Tour v533
TSLA
TESLA INC
$384.32 -3.56%
◀ 11/4 10:00 ▶

Option Volume

Detail
ℹ
Current (11/04 10:00am) 545,381
Calls: 322,904 (59%)
Puts: 222,477 (41%)
Prior (11/03) 169,578
Calls: 88,989 (52%)
Puts: 80,589 (48%)
Current vs Prior +221.61%
Calls: +262.86% (Calls)
Puts: +176.06% (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 -75.81%
Calls: -73.08%
Puts: -78.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:00am) $319.99M
Calls: $217.32M (68%)
Puts: $102.67M (32%)
Prior (11/03) $107.73M
Calls: $60.77M (56%)
Puts: $46.96M (44%)
Current vs Prior +197.02%
Calls: +257.61%
Puts: +118.62%
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 -66.10%
Calls: -64.62%
Puts: -68.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:00am) 0.69
Prior (11/03) 0.91
Current vs Prior -23.92%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -20.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:00am) 5,722,696
Calls: 3,160,350 (55%)
Puts: 2,562,346 (45%)
Prior (11/03) 5,588,434
Calls: 3,090,600 (55%)
Puts: 2,497,834 (45%)
Current vs Prior +2.40%
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 1.99% | 4.00%4.00% | 6.40%6.81% | 12.58%
Prior 3.12% | 4.72%4.72% | 6.89%7.67% | 12.94%
Current vs Prior -36.35% | -15.23%-15.23% | -7.04%-11.26% | -2.81%
Prior 7-Day Avg 2.84% | 4.08%3.29% | 5.94%8.39% | 12.59%
Current vs 7-Day Avg -30.02% | -1.94%+21.59% | +7.79%-18.86% | -0.13%
Prior 7-Day Eod 3.12% | 4.72%4.72% | 6.87%7.67% | 12.94%
Current vs 7-Day Eod -36.35% | -15.23%-15.23% | -6.80%-11.26% | -2.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 2.92%
Calls: 3.63% | 3.10%
Puts: 5.71% | 2.74%
Prior 1.96% | 3.73%
Calls: 1.72% | 5.35%
Puts: 2.21% | 2.12%
Current vs Prior +138.27% | -21.72%
Prior 7-Day Avg 3.37% | 4.25%
Calls: 3.35% | 4.49%
Puts: 3.40% | 4.01%
Current vs 7-Day Avg +38.46% | -31.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($217.32M). Massive premium surge with dollar volume up 197% vs prior. Unusually high activity with volume up 222% vs prior - elevated interest. Bullish P/C ratio of 0.69.

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
10:00BULLISHBULLISHBULLISH
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 689 of results (avg 5.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2017.3517.50$17.430.9%1.7K0.565.6K
$370.00Dec 1831.7032.00$31.850.9%1940.633.9K
$385.00Dec 1823.4023.65$23.531.1%1090.522.1K
$380.00Dec 1826.0026.35$26.181.3%3440.567.2K
$405.00Dec 1814.8015.00$14.901.3%4540.392.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Dec 424.1524.40$24.281.0%740.56204
$400.00Dec 1830.4030.75$30.581.1%2040.587.4K
$385.00Nov 2014.6514.85$14.751.4%4810.493.4K
$382.50Nov 2013.4513.65$13.551.5%1550.471.6K
$385.00Nov 2716.4516.70$16.581.5%1170.49886

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.49, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Nov 40.220.24$0.238.7%4.3K0.062.7K
$405.00Nov 40.060.07$0.0714.3%5.1K0.024.5K
$395.00Nov 40.370.40$0.397.7%11.7K0.09997
$392.50Nov 40.640.66$0.653.1%7.5K0.14379
$427.50Nov 60.160.18$0.1711.8%6640.022.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Nov 40.110.13$0.1216.7%3.9K0.041.5K
$372.50Nov 40.310.34$0.339.1%8.0K0.101.6K
$370.00Nov 40.200.21$0.214.8%15.8K0.066.7K
$375.00Nov 40.550.58$0.565.4%18.6K0.152.5K
$377.50Nov 40.930.97$0.954.2%10.6K0.231.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 1173.0075.70$74.353.6%171.00--
$315.00Nov 1168.1570.70$69.433.7%171.00--
$320.00Nov 1161.2066.00$63.607.5%--1.0022
$310.00Nov 472.1575.50$73.834.5%181.0018
$312.50Nov 470.9573.00$71.972.8%191.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Nov 417.9020.55$19.2313.8%3381.002.0K
$405.00Nov 420.5523.10$21.8311.7%3971.001.8K
$407.50Nov 422.6025.40$24.0011.7%1051.00974
$410.00Nov 425.3529.85$27.6016.3%1081.001.1K
$412.50Nov 427.4531.50$29.4813.7%121.00402

Most actively traded options today. High liquidity = easy entry/exit. 845 active (total vol 493.5K, top 31.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 42.752.82$2.792.5%31.1K0.44154
$390.00Nov 41.071.10$1.092.8%26.3K0.22444
$382.50Nov 44.054.20$4.133.6%17.7K0.56178
$387.50Nov 41.761.80$1.782.2%17.3K0.32105
$380.00Nov 45.705.90$5.803.4%15.3K0.68363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 41.511.55$1.532.6%19.1K0.325.2K
$375.00Nov 40.550.58$0.565.4%18.6K0.152.5K
$370.00Nov 40.200.21$0.214.8%15.8K0.066.7K
$377.50Nov 40.930.97$0.954.2%10.6K0.231.5K
$372.50Nov 40.310.34$0.339.1%8.0K0.101.6K

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 81.7%, max 99.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Nov 4Dec 1883.2%41.7%99.7%2.1K2.7K
$380.00Nov 4Dec 1879.7%41.4%92.2%15.6K7.6K
$385.00Nov 4Dec 1877.3%41.1%88.0%31.2K2.2K
$377.50Nov 4Nov 2081.1%45.3%78.8%3.9K641
$390.00Nov 4Dec 1877.7%44.3%75.2%26.5K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Nov 4Dec 1883.2%41.7%99.7%18.8K5.5K
$380.00Nov 4Dec 1879.4%41.4%91.6%19.4K13.4K
$385.00Nov 4Dec 1876.9%41.1%87.0%4.1K4.5K
$377.50Nov 4Nov 2081.2%45.3%79.2%11.0K2.0K
$390.00Nov 4Dec 1877.7%44.3%75.2%3.7K12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 0.54, avg 6.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$322.50$325.00Nov 13$1.60$0.90$1.6096%0.56$324.10
$372.50$375.00Nov 18$0.87$1.63$0.8765%1.87$373.37
$375.00$377.50Nov 16$0.90$1.60$0.9062%1.78$375.90
$380.00$382.50Nov 18$0.77$1.73$0.7756%2.25$380.77
$365.00$370.00Dec 11$2.85$2.15$2.8567%0.75$367.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$425.00Nov 20$3.25$1.75$3.2587%0.54$426.75
$425.00$422.50Nov 6$1.53$0.97$1.53100%0.63$423.47
$397.50$395.00Nov 13$0.97$1.53$0.9766%1.58$396.53
$422.50$420.00Nov 13$1.57$0.93$1.5789%0.59$420.93
$395.00$390.00Nov 18$2.37$2.63$2.3761%1.11$392.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 372 found (best R:R 0.66, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$387.50Nov 4$1.01$1.01$1.4956%0.68$386.01
$387.50$390.00Nov 4$0.69$0.69$1.8168%0.38$388.19
$387.50$390.00Nov 6$1.05$1.05$1.4558%0.72$388.55
$390.00$392.50Nov 4$0.44$0.44$2.0678%0.21$390.44
$392.50$395.00Nov 6$0.75$0.75$1.7568%0.43$393.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Dec 11$1.98$1.98$3.0263%0.66$368.02
$380.00$375.00Dec 11$2.27$2.27$2.7356%0.83$377.73
$375.00$370.00Dec 18$2.05$2.05$2.9559%0.69$372.95
$350.00$345.00Dec 11$1.17$1.17$3.8376%0.31$348.83
$350.00$345.00Dec 18$1.23$1.23$3.7775%0.33$348.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.79, cheapest $3.77)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Nov 4Nov 6$3.7779.7%59.3%
$382.50Nov 4Nov 6$3.9478.1%58.7%
$387.50Nov 4Nov 6$3.8577.2%58.8%
$385.00Nov 4Nov 6$3.9677.3%59.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Nov 4Nov 6$3.6079.4%59.3%
$382.50Nov 4Nov 6$3.7677.9%58.7%
$387.50Nov 4Nov 6$3.6877.2%58.8%
$385.00Nov 4Nov 6$3.8076.9%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 1.64% of stock, avg 7.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$385.00Nov 4$2.79$3.50$6.29$378.71$391.291.64%
$382.50Nov 4$4.13$2.37$6.50$376.00$389.001.69%
$387.50Nov 4$1.78$4.97$6.75$380.75$394.251.76%
$380.00Nov 4$5.80$1.53$7.33$372.67$387.331.91%
$390.00Nov 4$1.09$6.83$7.92$382.08$397.922.06%
$377.50Nov 4$7.73$0.95$8.68$368.82$386.182.26%
$392.50Nov 4$0.65$9.00$9.65$382.85$402.152.51%
$375.00Nov 4$9.63$0.56$10.19$364.81$385.192.65%
$395.00Nov 4$0.39$11.28$11.67$383.33$406.673.04%
$372.50Nov 4$11.65$0.33$11.98$360.52$384.483.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 5.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$372.50Nov 4$0.39$0.33$0.72$371.78$395.72
$392.50$372.50Nov 4$0.65$0.33$0.98$371.52$393.48
$395.00$375.00Nov 4$0.39$0.56$0.95$374.05$395.95
$392.50$375.00Nov 4$0.65$0.56$1.21$373.79$393.71
$395.00$377.50Nov 4$0.39$0.95$1.34$376.16$396.34
$390.00$372.50Nov 4$1.09$0.33$1.42$371.08$391.42
$392.50$377.50Nov 4$0.65$0.95$1.60$375.90$394.10
$390.00$375.00Nov 4$1.09$0.56$1.65$373.35$391.65
$390.00$377.50Nov 4$1.09$0.95$2.04$375.46$392.04
$395.00$380.00Nov 4$0.39$1.53$1.92$378.08$396.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 619 found (best R:R 1.55, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
365/368400/402Nov 18$1.52$0.9836%1.55$365.98$401.52
365/368410/412Nov 18$1.27$1.2346%1.03$366.23$411.27
360/362402/405Nov 16$1.23$1.2747%0.97$361.27$403.73
360/362410/412Nov 16$1.05$1.4554%0.72$361.45$411.05
338/340398/400Nov 11$0.83$1.6763%0.50$339.17$398.33
338/340405/408Nov 11$0.60$1.9072%0.32$339.40$405.60
338/340405/408Nov 13$0.73$1.7767%0.41$339.27$405.73
352/355392/395Nov 6$0.87$1.6361%0.53$354.13$393.37
338/340395/398Nov 11$0.91$1.5959%0.57$339.09$395.91
340/342405/408Nov 13$0.75$1.7566%0.43$341.75$405.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 452 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Dec 11$0.26$9.7410%37.46
$375.00$380.00$385.00Nov 27$0.06$4.949%82.33
$365.00$370.00$375.00Dec 4$0.09$4.918%54.56
$355.00$360.00$365.00Nov 27$0.08$4.928%61.50
$385.00$390.00$395.00Dec 4$0.09$4.918%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Nov 16$0.10$4.9011%49.00
$390.00$395.00$400.00Nov 27$0.05$4.959%99.00
$385.00$390.00$395.00Dec 4$0.06$4.948%82.33
$390.00$395.00$400.00Dec 18$0.06$4.947%82.33
$415.00$420.00$425.00Dec 4$0.06$4.946%82.33

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 $-2.33, 357 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$387.50$390.001:2Nov 4-$0.40$2.10
$390.00$392.501:2Nov 4-$0.21$2.29
$450.00$460.001:2Nov 16-$0.07$9.93
$385.00$387.501:2Nov 4-$0.77$1.73
$392.50$395.001:2Nov 4-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$410.001:2Nov 16-$2.33$27.67
$440.00$410.001:2Dec 11-$12.26$17.74
$380.00$377.501:2Nov 4-$0.37$2.13
$377.50$375.001:2Nov 4-$0.17$2.33
$382.50$380.001:2Nov 4-$0.69$1.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 6.09%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Dec 18$23.400.520.2%6.09%6.27%1092.1K
$390.00Dec 18$20.900.491.5%5.44%6.92%2194.0K
$395.00Dec 18$18.700.462.8%4.87%7.64%2212.6K
$400.00Dec 18$16.650.424.1%4.33%8.41%85113.1K
$405.00Dec 18$14.800.395.4%3.85%9.23%4542.3K
$410.00Dec 18$13.050.366.7%3.40%10.08%3835.2K
$415.00Dec 18$11.550.338.0%3.01%10.99%1041.6K
$390.00Dec 11$18.750.481.5%4.88%6.36%825
$395.00Dec 11$16.600.452.8%4.32%7.10%1170
$385.00Dec 11$20.850.520.2%5.43%5.60%316

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 322,904
Total Puts 222,477
Put/Call Ratio 0.69
Net Difference 100,427

Prior's Put/Call Breakdown

Total Calls 88,989
Total Puts 80,589
Put/Call Ratio 0.91
Net Difference 8,400

Prior 7-Day Put/Call Summary

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