375.00Nov 16$1.25$1.25$1.2565%1.00$373.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$412.50$410.00Nov 9$1.07$1.43$1.0789%1.34$411.43
$425.00$420.00Nov 27$3.03$1.97$3.0381%0.65$421.97
$410.00$405.00Nov 16$2.95$2.05$2.9578%0.69$407.05
$410.00$407.50Nov 18$1.25$1.25$1.2576%1.00$408.75
$395.00$392.50Nov 11$1.02$1.48$1.0266%1.45$393.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 378 found (best R:R 0.68, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$387.50Nov 4$0.94$0.94$1.5657%0.60$385.94
$390.00$392.50Nov 6$0.87$0.87$1.6363%0.53$390.87
$387.50$390.00Nov 4$0.64$0.64$1.8669%0.34$388.14
$390.00$392.50Nov 4$0.43$0.43$2.0778%0.21$390.43
$387.50$390.00Nov 18$1.18$1.18$1.3253%0.89$388.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Dec 11$2.03$2.03$2.9759%0.68$372.97
$370.00$365.00Dec 4$1.78$1.78$3.2264%0.55$368.22
$380.00$375.00Dec 18$2.22$2.22$2.7855%0.80$377.78
$360.00$355.00Dec 18$1.53$1.53$3.4769%0.44$358.47
$375.00$370.00Dec 18$2.03$2.03$2.9759%0.68$372.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.72, cheapest $3.73)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Nov 4Nov 6$3.7381.8%59.8%
$387.50Nov 4Nov 6$3.6880.0%58.8%
$385.00Nov 4Nov 6$3.8680.2%58.9%
$382.50Nov 4Nov 6$3.8880.3%59.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Nov 4Nov 6$3.5781.5%59.8%
$385.00Nov 4Nov 6$3.7380.5%58.9%
$387.50Nov 4Nov 6$3.5580.3%58.8%
$382.50Nov 4Nov 6$3.7480.0%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 1.74% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$385.00Nov 4$2.69$3.97$6.66$378.34$391.661.74%
$382.50Nov 4$3.97$2.74$6.71$375.79$389.211.75%
$387.50Nov 4$1.75$5.50$7.25$380.25$394.751.89%
$380.00Nov 4$5.55$1.83$7.38$372.62$387.381.92%
$390.00Nov 4$1.11$7.40$8.51$381.49$398.512.22%
$377.50Nov 4$7.40$1.19$8.59$368.91$386.092.24%
$392.50Nov 4$0.68$9.45$10.13$382.37$402.632.64%
$375.00Nov 4$9.45$0.76$10.21$364.79$385.212.66%
$372.50Nov 4$11.58$0.48$12.06$360.44$384.563.14%
$395.00Nov 4$0.42$11.68$12.10$382.90$407.103.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.23% of stock, avg 5.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$372.50Nov 4$0.42$0.48$0.90$371.60$395.90
$392.50$372.50Nov 4$0.68$0.48$1.16$371.34$393.66
$395.00$375.00Nov 4$0.42$0.76$1.18$373.82$396.18
$392.50$375.00Nov 4$0.68$0.76$1.44$373.56$393.94
$390.00$372.50Nov 4$1.11$0.48$1.59$370.91$391.59
$395.00$377.50Nov 4$0.42$1.19$1.61$375.89$396.61
$390.00$375.00Nov 4$1.11$0.76$1.87$373.13$391.87
$392.50$377.50Nov 4$0.68$1.19$1.87$375.63$394.37
$390.00$377.50Nov 4$1.11$1.19$2.30$375.20$392.30
$387.50$372.50Nov 4$1.75$0.48$2.23$370.27$389.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 0.41, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/348398/400Nov 9$0.73$1.7767%0.41$346.77$398.23
345/348408/410Nov 9$0.42$2.0879%0.20$347.08$407.92
350/352398/400Nov 9$0.78$1.7265%0.45$351.72$398.28
350/352408/410Nov 9$0.47$2.0377%0.23$352.03$407.97
345/348395/398Nov 11$0.98$1.5256%0.64$346.52$395.98
348/350398/400Nov 9$0.74$1.7666%0.42$349.26$398.24
342/345395/398Nov 11$0.95$1.5558%0.61$344.05$395.95
330/332408/410Nov 13$0.60$1.9072%0.32$331.90$408.10
348/350408/410Nov 9$0.43$2.0778%0.21$349.57$407.93
330/332405/408Nov 13$0.66$1.8469%0.36$331.84$405.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 472 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Dec 4$0.07$4.938%70.43
$372.50$375.00$377.50Nov 4$0.08$2.4213%30.25
$415.00$420.00$425.00Dec 18$0.06$4.946%82.33
$320.00$330.00$340.00Dec 4$0.27$9.737%36.04
$400.00$405.00$410.00Dec 4$0.11$4.897%44.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Dec 4$0.09$4.918%54.56
$390.00$395.00$400.00Nov 27$0.15$4.859%32.33
$387.50$390.00$392.50Nov 4$0.15$2.3517%15.67
$390.00$395.00$400.00Nov 20$0.19$4.8110%25.32
$387.50$390.00$392.50Nov 9$0.05$2.459%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 357 found (best net $-1.97, 357 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$392.501:2Nov 4-$0.25$2.25
$450.00$460.001:2Nov 16-$0.07$9.93
$387.50$390.001:2Nov 4-$0.47$2.03
$392.50$395.001:2Nov 4-$0.16$2.34
$385.00$387.501:2Nov 4-$0.81$1.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$410.001:2Nov 16-$1.97$28.03
$440.00$410.001:2Dec 11-$11.90$18.10
$377.50$375.001:2Nov 4-$0.33$2.17
$380.00$377.501:2Nov 4-$0.55$1.95
$375.00$372.501:2Nov 4-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 6.02%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Dec 18$23.100.520.3%6.02%6.36%832.1K
$390.00Dec 18$20.650.491.6%5.38%7.02%2154.0K
$395.00Dec 18$18.450.453.0%4.81%7.75%2212.6K
$400.00Dec 18$16.500.424.2%4.30%8.55%80413.1K
$405.00Dec 18$14.600.395.5%3.81%9.36%4102.3K
$410.00Dec 18$12.900.366.8%3.36%10.22%3735.2K
$390.00Dec 11$18.700.481.6%4.87%6.52%725
$415.00Dec 18$11.350.338.2%2.96%11.12%1011.6K
$385.00Dec 11$20.850.510.3%5.43%5.77%296
$395.00Dec 11$16.500.443.0%4.30%7.25%1170

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 291,540
Total Puts 202,388
Put/Call Ratio 0.69
Net Difference 89,152

Prior's Put/Call Breakdown

Total Calls 473,475
Total Puts 248,037
Put/Call Ratio 0.52
Net Difference 225,438

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