Tour v533
TSLA
TESLA INC
$386.60 -2.99%
◀ 11/4 10:10 ▶

Option Volume

Detail
ℹ
Current (11/04 10:10am) 676,728
Calls: 412,118 (61%)
Puts: 264,610 (39%)
Prior (10/26) 958,112
Calls: 606,549 (63%)
Puts: 351,563 (37%)
Current vs Prior -29.37%
Calls: -32.06% (Calls)
Puts: -24.73% (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 -69.99%
Calls: -65.64%
Puts: -74.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:10am) $393.72M
Calls: $280.24M (71%)
Puts: $113.48M (29%)
Prior (10/26) $455.27M
Calls: $359.96M (79%)
Puts: $95.31M (21%)
Current vs Prior -13.52%
Calls: -22.15%
Puts: +19.06%
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 -58.29%
Calls: -54.38%
Puts: -65.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:10am) 0.64
Prior (10/26) 0.58
Current vs Prior +10.78%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -26.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:10am) 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 1.95% | 3.95%3.95% | 6.29%6.74% | 12.43%
Prior 3.12% | 4.72%4.72% | 6.89%7.67% | 12.94%
Current vs Prior -37.64% | -16.22%-16.22% | -8.64%-12.16% | -3.94%
Prior 7-Day Avg 2.84% | 4.08%3.29% | 5.94%8.39% | 12.59%
Current vs 7-Day Avg -31.43% | -3.09%+20.16% | +5.94%-19.68% | -1.30%
Prior 7-Day Eod 3.12% | 4.72%4.72% | 6.87%7.67% | 12.94%
Current vs 7-Day Eod -37.64% | -16.22%-16.22% | -8.41%-12.16% | -3.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.30% | 2.31%
Calls: 3.78% | 1.89%
Puts: 2.82% | 2.72%
Prior 1.96% | 3.73%
Calls: 1.72% | 5.35%
Puts: 2.21% | 2.12%
Current vs Prior +68.37% | -38.07%
Prior 7-Day Avg 3.37% | 4.25%
Calls: 3.35% | 4.49%
Puts: 3.40% | 4.01%
Current vs 7-Day Avg -2.16% | -45.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($280.24M). Bullish P/C ratio of 0.64.

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
10:10BULLISHBULLISHBULLISH
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 721 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Dec 1830.0030.30$30.151.0%880.612.5K
$370.00Dec 1833.0033.35$33.171.1%1970.653.9K
$380.00Dec 1827.1527.45$27.301.1%3850.587.2K
$390.00Nov 2013.3013.45$13.381.1%5180.482.2K
$390.00Dec 1822.0022.25$22.131.1%2600.514.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Dec 1828.8529.15$29.001.0%2430.567.4K
$420.00Dec 1842.0042.45$42.231.1%80.682.4K
$405.00Dec 1831.9032.25$32.081.1%300.59913
$410.00Dec 1835.1035.50$35.301.1%360.624.1K
$395.00Dec 1826.0026.30$26.151.1%910.521.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.47, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Nov 40.130.14$0.147.1%2.1K0.045.7K
$400.00Nov 40.200.21$0.214.8%18.1K0.063.0K
$397.50Nov 40.330.35$0.345.9%6.5K0.092.7K
$407.50Nov 40.050.06$0.0616.7%1.1K0.021.8K
$395.00Nov 40.580.60$0.593.4%17.2K0.15997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Nov 40.160.19$0.1816.7%9.1K0.051.6K
$375.00Nov 40.310.33$0.326.3%22.4K0.082.5K
$377.50Nov 40.550.57$0.563.6%12.7K0.131.5K
$380.00Nov 40.930.95$0.942.1%24.1K0.205.2K
$347.50Nov 60.250.27$0.267.7%4700.031.3K

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 475.4577.95$76.703.3%251.0018
$312.50Nov 473.0575.55$74.303.4%261.0015
$315.00Nov 470.6573.00$71.833.3%191.0047
$317.50Nov 468.2070.45$69.333.2%151.0022
$320.00Nov 465.6567.90$66.783.4%311.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Nov 639.4543.85$41.6510.6%11.007
$430.00Nov 642.0044.85$43.436.6%51.00240
$432.50Nov 644.6048.85$46.739.1%--1.0013
$435.00Nov 646.9551.30$49.138.9%11.00126
$440.00Nov 651.9556.25$54.107.9%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 864 active (total vol 618.0K, top 39.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 43.904.05$3.973.8%39.6K0.59154
$390.00Nov 41.651.70$1.673.0%39.2K0.33444
$387.50Nov 42.622.69$2.662.6%27.9K0.46105
$382.50Nov 45.555.75$5.653.5%19.8K0.70178
$400.00Nov 40.200.21$0.214.8%18.1K0.063.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 40.930.95$0.942.1%24.1K0.205.2K
$375.00Nov 40.310.33$0.326.3%22.4K0.082.5K
$370.00Nov 40.080.10$0.0922.2%18.0K0.036.7K
$377.50Nov 40.550.57$0.563.6%12.7K0.131.5K
$372.50Nov 40.160.19$0.1816.7%9.1K0.051.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 77.7%, max 96.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Nov 4Dec 1880.7%41.1%96.2%16.8K7.6K
$385.00Nov 4Dec 1876.9%40.8%88.3%39.8K2.2K
$382.50Nov 4Nov 2078.5%44.3%77.2%20.0K808
$390.00Nov 4Dec 1875.2%44.0%70.9%39.5K4.4K
$392.50Nov 4Nov 1875.6%44.5%69.8%13.1K379
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Nov 4Dec 1880.7%41.1%96.2%24.5K13.4K
$385.00Nov 4Dec 1876.9%40.8%88.3%8.5K4.5K
$382.50Nov 4Nov 2078.8%44.3%77.8%8.1K3.3K
$390.00Nov 4Dec 1875.2%44.0%70.9%4.2K12.2K
$387.50Nov 4Nov 1675.7%44.6%69.8%2.0K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 482 found (best R:R 0.92, avg 6.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$377.50$380.00Nov 18$0.32$2.18$0.3263%6.81$377.82
$322.50$325.00Nov 6$1.47$1.03$1.4799%0.70$323.97
$365.00$370.00Dec 11$2.68$2.32$2.6869%0.87$367.68
$382.50$385.00Nov 18$1.00$1.50$1.0057%1.50$383.50
$375.00$380.00Dec 11$2.63$2.37$2.6362%0.90$377.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$445.00$442.50Nov 4$1.30$1.20$1.30100%0.92$443.70
$405.00$400.00Nov 16$2.25$2.75$2.2571%1.22$402.75
$430.00$425.00Nov 27$3.06$1.94$3.0682%0.63$426.94
$415.00$412.50Nov 9$1.38$1.12$1.3890%0.81$413.62
$395.00$390.00Nov 16$2.07$2.93$2.0759%1.42$392.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 372 found (best R:R 0.82, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$387.50$390.00Nov 18$1.35$1.35$1.1549%1.17$388.85
$387.50$390.00Nov 11$1.27$1.27$1.2350%1.03$388.77
$387.50$390.00Nov 16$1.28$1.28$1.2249%1.05$388.78
$387.50$390.00Nov 4$0.99$0.99$1.5154%0.66$388.49
$390.00$392.50Nov 6$1.03$1.03$1.4757%0.70$391.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$375.00Dec 11$2.25$2.25$2.7558%0.82$377.75
$380.00$375.00Dec 18$2.15$2.15$2.8558%0.75$377.85
$385.00$380.00Dec 18$2.33$2.33$2.6754%0.87$382.67
$375.00$370.00Dec 18$1.95$1.95$3.0561%0.64$373.05
$360.00$355.00Dec 18$1.45$1.45$3.5571%0.41$358.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.85, cheapest $3.84)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Nov 4Nov 6$3.9676.9%57.9%
$387.50Nov 4Nov 6$3.9975.7%58.1%
$390.00Nov 4Nov 6$3.8175.2%57.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Nov 4Nov 6$3.8476.9%57.9%
$387.50Nov 4Nov 6$3.8075.7%58.1%
$390.00Nov 4Nov 6$3.6875.2%57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 1.61% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$387.50Nov 4$2.66$3.55$6.21$381.29$393.711.61%
$385.00Nov 4$3.97$2.34$6.31$378.69$391.311.63%
$390.00Nov 4$1.67$5.00$6.67$383.33$396.671.73%
$382.50Nov 4$5.65$1.51$7.16$375.34$389.661.85%
$392.50Nov 4$1.01$6.85$7.86$384.64$400.362.03%
$380.00Nov 4$7.58$0.94$8.52$371.48$388.522.20%
$395.00Nov 4$0.59$8.95$9.54$385.46$404.542.47%
$377.50Nov 4$9.80$0.56$10.36$367.14$387.862.68%
$397.50Nov 4$0.34$11.00$11.34$386.16$408.842.93%
$375.00Nov 4$11.75$0.32$12.07$362.93$387.073.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.17% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$397.50$375.00Nov 4$0.34$0.32$0.66$374.34$398.16
$397.50$377.50Nov 4$0.34$0.56$0.90$376.60$398.40
$395.00$375.00Nov 4$0.59$0.32$0.91$374.09$395.91
$395.00$377.50Nov 4$0.59$0.56$1.15$376.35$396.15
$397.50$380.00Nov 4$0.34$0.94$1.28$378.72$398.78
$392.50$375.00Nov 4$1.01$0.32$1.33$373.67$393.83
$395.00$380.00Nov 4$0.59$0.94$1.53$378.47$396.53
$392.50$377.50Nov 4$1.01$0.56$1.57$375.93$394.07
$392.50$380.00Nov 4$1.01$0.94$1.95$378.05$394.45
$397.50$382.50Nov 4$0.34$1.51$1.85$380.65$399.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 640 found (best R:R 0.11, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/322398/400Nov 4$0.24$2.2690%0.11$322.26$397.74
320/322395/398Nov 4$0.36$2.1484%0.17$322.14$395.36
320/322392/395Nov 4$0.53$1.9776%0.27$321.97$393.03
342/345405/408Nov 13$0.83$1.6764%0.50$344.17$405.83
335/338405/408Nov 13$0.76$1.7466%0.44$336.74$405.76
320/322390/392Nov 4$0.77$1.7366%0.45$321.73$390.77
358/360405/408Nov 13$1.04$1.4655%0.71$358.96$406.04
338/340405/408Nov 13$0.77$1.7365%0.45$339.23$405.77
355/358405/408Nov 13$0.99$1.5156%0.66$356.51$405.99
348/350405/408Nov 13$0.87$1.6361%0.53$349.13$405.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 482 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Dec 11$0.05$4.957%99.00
$385.00$390.00$395.00Dec 11$0.08$4.927%61.50
$320.00$330.00$340.00Dec 4$0.26$9.747%37.46
$370.00$375.00$380.00Nov 27$0.15$4.859%32.33
$360.00$365.00$370.00Nov 27$0.12$4.888%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Nov 20$0.09$4.918%54.56
$385.00$387.50$390.00Nov 4$0.24$2.2625%9.42
$365.00$370.00$375.00Dec 11$0.10$4.907%49.00
$355.00$360.00$365.00Nov 18$0.12$4.888%40.67
$380.00$385.00$390.00Nov 27$0.17$4.8310%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. 365 found (best net $-2.75, 362 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$392.501:2Nov 4-$0.35$2.15
$387.50$390.001:2Nov 4-$0.68$1.82
$392.50$395.001:2Nov 4-$0.17$2.33
$395.00$397.501:2Nov 4-$0.09$2.41
$450.00$460.001:2Nov 16-$0.08$9.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$462.50$425.001:2Nov 11-$2.75$34.75
$440.00$410.001:2Dec 11-$12.52$17.48
$382.50$380.001:2Nov 4-$0.37$2.13
$380.00$377.501:2Nov 4-$0.18$2.32
$385.00$382.501:2Nov 4-$0.68$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 5.69%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Dec 18$22.000.510.9%5.69%6.57%2604.0K
$395.00Dec 18$19.650.482.2%5.08%7.26%2262.6K
$400.00Dec 18$17.550.443.5%4.54%8.01%1.1K13.1K
$405.00Dec 18$15.600.414.8%4.04%8.79%4622.3K
$410.00Dec 18$13.800.386.0%3.57%9.62%4245.2K
$415.00Dec 18$12.200.357.3%3.16%10.50%1291.6K
$390.00Dec 11$19.950.510.9%5.16%6.04%925
$395.00Dec 11$17.650.472.2%4.57%6.74%1270
$400.00Dec 11$15.650.433.5%4.05%7.51%3099
$420.00Dec 18$10.750.328.6%2.78%11.42%5378.0K

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 412,118
Total Puts 264,610
Put/Call Ratio 0.64
Net Difference 147,508

Prior's Put/Call Breakdown

Total Calls 606,549
Total Puts 351,563
Put/Call Ratio 0.58
Net Difference 254,986

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