Tour v533
TSLA
TESLA INC
$388.37 -2.54%
◀ 11/4 10:20 ▶

Option Volume

Detail
ℹ
Current (11/04 10:20am) 796,722
Calls: 495,230 (62%)
Puts: 301,492 (38%)
Prior (10/26) 1,078,374
Calls: 673,483 (62%)
Puts: 404,891 (38%)
Current vs Prior -26.12%
Calls: -26.47% (Calls)
Puts: -25.54% (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 -64.67%
Calls: -58.71%
Puts: -71.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:20am) $458.62M
Calls: $334.37M (73%)
Puts: $124.26M (27%)
Prior (10/26) $532.84M
Calls: $438.37M (82%)
Puts: $94.47M (18%)
Current vs Prior -13.93%
Calls: -23.72%
Puts: +31.53%
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 -51.42%
Calls: -45.57%
Puts: -62.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:20am) 0.61
Prior (10/26) 0.60
Current vs Prior +1.26%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -30.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:20am) 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 1.86% | 3.90%3.90% | 6.26%6.69% | 12.42%
Prior 3.12% | 4.72%4.72% | 6.89%7.67% | 12.94%
Current vs Prior -40.32% | -17.31%-17.31% | -9.17%-12.83% | -3.98%
Prior 7-Day Avg 2.84% | 4.08%3.29% | 5.94%8.39% | 12.59%
Current vs 7-Day Avg -34.38% | -4.35%+18.59% | +5.33%-20.29% | -1.34%
Prior 7-Day Eod 3.12% | 4.72%4.72% | 6.87%7.67% | 12.94%
Current vs 7-Day Eod -40.32% | -17.31%-17.31% | -8.93%-12.83% | -3.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 2.64%
Calls: 4.37% | 2.67%
Puts: 2.63% | 2.61%
Prior 1.96% | 3.73%
Calls: 1.72% | 5.35%
Puts: 2.21% | 2.12%
Current vs Prior +78.57% | -29.22%
Prior 7-Day Avg 3.37% | 4.25%
Calls: 3.35% | 4.49%
Puts: 3.40% | 4.01%
Current vs 7-Day Avg +3.77% | -37.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($334.37M). Bullish P/C ratio of 0.61.

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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 743 of results (avg 4.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Dec 1828.3028.55$28.430.9%4740.597.2K
$360.00Dec 1841.0041.40$41.201.0%1760.724.0K
$365.00Dec 1837.5537.95$37.751.1%400.692.1K
$400.00Dec 1818.4018.60$18.501.1%1.1K0.4513.1K
$390.00Dec 1822.9523.20$23.081.1%2970.524.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Dec 1840.8041.25$41.031.1%90.682.4K
$385.00Nov 2012.6012.75$12.681.2%7530.453.4K
$395.00Dec 1825.1025.40$25.251.2%990.521.6K
$400.00Nov 2020.6020.85$20.731.2%6200.618.1K
$385.00Dec 1820.0520.30$20.181.2%820.451.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.47, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 40.250.27$0.267.7%25.4K0.073.0K
$397.50Nov 40.430.45$0.444.5%11.8K0.112.7K
$402.50Nov 40.160.17$0.175.9%3.5K0.045.7K
$405.00Nov 40.100.11$0.119.1%6.9K0.034.5K
$395.00Nov 40.760.78$0.772.6%25.6K0.18997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Nov 40.100.11$0.119.1%10.1K0.031.6K
$377.50Nov 40.300.32$0.316.5%13.9K0.091.5K
$375.00Nov 40.180.19$0.195.3%25.2K0.062.5K
$370.00Nov 40.060.07$0.0714.3%18.9K0.026.7K
$380.00Nov 40.550.57$0.563.6%27.7K0.155.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 406 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Nov 474.6076.75$75.682.8%311.0015
$315.00Nov 472.2074.40$73.303.0%231.0047
$317.50Nov 469.7571.90$70.833.0%191.0022
$320.00Nov 467.1069.35$68.223.3%491.0053
$325.00Nov 462.5064.20$63.352.7%161.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Nov 415.7521.70$18.7331.8%1071.00974
$410.00Nov 421.1022.60$21.856.9%1091.001.1K
$412.50Nov 421.6025.90$23.7518.1%151.00402
$415.00Nov 425.2027.70$26.459.5%961.00201
$417.50Nov 427.2030.00$28.609.8%131.0049

Most actively traded options today. High liquidity = easy entry/exit. 871 active (total vol 730.9K, top 54.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 42.192.23$2.211.8%54.9K0.40444
$385.00Nov 45.005.10$5.052.0%42.7K0.66154
$387.50Nov 43.353.50$3.434.4%33.1K0.53105
$395.00Nov 40.760.78$0.772.6%25.6K0.18997
$400.00Nov 40.250.27$0.267.7%25.4K0.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 40.550.57$0.563.6%27.7K0.155.2K
$375.00Nov 40.180.19$0.195.3%25.2K0.062.5K
$370.00Nov 40.060.07$0.0714.3%18.9K0.026.7K
$377.50Nov 40.300.32$0.316.5%13.9K0.091.5K
$385.00Nov 41.571.61$1.592.5%12.7K0.343.0K

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 75.6%, max 91.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Nov 4Dec 1879.0%41.2%91.7%17.4K7.6K
$385.00Nov 4Dec 1875.9%40.9%85.5%42.9K2.2K
$390.00Nov 4Dec 1873.6%40.6%81.3%55.2K4.4K
$382.50Nov 4Nov 2077.2%44.4%73.8%20.9K808
$395.00Nov 4Dec 1873.9%43.7%69.1%25.8K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Nov 4Dec 1879.0%41.2%91.5%28.1K13.4K
$385.00Nov 4Dec 1875.9%40.9%85.3%12.8K4.5K
$390.00Nov 4Dec 1873.6%40.6%81.3%5.4K12.2K
$382.50Nov 4Nov 2077.1%44.4%73.5%10.0K3.3K
$395.00Nov 4Dec 1873.9%43.7%69.1%9804.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 479 found (best R:R 2.12, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$367.50Nov 9$1.30$1.20$1.3086%0.92$366.30
$365.00$370.00Dec 11$2.80$2.20$2.8070%0.79$367.80
$385.00$387.50Nov 18$0.75$1.75$0.7556%2.33$385.75
$377.50$380.00Nov 16$1.20$1.30$1.2065%1.08$378.70
$372.50$375.00Nov 18$1.35$1.15$1.3570%0.85$373.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$425.00$422.50Nov 6$0.80$1.70$0.8095%2.12$424.20
$407.50$405.00Nov 4$1.63$0.87$1.63100%0.53$405.87
$420.00$417.50Nov 13$1.35$1.15$1.3584%0.85$418.65
$420.00$417.50Nov 6$1.66$0.84$1.6694%0.51$418.34
$427.50$425.00Nov 13$1.53$0.97$1.5389%0.63$425.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 370 found (best R:R 0.63, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$392.50Nov 4$0.87$0.87$1.6360%0.53$390.87
$392.50$395.00Nov 4$0.57$0.57$1.9372%0.30$393.07
$397.50$400.00Nov 6$0.70$0.70$1.8070%0.39$398.20
$395.00$397.50Nov 4$0.33$0.33$2.1782%0.15$395.33
$392.50$395.00Nov 9$1.02$1.02$1.4857%0.69$393.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Dec 11$1.93$1.93$3.0763%0.63$373.07
$355.00$350.00Dec 11$1.22$1.22$3.7876%0.32$353.78
$385.00$380.00Dec 18$2.25$2.25$2.7555%0.82$382.75
$375.00$370.00Dec 4$1.80$1.80$3.2064%0.56$373.20
$360.00$355.00Dec 11$1.33$1.33$3.6773%0.36$358.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.91, cheapest $3.76)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Nov 4Nov 6$3.8875.9%57.9%
$387.50Nov 4Nov 6$4.0774.7%57.4%
$390.00Nov 4Nov 6$4.0273.6%57.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Nov 4Nov 6$3.7675.9%57.9%
$387.50Nov 4Nov 6$3.9174.1%57.4%
$390.00Nov 4Nov 6$3.8573.6%57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 1.53% of stock, avg 7.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$387.50Nov 4$3.43$2.52$5.95$381.55$393.451.53%
$390.00Nov 4$2.21$3.80$6.01$383.99$396.011.55%
$385.00Nov 4$5.05$1.59$6.64$378.36$391.641.71%
$392.50Nov 4$1.34$5.40$6.74$385.76$399.241.74%
$382.50Nov 4$6.88$0.96$7.84$374.66$390.342.02%
$395.00Nov 4$0.77$7.40$8.17$386.83$403.172.10%
$380.00Nov 4$8.95$0.56$9.51$370.49$389.512.45%
$397.50Nov 4$0.44$9.63$10.07$387.43$407.572.59%
$377.50Nov 4$11.20$0.31$11.51$365.99$389.012.96%
$400.00Nov 4$0.26$12.00$12.26$387.74$412.263.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.15% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$377.50Nov 4$0.26$0.31$0.57$376.93$400.57
$397.50$377.50Nov 4$0.44$0.31$0.75$376.75$398.25
$400.00$380.00Nov 4$0.26$0.56$0.82$379.18$400.82
$397.50$380.00Nov 4$0.44$0.56$1.00$379.00$398.50
$395.00$377.50Nov 4$0.77$0.31$1.08$376.42$396.08
$395.00$380.00Nov 4$0.77$0.56$1.33$378.67$396.33
$400.00$382.50Nov 4$0.26$0.96$1.22$381.28$401.22
$397.50$382.50Nov 4$0.44$0.96$1.40$381.10$398.90
$395.00$382.50Nov 4$0.77$0.96$1.73$380.77$396.73
$392.50$377.50Nov 4$1.34$0.31$1.65$375.85$394.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 615 found (best R:R 1.00, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/362402/405Nov 16$1.25$1.2546%1.00$361.25$403.75
360/362412/415Nov 16$0.97$1.5357%0.63$361.53$413.47
342/345412/415Nov 11$0.50$2.0076%0.25$344.50$413.00
350/352402/405Nov 13$0.99$1.5156%0.66$351.51$403.49
355/358398/400Nov 9$0.93$1.5758%0.59$356.57$398.43
342/345408/410Nov 11$0.63$1.8770%0.34$344.37$408.13
342/345410/412Nov 11$0.56$1.9473%0.29$344.44$410.56
338/340402/405Nov 13$0.86$1.6461%0.52$339.14$403.36
358/360408/410Nov 6$0.42$2.0879%0.20$359.58$407.92
350/352408/410Nov 13$0.84$1.6662%0.51$351.66$408.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 465 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Dec 11$0.32$9.689%30.25
$382.50$385.00$387.50Nov 4$0.21$2.2923%10.90
$370.00$375.00$380.00Nov 27$0.15$4.859%32.33
$360.00$365.00$370.00Dec 18$0.08$4.926%61.50
$415.00$420.00$425.00Dec 18$0.07$4.936%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Dec 11$0.10$4.907%49.00
$355.00$360.00$365.00Dec 11$0.09$4.916%54.56
$390.00$392.50$395.00Nov 9$0.07$2.439%34.71
$400.00$405.00$410.00Dec 4$0.15$4.858%32.33
$380.00$382.50$385.00Nov 6$0.09$2.4111%26.78

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 $-0.69, 361 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$392.501:2Nov 4-$0.47$2.03
$392.50$395.001:2Nov 4-$0.20$2.30
$395.00$397.501:2Nov 4-$0.11$2.39
$450.00$460.001:2Nov 16-$0.09$9.91
$387.50$390.001:2Nov 4-$0.99$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$462.50$425.001:2Nov 11-$0.69$36.81
$440.00$410.001:2Dec 11-$11.12$18.88
$385.00$382.501:2Nov 4-$0.33$2.17
$387.50$385.001:2Nov 4-$0.66$1.84
$382.50$380.001:2Nov 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. 192 found (best yield 5.91%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Dec 18$22.950.520.4%5.91%6.33%2974.0K
$395.00Dec 18$20.600.481.7%5.30%7.01%2352.6K
$400.00Dec 18$18.400.453.0%4.74%7.73%1.1K13.1K
$405.00Dec 18$16.300.424.3%4.20%8.48%4862.3K
$410.00Dec 18$14.500.395.6%3.73%9.30%4715.2K
$415.00Dec 18$12.800.356.9%3.30%10.15%1411.6K
$420.00Dec 18$11.350.338.1%2.92%11.07%6838.0K
$395.00Dec 11$18.400.481.7%4.74%6.44%1570
$390.00Dec 11$20.700.520.4%5.33%5.75%1925
$400.00Dec 11$16.250.443.0%4.18%7.18%4299

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 495,230
Total Puts 301,492
Put/Call Ratio 0.61
Net Difference 193,738

Prior's Put/Call Breakdown

Total Calls 673,483
Total Puts 404,891
Put/Call Ratio 0.60
Net Difference 268,592

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