Tour v533
TSLA
TESLA INC
$388.68 -2.47%
◀ 11/4 10:30 ▶

Option Volume

Detail
ℹ
Current (11/04 10:30am) 869,092
Calls: 534,785 (62%)
Puts: 334,307 (38%)
Prior (10/26) 1,208,682
Calls: 746,992 (62%)
Puts: 461,690 (38%)
Current vs Prior -28.10%
Calls: -28.41% (Calls)
Puts: -27.59% (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 -61.46%
Calls: -55.42%
Puts: -68.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 10:30am) $493.53M
Calls: $356.48M (72%)
Puts: $137.05M (28%)
Prior (10/26) $567.09M
Calls: $455.51M (80%)
Puts: $111.59M (20%)
Current vs Prior -12.97%
Calls: -21.74%
Puts: +22.82%
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 -47.72%
Calls: -41.97%
Puts: -58.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 10:30am) 0.63
Prior (10/26) 0.62
Current vs Prior +1.14%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -28.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 10:30am) 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 1.85% | 3.89%3.89% | 6.23%6.63% | 12.42%
Prior 3.12% | 4.72%4.72% | 6.89%7.67% | 12.94%
Current vs Prior -40.78% | -17.49%-17.49% | -9.61%-13.63% | -4.04%
Prior 7-Day Avg 2.84% | 4.08%3.29% | 5.94%8.39% | 12.59%
Current vs 7-Day Avg -34.88% | -4.55%+18.34% | +4.81%-21.03% | -1.40%
Prior 7-Day Eod 3.12% | 4.72%4.72% | 6.87%7.67% | 12.94%
Current vs 7-Day Eod -40.78% | -17.49%-17.49% | -9.38%-13.63% | -4.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.47% | 2.97%
Calls: 2.82% | 3.28%
Puts: 4.13% | 2.67%
Prior 1.96% | 3.73%
Calls: 1.72% | 5.35%
Puts: 2.21% | 2.12%
Current vs Prior +77.04% | -20.38%
Prior 7-Day Avg 3.37% | 4.25%
Calls: 3.35% | 4.49%
Puts: 3.40% | 4.01%
Current vs 7-Day Avg +2.88% | -30.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($356.48M). Bullish P/C ratio of 0.63.

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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 728 of results (avg 4.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Dec 1820.7020.90$20.801.0%2530.492.6K
$385.00Dec 1825.6525.90$25.781.0%1980.562.1K
$390.00Dec 1823.0523.30$23.181.1%3160.524.0K
$380.00Dec 1828.3528.70$28.531.2%4790.597.2K
$400.00Dec 1818.4518.70$18.581.3%1.2K0.4613.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Dec 1827.7028.00$27.851.1%2620.547.4K
$410.00Dec 1833.8034.25$34.031.3%380.614.1K
$390.00Nov 2014.8015.00$14.901.3%4230.495.0K
$400.00Nov 1317.6017.85$17.731.4%4040.63964
$385.00Dec 1819.9020.20$20.051.5%890.441.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.46, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 40.240.26$0.258.0%28.2K0.083.0K
$402.50Nov 40.150.16$0.166.3%3.9K0.055.7K
$397.50Nov 40.430.45$0.444.5%13.7K0.132.7K
$395.00Nov 40.760.79$0.783.8%29.3K0.21997
$427.50Nov 60.200.22$0.219.5%8020.032.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 40.050.06$0.0616.7%19.4K0.026.7K
$372.50Nov 40.090.10$0.1010.0%10.3K0.031.6K
$375.00Nov 40.150.16$0.166.3%26.9K0.042.5K
$377.50Nov 40.270.28$0.283.6%15.0K0.071.5K
$380.00Nov 40.500.52$0.513.9%33.1K0.125.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 407 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Nov 475.2077.10$76.152.5%341.0015
$315.00Nov 472.8574.75$73.802.6%231.0047
$317.50Nov 470.3572.30$71.322.7%191.0022
$320.00Nov 467.8569.60$68.722.5%491.0053
$322.50Nov 465.4067.50$66.453.2%601.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Nov 638.1542.20$40.1710.1%11.007
$430.00Nov 640.7543.30$42.036.1%71.00240
$432.50Nov 642.5047.30$44.9010.7%--1.0013
$435.00Nov 645.1048.50$46.807.3%11.00126
$440.00Nov 649.8554.85$52.359.6%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 877 active (total vol 798.4K, top 61.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 42.222.28$2.252.7%61.9K0.45444
$385.00Nov 45.005.20$5.103.9%44.1K0.71154
$387.50Nov 43.503.60$3.552.8%35.7K0.58105
$395.00Nov 40.760.79$0.783.8%29.3K0.21997
$400.00Nov 40.240.26$0.258.0%28.2K0.083.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 40.500.52$0.513.9%33.1K0.125.2K
$375.00Nov 40.150.16$0.166.3%26.9K0.042.5K
$370.00Nov 40.050.06$0.0616.7%19.4K0.026.7K
$385.00Nov 41.471.51$1.492.7%17.4K0.293.0K
$377.50Nov 40.270.28$0.283.6%15.0K0.071.5K

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 72.7%, max 82.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Nov 4Dec 1874.5%40.9%82.4%44.3K2.2K
$390.00Nov 4Dec 1873.2%40.5%80.5%62.3K4.4K
$382.50Nov 4Nov 2075.9%44.2%71.6%21.3K808
$387.50Nov 4Nov 1873.0%43.0%69.5%35.7K105
$395.00Nov 4Dec 1873.9%43.8%68.7%29.6K3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Nov 4Dec 1874.7%40.9%82.8%17.5K4.5K
$390.00Nov 4Dec 1873.2%40.5%80.5%6.9K12.2K
$382.50Nov 4Nov 2075.9%44.2%71.6%11.9K3.3K
$387.50Nov 4Nov 1873.0%43.0%69.5%8.3K1.4K
$395.00Nov 4Dec 1873.9%43.8%68.7%1.1K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 1.00, avg 5.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$385.00$387.50Nov 18$0.70$1.80$0.7056%2.57$385.70
$375.00$380.00Dec 11$2.65$2.35$2.6563%0.89$377.65
$382.50$385.00Nov 16$1.07$1.43$1.0760%1.34$383.57
$380.00$382.50Nov 16$1.18$1.32$1.1863%1.12$381.18
$372.50$375.00Nov 18$1.40$1.10$1.4070%0.79$373.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$445.00$442.50Nov 4$1.25$1.25$1.25100%1.00$443.75
$435.00$432.50Nov 4$1.35$1.15$1.35100%0.85$433.65
$410.00$407.50Nov 4$1.32$1.18$1.3299%0.89$408.68
$410.00$405.00Nov 16$2.52$2.48$2.5273%0.98$407.48
$407.50$405.00Nov 6$1.12$1.38$1.1284%1.23$406.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 0.54, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$392.50Nov 18$1.30$1.30$1.2050%1.08$391.30
$392.50$395.00Nov 9$1.05$1.05$1.4556%0.72$393.55
$390.00$392.50Nov 6$1.15$1.15$1.3551%0.85$391.15
$400.00$402.50Nov 9$0.70$0.70$1.8069%0.39$400.70
$397.50$400.00Nov 6$0.71$0.71$1.7968%0.40$398.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Dec 18$1.75$1.75$3.2566%0.54$368.25
$350.00$345.00Dec 18$1.15$1.15$3.8578%0.30$348.85
$385.00$380.00Dec 18$2.25$2.25$2.7556%0.82$382.75
$370.00$365.00Dec 4$1.60$1.60$3.4068%0.47$368.40
$380.00$375.00Dec 4$2.00$2.00$3.0060%0.67$378.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.91, cheapest $3.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Nov 4Nov 6$4.0873.0%56.6%
$392.50Nov 4Nov 6$3.8573.1%57.1%
$390.00Nov 4Nov 6$4.1073.2%57.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Nov 4Nov 6$3.9073.0%56.6%
$392.50Nov 4Nov 6$3.6573.1%57.1%
$390.00Nov 4Nov 6$3.8773.2%57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.51% of stock, avg 7.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Nov 4$2.25$3.63$5.88$384.12$395.881.51%
$387.50Nov 4$3.55$2.38$5.93$381.57$393.431.53%
$392.50Nov 4$1.35$5.20$6.55$385.95$399.051.69%
$385.00Nov 4$5.10$1.49$6.59$378.41$391.591.70%
$395.00Nov 4$0.78$7.13$7.91$387.09$402.912.04%
$382.50Nov 4$7.08$0.89$7.97$374.53$390.472.05%
$380.00Nov 4$9.20$0.51$9.71$370.29$389.712.50%
$397.50Nov 4$0.44$9.28$9.72$387.78$407.222.50%
$377.50Nov 4$11.40$0.28$11.68$365.82$389.183.01%
$400.00Nov 4$0.25$11.65$11.90$388.10$411.903.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.14% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$377.50Nov 4$0.25$0.28$0.53$376.97$400.53
$397.50$377.50Nov 4$0.44$0.28$0.72$376.78$398.22
$400.00$380.00Nov 4$0.25$0.51$0.76$379.24$400.76
$397.50$380.00Nov 4$0.44$0.51$0.95$379.05$398.45
$395.00$377.50Nov 4$0.78$0.28$1.06$376.44$396.06
$400.00$382.50Nov 4$0.25$0.89$1.14$381.36$401.14
$397.50$382.50Nov 4$0.44$0.89$1.33$381.17$398.83
$395.00$380.00Nov 4$0.78$0.51$1.29$378.71$396.29
$395.00$382.50Nov 4$0.78$0.89$1.67$380.83$396.67
$392.50$377.50Nov 4$1.35$0.28$1.63$375.87$394.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 605 found (best R:R 0.64, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/362412/415Nov 16$0.98$1.5257%0.64$361.52$413.48
365/368412/415Nov 11$0.86$1.6462%0.52$366.64$413.36
360/362405/408Nov 16$1.17$1.3349%0.88$361.33$406.17
365/368410/412Nov 11$0.92$1.5859%0.58$366.58$410.92
345/348412/415Nov 11$0.53$1.9774%0.27$346.97$413.03
350/352412/415Nov 11$0.58$1.9272%0.30$351.92$413.08
358/360400/402Nov 9$0.88$1.6260%0.54$359.12$400.88
362/365400/402Nov 9$0.97$1.5357%0.63$364.03$400.97
365/368400/402Nov 9$1.03$1.4754%0.70$366.47$401.03
348/350412/415Nov 11$0.55$1.9574%0.28$349.45$413.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 462 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Dec 11$0.07$4.938%70.43
$365.00$370.00$375.00Dec 4$0.07$4.938%70.43
$360.00$365.00$370.00Nov 27$0.08$4.928%61.50
$385.00$387.50$390.00Nov 4$0.25$2.2526%9.00
$380.00$382.50$385.00Nov 4$0.14$2.3618%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$405.00$410.00Nov 20$0.06$4.9410%82.33
$400.00$405.00$410.00Nov 27$0.08$4.929%61.50
$365.00$370.00$375.00Dec 4$0.10$4.908%49.00
$420.00$425.00$430.00Nov 20$0.08$4.926%61.50
$365.00$370.00$375.00Dec 18$0.09$4.917%54.56

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 $-0.68, 363 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$392.501:2Nov 4-$0.45$2.05
$392.50$395.001:2Nov 4-$0.21$2.29
$387.50$390.001:2Nov 4-$0.95$1.55
$395.00$397.501:2Nov 4-$0.10$2.40
$450.00$460.001:2Nov 16-$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$462.50$425.001:2Nov 11-$0.68$36.82
$385.00$382.501:2Nov 4-$0.29$2.21
$387.50$385.001:2Nov 4-$0.60$1.90
$382.50$380.001:2Nov 4-$0.13$2.37
$380.00$377.501:2Nov 4-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 5.33%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Dec 18$20.700.491.6%5.33%6.95%2532.6K
$390.00Dec 18$23.050.520.3%5.93%6.27%3164.0K
$400.00Dec 18$18.450.462.9%4.75%7.66%1.2K13.1K
$405.00Dec 18$16.450.424.2%4.23%8.43%5162.3K
$410.00Dec 18$14.550.395.5%3.74%9.23%5725.2K
$415.00Dec 18$12.900.366.8%3.32%10.09%1791.6K
$420.00Dec 18$11.400.338.1%2.93%10.99%8238.0K
$390.00Dec 11$21.000.520.3%5.40%5.74%1925
$395.00Dec 11$18.600.481.6%4.79%6.41%1570
$400.00Dec 11$16.500.452.9%4.25%7.16%4699

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 534,785
Total Puts 334,307
Put/Call Ratio 0.63
Net Difference 200,478

Prior's Put/Call Breakdown

Total Calls 746,992
Total Puts 461,690
Put/Call Ratio 0.62
Net Difference 285,302

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