Tour v533
TSLA
TESLA INC
$386.22 -3.08%
◀ 11/4 10:05 ▶

Option Volume

Detail
ℹ
Current (11/04 10:05am) 609,871
Calls: 367,659 (60%)
Puts: 242,212 (40%)
Prior (10/26) 891,276
Calls: 566,397 (64%)
Puts: 324,879 (36%)
Current vs Prior -31.57%
Calls: -35.09% (Calls)
Puts: -25.45% (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 -72.95%
Calls: -69.35%
Puts: -77.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:05am) $361.19M
Calls: $258.93M (72%)
Puts: $102.26M (28%)
Prior (10/26) $438.58M
Calls: $355.91M (81%)
Puts: $82.67M (19%)
Current vs Prior -17.64%
Calls: -27.25%
Puts: +23.70%
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 -61.74%
Calls: -57.85%
Puts: -68.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:05am) 0.66
Prior (10/26) 0.57
Current vs Prior +14.85%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -24.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:05am) 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 1.96% | 3.97%3.97% | 6.33%6.76% | 12.49%
Prior 3.12% | 4.72%4.72% | 6.89%7.67% | 12.94%
Current vs Prior -37.08% | -15.76%-15.76% | -8.17%-11.94% | -3.48%
Prior 7-Day Avg 2.84% | 4.08%3.29% | 5.94%8.39% | 12.59%
Current vs 7-Day Avg -30.82% | -2.55%+20.83% | +6.48%-19.48% | -0.83%
Prior 7-Day Eod 3.12% | 4.72%4.72% | 6.87%7.67% | 12.94%
Current vs 7-Day Eod -37.08% | -15.76%-15.76% | -7.94%-11.94% | -3.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.62% | 2.60%
Calls: 3.97% | 2.58%
Puts: 5.26% | 2.63%
Prior 1.96% | 3.73%
Calls: 1.72% | 5.35%
Puts: 2.21% | 2.12%
Current vs Prior +135.71% | -30.29%
Prior 7-Day Avg 3.37% | 4.25%
Calls: 3.35% | 4.49%
Puts: 3.40% | 4.01%
Current vs 7-Day Avg +36.98% | -38.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($258.93M). Bullish P/C ratio of 0.66.

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
10:05BULLISHBULLISHBULLISH
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 734 of results (avg 4.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2013.2013.35$13.271.1%4370.482.2K
$385.00Nov 2015.6015.80$15.701.3%3550.543.4K
$380.00Nov 2018.3518.60$18.481.4%2.1K0.595.6K
$375.00Nov 2021.3521.65$21.501.4%3820.644.5K
$400.00Dec 1817.4517.70$17.581.4%8930.4413.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Dec 1829.2029.50$29.351.0%2250.567.4K
$390.00Dec 1823.6023.85$23.731.1%2530.497.8K
$390.00Nov 2016.1516.40$16.271.5%3430.525.0K
$395.00Nov 2018.9519.25$19.101.6%1210.572.6K
$400.00Nov 2022.0522.40$22.231.6%3660.628.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.48, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Nov 40.130.15$0.1414.3%1.9K0.055.7K
$400.00Nov 40.210.22$0.224.5%14.7K0.073.0K
$397.50Nov 40.340.36$0.355.7%5.2K0.102.7K
$407.50Nov 40.060.07$0.0714.3%1.1K0.021.8K
$395.00Nov 40.570.58$0.571.8%14.1K0.16997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 40.120.13$0.137.7%17.3K0.036.7K
$372.50Nov 40.210.23$0.229.1%8.7K0.051.6K
$375.00Nov 40.380.40$0.395.1%20.2K0.092.5K
$377.50Nov 40.660.69$0.684.4%11.7K0.141.5K
$345.00Nov 60.230.25$0.248.3%3230.031.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 475.4077.30$76.352.5%201.0018
$312.50Nov 473.1074.90$74.002.4%211.0015
$315.00Nov 470.7072.15$71.432.0%31.0047
$317.50Nov 467.9570.15$69.053.2%--1.0022
$320.00Nov 465.4067.50$66.453.2%311.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Nov 1174.6079.65$77.136.5%--1.0025
$457.50Nov 1369.3574.70$72.037.4%--1.0010
$462.50Nov 1374.4579.70$77.086.8%--1.0025
$427.50Nov 439.8043.00$41.407.7%--1.0017
$432.50Nov 445.3049.65$47.479.2%--1.0042

Most actively traded options today. High liquidity = easy entry/exit. 857 active (total vol 554.5K, top 36.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 43.703.85$3.784.0%36.8K0.59154
$390.00Nov 41.541.59$1.573.2%32.0K0.34444
$387.50Nov 42.472.51$2.491.6%22.7K0.46105
$382.50Nov 45.305.45$5.382.8%19.2K0.70178
$380.00Nov 47.207.40$7.302.7%16.1K0.79363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 41.091.11$1.101.8%21.8K0.215.2K
$375.00Nov 40.380.40$0.395.1%20.2K0.092.5K
$370.00Nov 40.120.13$0.137.7%17.3K0.036.7K
$377.50Nov 40.660.69$0.684.4%11.7K0.141.5K
$372.50Nov 40.210.23$0.229.1%8.7K0.051.6K

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 80.9%, max 103.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Nov 4Dec 1883.1%41.3%101.2%16.4K7.6K
$385.00Nov 4Dec 1878.5%41.0%91.8%36.9K2.2K
$382.50Nov 4Nov 2080.9%44.5%81.6%19.4K808
$395.00Nov 4Dec 1878.8%43.8%80.0%14.3K3.6K
$390.00Nov 4Dec 1876.3%44.1%73.0%32.2K4.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Nov 4Dec 1884.0%41.3%103.4%22.2K13.4K
$385.00Nov 4Dec 1879.9%41.1%94.5%5.2K4.5K
$382.50Nov 4Nov 2082.1%44.5%84.4%7.1K3.3K
$395.00Nov 4Dec 1878.8%43.8%80.0%7534.2K
$390.00Nov 4Dec 1876.3%44.1%73.0%3.9K12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 3.17, avg 5.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$367.50Nov 18$0.43$2.07$0.4375%4.81$365.43
$342.50$345.00Nov 6$1.27$1.23$1.27100%0.97$343.77
$377.50$380.00Nov 18$0.32$2.18$0.3262%6.81$377.82
$365.00$370.00Dec 11$2.22$2.78$2.2269%1.25$367.22
$317.50$320.00Nov 13$1.67$0.83$1.6797%0.50$319.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$417.50Nov 13$0.60$1.90$0.6085%3.17$419.40
$405.00$400.00Nov 16$2.17$2.83$2.1770%1.30$402.83
$407.50$400.00Nov 18$4.05$3.45$4.0571%0.85$403.45
$412.50$410.00Nov 4$1.48$1.02$1.4899%0.69$411.02
$412.50$410.00Nov 11$1.13$1.37$1.1383%1.21$411.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 0.55, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$387.50$390.00Nov 16$1.35$1.35$1.1549%1.17$388.85
$387.50$390.00Nov 18$1.33$1.33$1.1749%1.14$388.83
$392.50$395.00Nov 13$1.05$1.05$1.4556%0.72$393.55
$387.50$390.00Nov 11$1.20$1.20$1.3050%0.92$388.70
$390.00$392.50Nov 6$1.00$1.00$1.5056%0.67$391.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Dec 11$1.78$1.78$3.2265%0.55$368.22
$365.00$360.00Dec 11$1.60$1.60$3.4069%0.47$363.40
$370.00$365.00Dec 18$1.80$1.80$3.2065%0.56$368.20
$385.00$380.00Dec 4$2.33$2.33$2.6754%0.87$382.67
$380.00$375.00Dec 18$2.15$2.15$2.8558%0.75$377.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.78, cheapest $3.61)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$382.50Nov 4Nov 6$3.8080.9%58.6%
$385.00Nov 4Nov 6$3.9778.5%58.1%
$390.00Nov 4Nov 6$3.7676.3%58.2%
$387.50Nov 4Nov 6$3.9676.2%58.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$382.50Nov 4Nov 6$3.6182.1%58.6%
$385.00Nov 4Nov 6$3.7879.9%58.1%
$390.00Nov 4Nov 6$3.5776.3%58.2%
$387.50Nov 4Nov 6$3.8076.2%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 1.63% of stock, avg 7.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$387.50Nov 4$2.49$3.80$6.29$381.21$393.791.63%
$385.00Nov 4$3.78$2.60$6.38$378.62$391.381.65%
$390.00Nov 4$1.57$5.38$6.95$383.05$396.951.80%
$382.50Nov 4$5.38$1.72$7.10$375.40$389.601.84%
$392.50Nov 4$0.96$7.25$8.21$384.29$400.712.13%
$380.00Nov 4$7.30$1.10$8.40$371.60$388.402.17%
$395.00Nov 4$0.57$9.50$10.07$384.93$405.072.61%
$377.50Nov 4$9.50$0.68$10.18$367.32$387.682.64%
$397.50Nov 4$0.35$11.52$11.87$385.63$409.373.07%
$375.00Nov 4$11.77$0.39$12.16$362.84$387.163.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$397.50$375.00Nov 4$0.35$0.39$0.74$374.26$398.24
$395.00$375.00Nov 4$0.57$0.39$0.96$374.04$395.96
$397.50$377.50Nov 4$0.35$0.68$1.03$376.47$398.53
$395.00$377.50Nov 4$0.57$0.68$1.25$376.25$396.25
$392.50$375.00Nov 4$0.96$0.39$1.35$373.65$393.85
$397.50$380.00Nov 4$0.35$1.10$1.45$378.55$398.95
$395.00$380.00Nov 4$0.57$1.10$1.67$378.33$396.67
$392.50$377.50Nov 4$0.96$0.68$1.64$375.86$394.14
$392.50$380.00Nov 4$0.96$1.10$2.06$377.94$394.56
$397.50$382.50Nov 4$0.35$1.72$2.07$380.43$399.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 636 found (best R:R 1.00, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
365/368410/412Nov 18$1.25$1.2546%1.00$366.25$411.25
365/368402/405Nov 18$1.43$1.0739%1.34$366.07$403.93
348/350410/412Nov 9$0.39$2.1180%0.18$349.61$410.39
355/358410/412Nov 6$0.30$2.2083%0.14$357.20$410.30
348/350398/400Nov 9$0.80$1.7063%0.47$349.20$398.30
348/350408/410Nov 9$0.45$2.0577%0.22$349.55$407.95
350/352408/410Nov 13$0.82$1.6862%0.49$351.68$408.32
345/348405/408Nov 11$0.69$1.8167%0.38$346.81$405.69
338/340408/410Nov 13$0.68$1.8268%0.37$339.32$408.18
340/342408/410Nov 13$0.70$1.8067%0.39$341.80$408.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 464 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Dec 11$0.12$9.8811%82.33
$320.00$330.00$340.00Dec 4$0.13$9.877%75.92
$330.00$340.00$350.00Dec 11$0.30$9.709%32.33
$375.00$380.00$385.00Nov 27$0.11$4.8910%44.45
$350.00$355.00$360.00Dec 4$0.06$4.946%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Dec 4$0.06$4.948%82.33
$390.00$395.00$400.00Nov 27$0.14$4.869%34.71
$365.00$370.00$375.00Dec 11$0.09$4.917%54.56
$380.00$382.50$385.00Nov 6$0.07$2.4311%34.71
$395.00$400.00$405.00Nov 20$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 364 found (best net $-2.63, 363 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$387.50$390.001:2Nov 4-$0.65$1.85
$390.00$392.501:2Nov 4-$0.35$2.15
$392.50$395.001:2Nov 4-$0.18$2.32
$450.00$460.001:2Nov 16-$0.08$9.92
$395.00$397.501:2Nov 4-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$462.50$425.001:2Nov 11-$2.63$34.87
$440.00$410.001:2Nov 16-$1.53$28.47
$440.00$410.001:2Dec 11-$13.01$16.99
$377.50$375.001:2Nov 4-$0.10$2.40
$380.00$377.501:2Nov 4-$0.26$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 5.06%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Dec 18$19.550.482.3%5.06%7.34%2222.6K
$390.00Dec 18$21.700.511.0%5.62%6.60%2384.0K
$400.00Dec 18$17.450.443.6%4.52%8.09%89313.1K
$405.00Dec 18$15.500.414.9%4.01%8.88%4602.3K
$410.00Dec 18$13.750.386.2%3.56%9.72%4035.2K
$415.00Dec 18$12.150.357.5%3.15%10.60%1241.6K
$395.00Dec 11$17.550.472.3%4.54%6.82%1170
$390.00Dec 11$19.700.511.0%5.10%6.08%825
$400.00Dec 11$15.650.433.6%4.05%7.62%2999
$420.00Dec 18$10.700.328.8%2.77%11.52%4568.0K

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 367,659
Total Puts 242,212
Put/Call Ratio 0.66
Net Difference 125,447

Prior's Put/Call Breakdown

Total Calls 566,397
Total Puts 324,879
Put/Call Ratio 0.57
Net Difference 241,518

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