Tour v533
TSLA
TESLA INC
$387.44 -2.77%
◀ 11/4 11:00 ▶

Option Volume

Detail
ℹ
Current (11/04 11:00am) 1,123,549
Calls: 673,577 (60%)
Puts: 449,972 (40%)
Prior (11/03) 353,861
Calls: 188,452 (53%)
Puts: 165,409 (47%)
Current vs Prior +217.51%
Calls: +257.43% (Calls)
Puts: +172.04% (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 -50.17%
Calls: -43.85%
Puts: -57.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 11:00am) $575.89M
Calls: $393.08M (68%)
Puts: $182.81M (32%)
Prior (11/03) $228.41M
Calls: $133.97M (59%)
Puts: $94.44M (41%)
Current vs Prior +152.13%
Calls: +193.41%
Puts: +93.57%
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 -39.00%
Calls: -36.01%
Puts: -44.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 11:00am) 0.67
Prior (11/03) 0.88
Current vs Prior -23.89%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -23.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 11:00am) 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 1.74% | 3.85%3.85% | 6.24%6.63% | 12.44%
Prior 3.12% | 4.72%4.72% | 6.89%7.67% | 12.94%
Current vs Prior -44.31% | -18.32%-18.32% | -9.40%-13.63% | -3.89%
Prior 7-Day Avg 2.84% | 4.08%3.29% | 5.94%8.39% | 12.59%
Current vs 7-Day Avg -38.77% | -5.51%+17.15% | +5.06%-21.02% | -1.25%
Prior 7-Day Eod 3.12% | 4.72%4.72% | 6.87%7.67% | 12.94%
Current vs 7-Day Eod -44.31% | -18.32%-18.32% | -9.17%-13.63% | -3.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 3.02%
Calls: 4.88% | 3.04%
Puts: 1.90% | 2.99%
Prior 1.96% | 3.73%
Calls: 1.72% | 5.35%
Puts: 2.21% | 2.12%
Current vs Prior +72.96% | -19.03%
Prior 7-Day Avg 3.37% | 4.25%
Calls: 3.35% | 4.49%
Puts: 3.40% | 4.01%
Current vs 7-Day Avg +0.51% | -28.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($393.08M). Massive premium surge with dollar volume up 152% vs prior. Unusually high activity with volume up 218% vs prior - elevated interest. Bullish P/C ratio of 0.67.

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
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 764 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Dec 1827.7528.00$27.880.9%6240.587.2K
$375.00Dec 1830.6530.95$30.801.0%930.622.5K
$390.00Dec 1822.5022.75$22.631.1%3690.524.0K
$400.00Dec 1818.0018.20$18.101.1%1.4K0.4513.1K
$405.00Dec 1816.0016.20$16.101.2%5390.412.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Dec 1828.3528.65$28.501.1%3210.557.4K
$410.00Dec 1834.5534.95$34.751.2%510.624.1K
$395.00Dec 1825.5525.85$25.701.2%1090.521.6K
$415.00Dec 1837.9038.35$38.131.2%120.65484
$385.00Dec 1820.4520.70$20.581.2%1480.451.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.47, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 40.110.13$0.1216.7%39.6K0.043.0K
$402.50Nov 40.060.07$0.0714.3%7.7K0.025.7K
$397.50Nov 40.220.23$0.234.3%23.4K0.072.7K
$395.00Nov 40.430.45$0.444.5%43.6K0.13997
$392.50Nov 40.830.86$0.853.5%33.4K0.23379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Nov 40.260.27$0.273.7%18.0K0.081.5K
$375.00Nov 40.160.17$0.175.9%31.3K0.052.5K
$372.50Nov 40.100.11$0.119.1%11.1K0.031.6K
$370.00Nov 40.060.07$0.0714.3%21.0K0.026.7K
$380.00Nov 40.480.50$0.494.1%47.5K0.145.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 418 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 476.4078.35$77.382.5%421.0018
$312.50Nov 473.8575.85$74.852.7%431.0015
$315.00Nov 471.3573.35$72.352.8%241.0047
$317.50Nov 469.0570.85$69.952.6%201.0022
$320.00Nov 466.2068.25$67.223.0%491.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Nov 635.0039.65$37.3312.5%121.0076
$427.50Nov 639.0042.25$40.638.0%11.007
$430.00Nov 640.8045.25$43.0310.3%81.00240
$432.50Nov 642.3048.15$45.2212.9%--1.0013
$435.00Nov 644.8049.25$47.039.5%11.00126

Most actively traded options today. High liquidity = easy entry/exit. 906 active (total vol 1.0M, top 81.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 41.521.56$1.542.6%81.4K0.35444
$385.00Nov 44.004.20$4.104.9%46.2K0.65154
$395.00Nov 40.430.45$0.444.5%43.6K0.13997
$387.50Nov 42.572.64$2.612.7%40.9K0.50105
$400.00Nov 40.110.13$0.1216.7%39.6K0.043.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 40.480.50$0.494.1%47.5K0.145.2K
$385.00Nov 41.561.60$1.582.5%35.7K0.353.0K
$375.00Nov 40.160.17$0.175.9%31.3K0.052.5K
$387.50Nov 42.602.65$2.631.9%23.2K0.501.4K
$370.00Nov 40.060.07$0.0714.3%21.0K0.026.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 60.4%, max 72.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Nov 4Dec 1870.2%40.7%72.3%46.5K2.2K
$382.50Nov 4Nov 2071.8%44.3%62.0%21.9K808
$392.50Nov 4Nov 1869.1%43.8%57.8%33.4K379
$390.00Nov 4Dec 1869.2%44.0%57.0%81.7K4.4K
$387.50Nov 4Nov 1869.4%44.6%55.8%40.9K105
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$385.00Nov 4Dec 1869.3%40.7%70.1%35.8K4.5K
$382.50Nov 4Nov 2070.9%44.5%59.6%21.0K3.3K
$392.50Nov 4Nov 1869.1%43.8%57.8%2.0K1.6K
$387.50Nov 4Nov 1869.4%44.6%55.8%23.2K1.4K
$390.00Nov 4Dec 1868.5%44.0%55.4%14.1K12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 479 found (best R:R 13.71, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$382.50Nov 18$0.17$2.33$0.1761%13.71$380.17
$367.50$370.00Nov 18$0.78$1.72$0.7874%2.21$368.28
$375.00$377.50Nov 18$1.10$1.40$1.1067%1.27$376.10
$362.50$365.00Nov 20$1.57$0.93$1.5777%0.59$364.07
$380.00$385.00Dec 11$2.57$2.43$2.5758%0.95$382.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$407.50$402.50Nov 18$2.13$2.87$2.1370%1.35$405.37
$412.50$410.00Nov 9$1.00$1.50$1.0088%1.50$411.50
$405.00$402.50Nov 4$1.50$1.00$1.5099%0.67$403.50
$430.00$425.00Nov 20$3.30$1.70$3.3085%0.52$426.70
$425.00$420.00Nov 27$3.13$1.87$3.1379%0.60$421.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 372 found (best R:R 5.76, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$387.50$390.00Nov 18$2.13$2.13$0.3747%5.76$389.63
$392.50$395.00Nov 4$0.41$0.41$2.0977%0.20$392.91
$392.50$395.00Nov 9$1.00$1.00$1.5059%0.67$393.50
$390.00$392.50Nov 4$0.69$0.69$1.8164%0.38$390.69
$387.50$390.00Nov 4$1.07$1.07$1.4350%0.75$388.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Dec 18$1.75$1.75$3.2565%0.54$368.25
$385.00$380.00Dec 18$2.28$2.28$2.7255%0.84$382.72
$375.00$370.00Dec 11$1.87$1.87$3.1362%0.60$373.13
$375.00$370.00Dec 18$1.90$1.90$3.1062%0.61$373.10
$385.00$380.00Dec 4$2.25$2.25$2.7554%0.82$382.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.08, cheapest $4.13)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Nov 4Nov 6$4.1370.2%56.2%
$387.50Nov 4Nov 6$4.2469.4%55.8%
$390.00Nov 4Nov 6$4.0969.2%56.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Nov 4Nov 6$4.0769.4%55.8%
$385.00Nov 4Nov 6$3.9769.3%56.2%
$390.00Nov 4Nov 6$3.9568.5%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 1.35% of stock, avg 7.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$387.50Nov 4$2.61$2.63$5.24$382.26$392.741.35%
$390.00Nov 4$1.54$4.05$5.59$384.41$395.591.44%
$385.00Nov 4$4.10$1.58$5.68$379.32$390.681.47%
$392.50Nov 4$0.85$5.88$6.73$385.77$399.231.74%
$382.50Nov 4$5.88$0.90$6.78$375.72$389.281.75%
$380.00Nov 4$8.00$0.49$8.49$371.51$388.492.19%
$395.00Nov 4$0.44$8.03$8.47$386.53$403.472.19%
$377.50Nov 4$10.15$0.27$10.42$367.08$387.922.69%
$397.50Nov 4$0.23$10.35$10.58$386.92$408.082.73%
$400.00Nov 4$0.12$12.13$12.25$387.75$412.253.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.13% of stock, avg 5.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$397.50$377.50Nov 4$0.23$0.27$0.50$377.00$398.00
$395.00$377.50Nov 4$0.44$0.27$0.71$376.79$395.71
$397.50$380.00Nov 4$0.23$0.49$0.72$379.28$398.22
$395.00$380.00Nov 4$0.44$0.49$0.93$379.07$395.93
$392.50$377.50Nov 4$0.85$0.27$1.12$376.38$393.62
$397.50$382.50Nov 4$0.23$0.90$1.13$381.37$398.63
$392.50$380.00Nov 4$0.85$0.49$1.34$378.66$393.84
$395.00$382.50Nov 4$0.44$0.90$1.34$381.16$396.34
$392.50$382.50Nov 4$0.85$0.90$1.75$380.75$394.25
$390.00$377.50Nov 4$1.54$0.27$1.81$375.69$391.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 582 found (best R:R 0.52, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
338/340402/405Nov 13$0.85$1.6562%0.52$339.15$403.35
342/345408/410Nov 11$0.61$1.8971%0.32$344.39$408.11
338/340408/410Nov 13$0.70$1.8068%0.39$339.30$408.20
345/348408/410Nov 11$0.63$1.8770%0.34$346.87$408.13
348/350402/405Nov 13$0.94$1.5658%0.60$349.06$403.44
358/360402/405Nov 13$1.10$1.4052%0.79$358.90$403.60
360/362410/412Nov 16$1.02$1.4855%0.69$361.48$411.02
340/342402/405Nov 13$0.86$1.6461%0.52$341.64$403.36
358/360408/410Nov 6$0.38$2.1280%0.18$359.62$407.88
355/358400/402Nov 9$0.79$1.7164%0.46$356.71$400.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 481 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Nov 27$0.11$4.8910%44.45
$360.00$365.00$370.00Dec 4$0.06$4.947%82.33
$360.00$365.00$370.00Dec 11$0.07$4.937%70.43
$382.50$385.00$387.50Nov 4$0.29$2.2127%7.62
$390.00$395.00$400.00Dec 4$0.12$4.888%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Dec 4$0.07$4.938%70.43
$390.00$395.00$400.00Dec 4$0.11$4.898%44.45
$385.00$387.50$390.00Nov 4$0.37$2.1329%5.76
$430.00$435.00$440.00Dec 18$0.08$4.925%61.50
$380.00$382.50$385.00Nov 6$0.10$2.4011%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 366 found (best net $-10.51, 365 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$387.50$390.001:2Nov 4-$0.47$2.03
$390.00$392.501:2Nov 4-$0.16$2.34
$385.00$387.501:2Nov 4-$1.12$1.38
$392.50$395.001:2Nov 4-$0.03$2.47
$395.00$397.501:2Nov 4-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$462.50$430.001:2Nov 11-$10.51$21.99
$387.50$385.001:2Nov 4-$0.53$1.97
$385.00$382.501:2Nov 4-$0.22$2.28
$382.50$380.001:2Nov 4-$0.08$2.42
$390.00$387.501:2Nov 4-$1.21$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 5.81%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Dec 18$22.500.520.7%5.81%6.47%3694.0K
$395.00Dec 18$20.150.481.9%5.20%7.15%3012.6K
$400.00Dec 18$18.000.453.2%4.65%7.89%1.4K13.1K
$405.00Dec 18$16.000.414.5%4.13%8.66%5392.3K
$410.00Dec 18$14.200.385.8%3.67%9.49%6515.2K
$415.00Dec 18$12.550.357.1%3.24%10.35%2411.6K
$390.00Dec 11$20.200.510.7%5.21%5.87%11325
$395.00Dec 11$17.950.471.9%4.63%6.58%2870
$420.00Dec 18$11.050.328.4%2.85%11.26%9658.0K
$400.00Dec 11$15.900.443.2%4.10%7.35%5099

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 673,577
Total Puts 449,972
Put/Call Ratio 0.67
Net Difference 223,605

Prior's Put/Call Breakdown

Total Calls 188,452
Total Puts 165,409
Put/Call Ratio 0.88
Net Difference 23,043

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