Tour v536
TSLA
TESLA INC
$345.03 -10.43%
◀ 11/5 12:00 ▶

Option Volume

Detail
ℹ
Current (11/05 12:00pm) 1,495,728
Calls: 773,432 (52%)
Puts: 722,296 (48%)
Prior (11/04) 1,492,835
Calls: 846,990 (57%)
Puts: 645,845 (43%)
Current vs Prior +0.19%
Calls: -8.68% (Calls)
Puts: +11.84% (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 -31.74%
Calls: -33.28%
Puts: -30.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 12:00pm) $1.27B
Calls: $418.92M (33%)
Puts: $849.88M (67%)
Prior (11/04) $695.99M
Calls: $434.10M (62%)
Puts: $261.89M (38%)
Current vs Prior +82.30%
Calls: -3.50%
Puts: +224.52%
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 +36.96%
Calls: -29.03%
Puts: +152.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05 12:00pm) 0.93
Prior (11/04) 0.76
Current vs Prior +22.47%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +6.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05 12:00pm) 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 4.83% | 6.18%4.83% | 8.45%8.92% | 14.95%
Prior 3.68% | 4.41%3.68% | 6.20%6.64% | 12.60%
Current vs Prior +31.32% | +40.07%+31.32% | +36.32%+34.25% | +18.68%
Prior 7-Day Avg 2.95% | 4.14%3.25% | 5.96%8.05% | 12.58%
Current vs 7-Day Avg +63.91% | +49.27%+48.85% | +41.81%+10.70% | +18.87%
Prior 7-Day Eod 3.68% | 4.41%3.67% | 6.20%6.64% | 12.60%
Current vs 7-Day Eod +31.32% | +40.07%+31.79% | +36.32%+34.25% | +18.68%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 3.50%
Calls: 2.58% | 2.96%
Puts: 1.68% | 4.03%
Prior 4.62% | 4.71%
Calls: 5.20% | 4.91%
Puts: 4.03% | 4.52%
Current vs Prior -53.90% | -25.69%
Prior 7-Day Avg 3.59% | 4.62%
Calls: 3.61% | 4.83%
Puts: 3.58% | 4.41%
Current vs 7-Day Avg -40.72% | -24.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($849.88M). Elevated premium activity with dollar volume up 82% vs prior.

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 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
12:00BEARISHNEUTRALMIXED
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 627 of results (avg 4.9%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Nov 2018.7018.95$18.831.3%680.5543
$345.00Nov 2017.3517.60$17.481.4%3660.53711
$350.00Dec 1822.7023.05$22.881.5%2.6K0.507.0K
$347.50Nov 2016.0516.30$16.181.5%4410.5054
$332.50Nov 615.8516.10$15.981.6%5980.744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Dec 1826.0026.35$26.181.3%2.0K0.4916.4K
$360.00Nov 617.0017.25$17.131.5%24.8K0.789.9K
$355.00Nov 613.3513.55$13.451.5%17.1K0.694.1K
$342.50Nov 66.556.65$6.601.5%14.6K0.441.0K
$340.00Dec 1821.1521.50$21.331.6%3.9K0.437.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.52, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 60.300.32$0.316.5%22.5K0.043.0K
$387.50Nov 60.170.19$0.1811.1%4.3K0.021.2K
$390.00Nov 60.140.16$0.1513.3%9.4K0.024.5K
$395.00Nov 60.110.13$0.1216.7%4.2K0.023.0K
$385.00Nov 60.200.23$0.2213.6%12.2K0.032.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 60.440.47$0.456.7%8.3K0.046.8K
$305.00Nov 60.570.60$0.595.1%2.8K0.052.2K
$310.00Nov 60.770.80$0.793.8%4.7K0.072.3K
$312.50Nov 60.890.92$0.913.3%3.2K0.08536
$295.00Nov 60.350.38$0.378.1%2.8K0.032.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 963.6567.00$65.335.1%21.00--
$280.00Nov 664.0566.30$65.183.5%--0.9822
$285.00Nov 658.7063.50$61.107.9%--0.9815
$290.00Nov 653.6556.25$54.954.7%--0.9833
$295.00Nov 649.1051.15$50.134.1%40.9766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 638.3541.85$40.108.7%3.7K1.006.2K
$387.50Nov 641.8544.75$43.306.7%4661.003.9K
$390.00Nov 644.1546.95$45.556.1%8041.005.8K
$392.50Nov 646.9049.05$47.974.5%3551.003.5K
$395.00Nov 649.1551.95$50.555.5%4121.003.4K

Most actively traded options today. High liquidity = easy entry/exit. 775 active (total vol 1.2M, top 42.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 60.800.84$0.824.9%42.1K0.101.9K
$360.00Nov 62.202.25$2.232.2%34.5K0.22599
$350.00Nov 65.305.40$5.351.9%32.3K0.411.3K
$375.00Nov 60.500.52$0.513.9%23.1K0.061.9K
$355.00Nov 63.453.60$3.534.2%22.7K0.31250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 610.2010.40$10.301.9%40.8K0.595.4K
$340.00Nov 65.605.70$5.651.8%35.2K0.394.0K
$345.00Nov 67.607.75$7.682.0%30.3K0.491.5K
$330.00Nov 62.842.91$2.882.4%25.4K0.239.2K
$360.00Nov 617.0017.25$17.131.5%24.8K0.789.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 78.7%, max 115.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Nov 6Dec 18113.1%52.4%115.7%119833
$330.00Nov 6Dec 18108.6%51.7%109.9%9795.6K
$335.00Nov 6Dec 18104.7%51.1%104.9%547703
$340.00Nov 6Dec 18101.3%50.4%101.1%5.4K2.5K
$345.00Nov 6Dec 1898.5%50.4%95.4%7.5K786
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Nov 6Dec 18113.2%52.4%115.9%10.4K5.2K
$330.00Nov 6Dec 18108.6%51.7%109.9%28.3K16.7K
$335.00Nov 6Dec 18104.7%51.1%104.9%13.0K4.2K
$340.00Nov 6Dec 18101.3%50.4%101.1%39.0K11.9K
$345.00Nov 6Dec 1898.5%50.4%95.4%30.7K3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 485 found (best R:R 2.16, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$325.00Dec 11$1.58$3.42$1.5870%2.16$321.58
$300.00$305.00Dec 18$2.93$2.07$2.9379%0.71$302.93
$335.00$340.00Dec 11$2.00$3.00$2.0060%1.50$337.00
$310.00$312.50Nov 13$1.25$1.25$1.2583%1.00$311.25
$310.00$315.00Nov 27$3.17$1.83$3.1778%0.58$313.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$382.50$380.00Nov 9$1.35$1.15$1.3593%0.85$381.15
$352.50$350.00Nov 16$0.43$2.07$0.4356%4.81$352.07
$347.50$345.00Nov 18$0.30$2.20$0.3050%7.33$347.20
$352.50$350.00Nov 18$0.43$2.07$0.4355%4.81$352.07
$400.00$397.50Nov 9$1.55$0.95$1.5598%0.61$398.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 1.04, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$352.50Nov 11$1.18$1.18$1.3254%0.89$351.18
$347.50$350.00Nov 6$1.15$1.15$1.3554%0.85$348.65
$365.00$367.50Nov 16$0.78$0.78$1.7269%0.45$365.78
$360.00$362.50Nov 18$0.95$0.95$1.5563%0.61$360.95
$357.50$360.00Nov 13$0.95$0.95$1.5562%0.61$358.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Dec 18$2.55$2.55$2.4553%1.04$342.45
$342.50$340.00Nov 16$1.35$1.35$1.1555%1.17$341.15
$345.00$340.00Dec 11$2.42$2.42$2.5853%0.94$342.58
$340.00$335.00Nov 9$1.97$1.97$3.0359%0.65$338.03
$342.50$340.00Nov 18$1.23$1.23$1.2755%0.97$341.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.53, cheapest $4.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Nov 6Nov 11$4.65103.2%71.4%
$345.00Nov 6Nov 9$2.4098.5%67.8%
$347.50Nov 6Nov 9$2.2597.6%67.2%
$340.00Nov 6Nov 9$2.08101.3%71.2%
$342.50Nov 6Nov 9$2.2599.5%69.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Nov 6Nov 11$4.35103.2%71.4%
$345.00Nov 6Nov 9$2.2798.5%67.8%
$347.50Nov 6Nov 9$2.2597.6%67.2%
$340.00Nov 6Nov 9$2.45101.3%71.2%
$342.50Nov 6Nov 9$2.4399.5%69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 4.47% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$345.00Nov 6$7.75$7.68$15.43$329.57$360.434.47%
$347.50Nov 6$6.50$8.93$15.43$332.07$362.934.47%
$350.00Nov 6$5.35$10.30$15.65$334.35$365.654.54%
$342.50Nov 6$9.15$6.60$15.75$326.75$358.254.56%
$352.50Nov 6$4.38$11.80$16.18$336.32$368.684.69%
$340.00Nov 6$10.70$5.65$16.35$323.65$356.354.74%
$355.00Nov 6$3.53$13.45$16.98$338.02$371.984.92%
$337.50Nov 6$12.35$4.78$17.13$320.37$354.634.96%
$357.50Nov 6$2.81$15.25$18.06$339.44$375.565.23%
$335.00Nov 6$14.18$4.03$18.21$316.79$353.215.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 1.98% of stock, avg 7.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$357.50$335.00Nov 6$2.81$4.03$6.84$328.16$364.34
$355.00$335.00Nov 6$3.53$4.03$7.56$327.44$362.56
$357.50$337.50Nov 6$2.81$4.78$7.59$329.91$365.09
$355.00$337.50Nov 6$3.53$4.78$8.31$329.19$363.31
$352.50$335.00Nov 6$4.38$4.03$8.41$326.59$360.91
$352.50$337.50Nov 6$4.38$4.78$9.16$328.34$361.66
$357.50$340.00Nov 6$2.81$5.65$8.46$331.54$365.96
$355.00$340.00Nov 6$3.53$5.65$9.18$330.82$364.18
$357.50$330.00Nov 9$4.88$4.70$9.58$320.42$367.08
$352.50$340.00Nov 6$4.38$5.65$10.03$329.97$362.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 534 found (best R:R 1.00, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
315/318370/372Nov 18$1.25$1.2548%1.00$316.25$371.25
315/318365/368Nov 16$1.28$1.2247%1.05$316.22$366.28
312/315370/372Nov 18$1.20$1.3050%0.92$313.80$371.20
320/322365/368Nov 16$1.36$1.1443%1.19$321.14$366.36
315/318365/368Nov 18$1.35$1.1544%1.17$316.15$366.35
312/315365/368Nov 13$1.17$1.3351%0.88$313.83$366.17
318/320365/368Nov 16$1.30$1.2045%1.08$318.70$366.30
315/318362/365Nov 18$1.40$1.1041%1.27$316.10$363.90
312/315365/368Nov 18$1.30$1.2045%1.08$313.70$366.30
312/315362/365Nov 18$1.35$1.1543%1.17$313.65$363.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 418 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Dec 18$0.07$4.936%70.43
$310.00$315.00$320.00Dec 4$0.08$4.926%61.50
$355.00$360.00$365.00Dec 11$0.11$4.897%44.45
$335.00$340.00$345.00Dec 4$0.13$4.878%37.46
$395.00$400.00$405.00Dec 4$0.06$4.944%82.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$315.00$320.00$325.00Nov 27$0.10$4.907%49.00
$305.00$310.00$315.00Nov 11$0.08$4.926%61.50
$305.00$310.00$315.00Dec 11$0.07$4.935%70.43
$320.00$325.00$330.00Nov 20$0.14$4.868%34.71
$310.00$315.00$320.00Dec 18$0.08$4.925%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-14.25, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Nov 11-$14.25$5.75
$410.00$412.501:2Nov 6-$0.04$2.46
$405.00$407.501:2Nov 6-$0.05$2.45
$402.50$405.001:2Nov 6-$0.06$2.44
$407.50$410.001:2Nov 6-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$280.001:2Nov 6-$0.18$4.82
$290.00$285.001:2Nov 6-$0.21$4.79
$305.00$300.001:2Nov 6-$0.31$4.69
$295.00$290.001:2Nov 6-$0.25$4.75
$310.00$305.001:2Nov 6-$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 199 found (best yield 6.58%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Dec 18$22.700.501.4%6.58%8.02%2.6K7.0K
$355.00Dec 18$20.300.472.9%5.88%8.77%380889
$360.00Dec 18$18.150.444.3%5.26%9.60%7184.0K
$365.00Dec 18$16.050.415.8%4.65%10.44%3252.0K
$370.00Dec 18$14.200.387.2%4.12%11.35%6263.9K
$350.00Dec 11$20.950.501.4%6.07%7.51%1724
$355.00Dec 11$18.550.472.9%5.38%8.27%6952
$375.00Dec 18$12.550.358.7%3.64%12.32%7172.6K
$360.00Dec 11$16.400.434.3%4.75%9.09%2.1K3
$365.00Dec 11$14.400.405.8%4.17%9.96%19220

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 773,432
Total Puts 722,296
Put/Call Ratio 0.93
Net Difference 51,136

Prior's Put/Call Breakdown

Total Calls 846,990
Total Puts 645,845
Put/Call Ratio 0.76
Net Difference 201,145

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