Tour v536
TSLA
TESLA INC
$343.33 -10.87%
◀ 11/5 11:00 ▶

Option Volume

Detail
ℹ
Current (11/05 11:00am) 1,209,873
Calls: 609,509 (50%)
Puts: 600,364 (50%)
Prior (11/04) 1,123,549
Calls: 673,577 (60%)
Puts: 449,972 (40%)
Current vs Prior +7.68%
Calls: -9.51% (Calls)
Puts: +33.42% (Puts)
Prior 7-Day Total 15,339,455
Calls: 8,114,315 (53%)
Puts: 7,225,140 (47%)
Prior 7-Day Average 2,191,350
Calls: 1,159,187 (53%)
Puts: 1,032,162 (47%)
Current vs Prior 7-Day Avg -44.79%
Calls: -47.42%
Puts: -41.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 11:00am) $1.09B
Calls: $305.03M (28%)
Puts: $782.73M (72%)
Prior (11/04) $575.89M
Calls: $393.08M (68%)
Puts: $182.81M (32%)
Current vs Prior +88.88%
Calls: -22.40%
Puts: +328.16%
Prior 7-Day Total $6.48B
Calls: $4.13B (64%)
Puts: $2.35B (36%)
Prior 7-Day Average $926.40M
Calls: $590.26M (64%)
Puts: $336.15M (36%)
Current vs Prior 7-Day Avg +17.42%
Calls: -48.32%
Puts: +132.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 11:00am) 0.98
Prior (11/04) 0.67
Current vs Prior +47.45%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +12.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 11:00am) 5,666,158
Calls: 3,136,690 (55%)
Puts: 2,529,468 (45%)
Prior (11/04) 5,722,696
Calls: 3,160,350 (55%)
Puts: 2,562,346 (45%)
Current vs Prior -0.99%
Prior 7-Day Total 39,477,064
Calls: 21,907,170 (55%)
Puts: 17,569,894 (45%)
Prior 7-Day Average 5,639,580
Calls: 3,129,595 (55%)
Puts: 2,509,984 (45%)
Current vs Prior 7-Day Avg +0.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/09)Expiry (11/06) | Next (11/13)Expiry (11/16) | Next (12/18)
Current 5.09% | 6.38%5.09% | 8.59%8.92% | 15.04%
Prior 3.68% | 4.41%3.68% | 6.20%6.64% | 12.60%
Current vs Prior +38.22% | +44.53%+38.22% | +38.50%+34.34% | +19.38%
Prior 7-Day Avg 2.95% | 4.14%3.25% | 5.96%8.05% | 12.58%
Current vs 7-Day Avg +72.52% | +54.02%+56.67% | +44.07%+10.77% | +19.58%
Prior 7-Day Eod 3.68% | 4.41%3.67% | 6.20%6.64% | 12.60%
Current vs 7-Day Eod +38.22% | +44.53%+38.71% | +38.50%+34.34% | +19.38%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 7.30%
Calls: 2.92% | 7.71%
Puts: 2.25% | 6.89%
Prior 4.62% | 4.71%
Calls: 5.20% | 4.91%
Puts: 4.03% | 4.52%
Current vs Prior -44.16% | +54.99%
Prior 7-Day Avg 3.59% | 4.62%
Calls: 3.61% | 4.83%
Puts: 3.58% | 4.41%
Current vs 7-Day Avg -28.19% | +58.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($782.73M). Elevated premium activity with dollar volume up 89% vs prior. P/C ratio rising 47% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:00BEARISHNEUTRALMIXED
10:00BEARISHBEARISHBEARISH

📈 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 660 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Dec 1821.8522.20$22.031.6%1.6K0.507.0K
$347.50Nov 66.006.10$6.051.7%5.3K0.4346
$360.00Dec 1817.4017.70$17.551.7%4530.434.0K
$340.00Nov 2019.1019.45$19.271.8%1.7K0.561.1K
$345.00Nov 2016.3516.65$16.501.8%2310.51711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Dec 1829.5029.90$29.701.3%4490.542.7K
$340.00Nov 66.606.70$6.651.5%29.8K0.424.0K
$340.00Dec 1822.0022.35$22.181.6%3.7K0.447.9K
$400.00Nov 656.3557.25$56.801.6%4361.005.3K
$330.00Dec 1817.9018.20$18.051.7%2.8K0.387.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.57, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Nov 60.170.20$0.1915.8%4.5K0.031.3K
$380.00Nov 60.240.26$0.258.0%18.0K0.033.0K
$390.00Nov 60.100.11$0.119.1%8.0K0.014.5K
$377.50Nov 60.300.34$0.3212.5%6.1K0.04532
$392.50Nov 60.080.09$0.0911.1%2.0K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Nov 60.930.95$0.942.1%2.3K0.072.2K
$300.00Nov 60.750.77$0.762.6%6.8K0.066.8K
$295.00Nov 60.590.64$0.628.1%2.4K0.052.5K
$290.00Nov 60.510.55$0.537.5%1.6K0.043.0K
$285.00Nov 60.440.48$0.468.7%5160.03986

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 663.1565.70$64.434.0%--0.9722
$285.00Nov 656.8561.55$59.207.9%--0.9715
$290.00Nov 653.5055.55$54.533.8%--0.9633
$280.00Nov 963.3566.15$64.754.3%20.96--
$295.00Nov 648.3550.40$49.384.2%40.9566
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Nov 638.1540.10$39.135.0%7821.002.0K
$385.00Nov 641.2542.45$41.852.9%3.6K1.006.2K
$387.50Nov 643.8546.20$45.035.2%4021.003.9K
$390.00Nov 645.3548.15$46.756.0%7421.005.8K
$392.50Nov 647.3050.20$48.755.9%3531.003.5K

Most actively traded options today. High liquidity = easy entry/exit. 771 active (total vol 935.8K, top 36.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 60.720.76$0.745.4%29.5K0.091.9K
$360.00Nov 62.022.09$2.053.4%23.8K0.20599
$350.00Nov 64.905.05$4.973.0%20.8K0.381.3K
$400.00Nov 201.661.73$1.694.1%19.2K0.1027.4K
$375.00Nov 60.410.43$0.424.8%18.0K0.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 611.5011.75$11.632.1%36.0K0.625.4K
$340.00Nov 66.606.70$6.651.5%29.8K0.424.0K
$345.00Nov 68.809.00$8.902.2%24.3K0.521.5K
$360.00Nov 618.5018.90$18.702.1%23.7K0.809.9K
$330.00Nov 63.603.70$3.652.7%21.1K0.269.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 84.8%, max 129.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Nov 6Dec 18123.6%54.0%128.7%712.4K
$325.00Nov 6Dec 18117.9%53.1%122.1%106833
$330.00Nov 6Dec 18112.6%52.4%114.7%9055.6K
$335.00Nov 6Dec 18108.3%51.7%109.6%308703
$340.00Nov 6Dec 18104.2%50.9%104.9%3.9K2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Nov 6Dec 18124.0%54.0%129.5%11.0K10.0K
$325.00Nov 6Dec 18118.4%53.1%123.0%8.5K5.2K
$330.00Nov 6Dec 18112.6%52.4%114.7%24.0K16.7K
$335.00Nov 6Dec 18108.3%51.7%109.6%10.7K4.2K
$340.00Nov 6Dec 18104.2%50.9%104.9%33.5K11.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 475 found (best R:R 1.50, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$330.00Dec 11$2.50$2.50$2.5066%1.00$327.50
$315.00$320.00Dec 18$2.97$2.03$2.9771%0.68$317.97
$320.00$325.00Dec 4$3.05$1.95$3.0570%0.64$323.05
$327.50$330.00Nov 13$1.36$1.14$1.3669%0.84$328.86
$325.00$330.00Nov 11$3.25$1.75$3.2573%0.54$328.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$377.50$375.00Nov 9$1.00$1.50$1.0092%1.50$376.50
$375.00$372.50Nov 16$0.82$1.68$0.8280%2.05$374.18
$375.00$370.00Nov 18$2.81$2.19$2.8178%0.78$372.19
$380.00$377.50Nov 11$1.27$1.23$1.2788%0.97$378.73
$357.50$355.00Nov 20$0.65$1.85$0.6561%2.85$356.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 found (best R:R 0.95, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$347.50Nov 11$1.33$1.33$1.1750%1.14$346.33
$347.50$350.00Nov 6$1.08$1.08$1.4257%0.76$348.58
$347.50$350.00Nov 9$1.15$1.15$1.3555%0.85$348.65
$345.00$347.50Nov 6$1.20$1.20$1.3052%0.92$346.20
$345.00$347.50Nov 9$1.25$1.25$1.2550%1.00$346.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$337.50Nov 11$1.22$1.22$1.2856%0.95$338.78
$320.00$315.00Dec 18$1.60$1.60$3.4068%0.47$318.40
$295.00$290.00Dec 18$0.98$0.98$4.0280%0.24$294.02
$300.00$295.00Dec 11$1.02$1.02$3.9879%0.26$298.98
$315.00$310.00Dec 18$1.42$1.42$3.5871%0.40$313.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.33, cheapest $3.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Nov 6Nov 11$4.47106.3%70.7%
$335.00Nov 6Nov 9$2.20108.3%74.1%
$347.50Nov 6Nov 9$2.10100.1%66.7%
$345.00Nov 6Nov 9$2.15101.3%68.3%
$342.50Nov 6Nov 9$2.45102.6%69.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Nov 6Nov 11$3.95106.3%70.7%
$335.00Nov 6Nov 9$2.03108.3%74.1%
$345.00Nov 6Nov 9$1.98101.3%68.3%
$342.50Nov 6Nov 9$1.95102.6%69.6%
$347.50Nov 6Nov 9$2.07100.1%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 4.70% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$345.00Nov 6$7.25$8.90$16.15$328.85$361.154.70%
$342.50Nov 6$8.57$7.70$16.27$326.23$358.774.74%
$347.50Nov 6$6.05$10.23$16.28$331.22$363.784.74%
$350.00Nov 6$4.97$11.63$16.60$333.40$366.604.83%
$340.00Nov 6$10.03$6.65$16.68$323.32$356.684.86%
$352.50Nov 6$4.08$13.27$17.35$335.15$369.855.05%
$337.50Nov 6$11.58$5.78$17.36$320.14$354.865.06%
$355.00Nov 6$3.28$14.95$18.23$336.77$373.235.31%
$335.00Nov 6$13.30$4.95$18.25$316.75$353.255.32%
$332.50Nov 6$15.10$4.28$19.38$313.12$351.885.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 2.20% of stock, avg 7.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$355.00$332.50Nov 6$3.28$4.28$7.56$324.94$362.56
$352.50$332.50Nov 6$4.08$4.28$8.36$324.14$360.86
$355.00$335.00Nov 6$3.28$4.95$8.23$326.77$363.23
$352.50$335.00Nov 6$4.08$4.95$9.03$325.97$361.53
$355.00$337.50Nov 6$3.28$5.78$9.06$328.44$364.06
$350.00$332.50Nov 6$4.97$4.28$9.25$323.25$359.25
$352.50$337.50Nov 6$4.08$5.78$9.86$327.64$362.36
$350.00$335.00Nov 6$4.97$4.95$9.92$325.08$359.92
$355.00$325.00Nov 9$5.08$4.43$9.51$315.49$364.51
$350.00$337.50Nov 6$4.97$5.78$10.75$326.75$360.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 510 found (best R:R 1.17, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
315/318362/365Nov 16$1.35$1.1544%1.17$316.15$363.85
310/312362/365Nov 13$1.20$1.3050%0.92$311.30$363.70
310/312365/368Nov 13$1.13$1.3752%0.82$311.37$366.13
315/318368/370Nov 16$1.20$1.3049%0.92$316.30$368.70
310/312360/362Nov 13$1.25$1.2547%1.00$311.25$361.25
310/312368/370Nov 13$1.05$1.4555%0.72$311.45$368.55
315/318365/368Nov 16$1.25$1.2547%1.00$316.25$366.25
315/318360/362Nov 16$1.38$1.1242%1.23$316.12$361.38
318/320362/365Nov 16$1.35$1.1542%1.17$318.65$363.85
312/315362/365Nov 13$1.20$1.3048%0.92$313.80$363.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 426 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$325.00$330.00Nov 9$0.06$4.9410%82.33
$325.00$330.00$335.00Nov 9$0.19$4.8112%25.32
$335.00$340.00$345.00Nov 27$0.10$4.908%49.00
$360.00$365.00$370.00Dec 18$0.06$4.946%82.33
$335.00$340.00$345.00Dec 4$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Nov 27$0.08$4.928%61.50
$335.00$340.00$345.00Nov 27$0.08$4.928%61.50
$305.00$310.00$315.00Dec 4$0.06$4.945%82.33
$315.00$320.00$325.00Nov 11$0.13$4.878%37.46
$345.00$347.50$350.00Nov 6$0.07$2.4310%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-11.32, 201 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Nov 11-$11.32$8.68
$402.50$405.001:2Nov 6-$0.03$2.47
$400.00$402.501:2Nov 6-$0.04$2.46
$392.50$395.001:2Nov 6-$0.05$2.45
$395.00$397.501:2Nov 6-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$275.001:2Nov 6-$0.32$4.68
$290.00$285.001:2Nov 6-$0.39$4.61
$285.00$280.001:2Nov 6-$0.38$4.62
$300.00$295.001:2Nov 6-$0.48$4.52
$295.00$290.001:2Nov 6-$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 7.09%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Dec 18$24.350.530.5%7.09%7.58%280680
$350.00Dec 18$21.850.501.9%6.36%8.31%1.6K7.0K
$355.00Dec 18$19.550.463.4%5.69%9.09%244889
$360.00Dec 18$17.400.434.9%5.07%9.92%4534.0K
$365.00Dec 18$15.450.406.3%4.50%10.81%2032.0K
$345.00Dec 11$22.600.530.5%6.58%7.07%52--
$370.00Dec 18$13.600.377.8%3.96%11.73%5233.9K
$350.00Dec 11$20.150.491.9%5.87%7.81%1314
$355.00Dec 11$17.850.463.4%5.20%8.60%6872
$375.00Dec 18$12.000.349.2%3.50%12.72%6632.6K

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 609,509
Total Puts 600,364
Put/Call Ratio 0.98
Net Difference 9,145

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,114,315
Total Puts 7,225,140
Average Put/Call Ratio 0.88
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