Tour v536
TSLA
TESLA INC
$360.97 +5.03%
◀ 11/6 12:00 ▶

Option Volume

Detail
ℹ
Current (11/06 12:00pm) 1,423,312
Calls: 861,732 (61%)
Puts: 561,580 (39%)
Prior (11/05) 1,495,728
Calls: 773,432 (52%)
Puts: 722,296 (48%)
Current vs Prior -4.84%
Calls: +11.42% (Calls)
Puts: -22.25% (Puts)
Prior 7-Day Total 15,838,272
Calls: 8,259,790 (52%)
Puts: 7,578,482 (48%)
Prior 7-Day Average 2,262,610
Calls: 1,179,970 (52%)
Puts: 1,082,640 (48%)
Current vs Prior 7-Day Avg -37.09%
Calls: -26.97%
Puts: -48.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 12:00pm) $638.03M
Calls: $454.39M (71%)
Puts: $183.64M (29%)
Prior (11/05) $1.27B
Calls: $418.92M (33%)
Puts: $849.88M (67%)
Current vs Prior -49.71%
Calls: +8.47%
Puts: -78.39%
Prior 7-Day Total $7.39B
Calls: $3.76B (51%)
Puts: $3.63B (49%)
Prior 7-Day Average $1.06B
Calls: $536.53M (51%)
Puts: $518.48M (49%)
Current vs Prior 7-Day Avg -39.52%
Calls: -15.31%
Puts: -64.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 12:00pm) 0.65
Prior (11/05) 0.93
Current vs Prior -30.22%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -28.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 12:00pm) 5,840,512
Calls: 3,264,880 (56%)
Puts: 2,575,632 (44%)
Prior (11/05) 5,666,158
Calls: 3,136,690 (55%)
Puts: 2,529,468 (45%)
Current vs Prior +3.08%
Prior 7-Day Total 39,686,064
Calls: 21,996,418 (55%)
Puts: 17,689,646 (45%)
Prior 7-Day Average 5,669,437
Calls: 3,142,345 (55%)
Puts: 2,527,092 (45%)
Current vs Prior 7-Day Avg +3.02%
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 1.73% | 3.92%1.73% | 6.68%7.28% | 14.05%
Prior 4.43% | 6.20%4.43% | 8.75%9.23% | 15.83%
Current vs Prior -61.05% | -36.70%-61.05% | -23.72%-21.12% | -11.21%
Prior 7-Day Avg 3.28% | 4.54%3.40% | 6.41%8.14% | 13.07%
Current vs 7-Day Avg -47.43% | -13.61%-49.16% | +4.11%-10.56% | +7.56%
Prior 7-Day Eod 4.43% | 6.20%4.39% | 8.75%9.23% | 15.65%
Current vs 7-Day Eod -61.05% | -36.70%-60.72% | -23.72%-21.12% | -10.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 2.12%
Calls: 1.68% | 2.15%
Puts: 3.08% | 2.09%
Prior 1.92% | 6.10%
Calls: 1.87% | 5.66%
Puts: 1.97% | 6.54%
Current vs Prior +23.96% | -65.25%
Prior 7-Day Avg 3.54% | 5.23%
Calls: 3.58% | 5.46%
Puts: 3.50% | 5.01%
Current vs 7-Day Avg -32.82% | -59.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($454.39M). Bullish P/C ratio of 0.65. P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
12:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 731 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Dec 1825.4525.65$25.550.8%1.1K0.544.6K
$360.00Nov 2016.1516.30$16.230.9%3.2K0.535.7K
$350.00Dec 1831.1031.40$31.251.0%9100.617.6K
$352.50Nov 2020.5520.75$20.651.0%3130.61397
$345.00Nov 2025.5525.80$25.681.0%1390.681.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Dec 1825.0525.30$25.181.0%350.493.1K
$370.00Nov 2019.5519.75$19.651.0%840.574.3K
$367.50Nov 2018.2018.40$18.301.1%3960.55702
$360.00Dec 1822.6522.90$22.781.1%3170.468.8K
$345.00Dec 1816.5516.75$16.651.2%6090.362.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 88 found (avg $0.50, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 60.210.24$0.2213.6%49.2K0.088.0K
$372.50Nov 60.120.13$0.137.7%14.4K0.054.1K
$375.00Nov 60.070.08$0.0812.5%15.9K0.036.6K
$367.50Nov 60.440.47$0.456.7%45.2K0.152.8K
$365.00Nov 60.900.95$0.935.4%79.5K0.274.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 60.230.25$0.248.3%55.5K0.075.8K
$347.50Nov 60.150.16$0.166.3%20.0K0.053.9K
$352.50Nov 60.380.40$0.395.1%26.6K0.11881
$345.00Nov 60.100.12$0.1118.2%24.3K0.036.4K
$355.00Nov 60.660.68$0.673.0%59.3K0.183.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 670.1072.85$71.473.8%11.0032
$295.00Nov 664.9567.65$66.304.1%321.0065
$300.00Nov 660.1062.65$61.384.2%1091.0070
$305.00Nov 654.8057.60$56.205.0%11.0025
$310.00Nov 650.3052.35$51.334.0%231.00129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Nov 1354.8559.85$57.358.7%11.0017
$420.00Nov 1357.6061.10$59.355.9%71.00112
$405.00Nov 643.7044.75$44.232.4%371.0079
$410.00Nov 648.1549.25$48.702.3%121.00120
$412.50Nov 650.2052.75$51.485.0%171.0019

Most actively traded options today. High liquidity = easy entry/exit. 864 active (total vol 1.3M, top 126.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 62.953.00$2.981.7%126.4K0.576.5K
$365.00Nov 60.900.95$0.935.4%79.5K0.274.0K
$362.50Nov 61.711.77$1.743.4%70.4K0.412.1K
$355.00Nov 66.556.75$6.653.0%50.3K0.824.9K
$370.00Nov 60.210.24$0.2213.6%49.2K0.088.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Nov 60.660.68$0.673.0%59.3K0.183.0K
$350.00Nov 60.230.25$0.248.3%55.5K0.075.8K
$360.00Nov 61.992.04$2.022.5%35.5K0.436.4K
$357.50Nov 61.161.19$1.172.6%31.5K0.291.5K
$352.50Nov 60.380.40$0.395.1%26.6K0.11881

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 55.0%, max 75.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Nov 6Dec 1885.2%48.4%75.9%50.6K5.8K
$360.00Nov 6Dec 1878.3%47.8%63.9%127.5K11.1K
$365.00Nov 6Dec 1877.3%50.5%53.2%79.8K6.1K
$357.50Nov 6Nov 2081.3%54.1%50.1%48.0K1.9K
$367.50Nov 6Nov 2077.9%53.8%44.9%45.4K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Nov 6Dec 1885.0%48.4%75.5%59.7K5.5K
$360.00Nov 6Dec 1878.3%47.8%63.9%35.8K15.2K
$365.00Nov 6Dec 1877.3%50.5%53.2%2.3K6.4K
$357.50Nov 6Nov 2081.0%54.2%49.6%31.8K1.7K
$367.50Nov 6Nov 2077.9%53.8%44.9%1.3K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 461 found (best R:R 0.95, avg 4.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$307.50$310.00Nov 11$1.05$1.45$1.0594%1.38$308.55
$315.00$320.00Dec 4$3.00$2.00$3.0082%0.67$318.00
$312.50$315.00Nov 9$1.43$1.07$1.43100%0.75$313.93
$325.00$327.50Nov 9$1.38$1.12$1.3894%0.81$326.38
$320.00$325.00Dec 18$2.87$2.13$2.8778%0.74$322.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$395.00Nov 27$2.56$2.44$2.5680%0.95$397.44
$400.00$395.00Dec 4$2.50$2.50$2.5076%1.00$397.50
$385.00$382.50Nov 16$0.72$1.78$0.7278%2.47$384.28
$390.00$387.50Nov 9$1.30$1.20$1.3096%0.92$388.70
$405.00$402.50Nov 9$1.45$1.05$1.4599%0.72$403.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 1.94, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$362.50$365.00Nov 16$1.65$1.65$0.8550%1.94$364.15
$365.00$370.00Nov 27$2.52$2.52$2.4851%1.02$367.52
$365.00$370.00Dec 4$2.50$2.50$2.5050%1.00$367.50
$365.00$367.50Nov 11$1.15$1.15$1.3556%0.85$366.15
$362.50$365.00Nov 9$1.18$1.18$1.3253%0.89$363.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Dec 18$1.75$1.75$3.2564%0.54$343.25
$320.00$315.00Dec 18$1.08$1.08$3.9278%0.28$318.92
$335.00$330.00Dec 18$1.45$1.45$3.5570%0.41$333.55
$355.00$350.00Dec 18$2.06$2.06$2.9458%0.70$352.94
$355.00$350.00Dec 11$2.05$2.05$2.9557%0.69$352.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.96, cheapest $3.96)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Nov 6Nov 9$4.0078.3%47.7%
$362.50Nov 6Nov 9$3.9478.1%47.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Nov 6Nov 9$3.9678.3%47.7%
$362.50Nov 6Nov 9$3.9378.1%47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 1.38% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$362.50Nov 6$1.74$3.25$4.99$357.51$367.491.38%
$360.00Nov 6$2.98$2.02$5.00$355.00$365.001.39%
$357.50Nov 6$4.68$1.17$5.85$351.65$363.351.62%
$365.00Nov 6$0.93$4.95$5.88$359.12$370.881.63%
$355.00Nov 6$6.65$0.67$7.32$347.68$362.322.03%
$367.50Nov 6$0.45$6.98$7.43$360.07$374.932.06%
$352.50Nov 6$8.85$0.39$9.24$343.26$361.742.56%
$370.00Nov 6$0.22$9.13$9.35$360.65$379.352.59%
$350.00Nov 6$11.20$0.24$11.44$338.56$361.443.17%
$372.50Nov 6$0.13$11.40$11.53$360.97$384.033.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.13% of stock, avg 5.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$350.00Nov 6$0.22$0.24$0.46$349.54$370.46
$370.00$352.50Nov 6$0.22$0.39$0.61$351.89$370.61
$367.50$350.00Nov 6$0.45$0.24$0.69$349.31$368.19
$367.50$352.50Nov 6$0.45$0.39$0.84$351.66$368.34
$370.00$355.00Nov 6$0.22$0.67$0.89$354.11$370.89
$367.50$355.00Nov 6$0.45$0.67$1.12$353.88$368.62
$365.00$350.00Nov 6$0.93$0.24$1.17$348.83$366.17
$365.00$352.50Nov 6$0.93$0.39$1.32$351.18$366.32
$365.00$355.00Nov 6$0.93$0.67$1.60$353.40$366.60
$370.00$357.50Nov 6$0.22$1.17$1.39$356.11$371.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 536 found (best R:R 0.50, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
305/308378/380Nov 13$0.83$1.6765%0.50$306.67$378.33
310/312378/380Nov 13$0.86$1.6464%0.52$311.64$378.36
312/315378/380Nov 13$0.88$1.6263%0.54$314.12$378.38
292/295382/385Nov 18$0.78$1.7266%0.45$294.22$383.28
300/302378/380Nov 16$0.86$1.6463%0.52$301.64$378.36
295/298382/385Nov 18$0.79$1.7166%0.46$296.71$383.29
292/295378/380Nov 18$0.91$1.5961%0.57$294.09$378.41
292/295380/382Nov 18$0.84$1.6664%0.51$294.16$380.84
305/308382/385Nov 18$0.85$1.6563%0.52$306.65$383.35
302/305378/380Nov 16$0.87$1.6362%0.53$304.13$378.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 426 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$365.00$370.00Nov 27$0.05$4.959%99.00
$340.00$345.00$350.00Nov 27$0.07$4.938%70.43
$360.00$365.00$370.00Dec 11$0.08$4.927%61.50
$370.00$375.00$380.00Dec 18$0.09$4.917%54.56
$355.00$357.50$360.00Nov 6$0.27$2.2325%8.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$367.50$370.00Nov 6$0.12$2.3818%19.83
$355.00$360.00$365.00Dec 11$0.10$4.907%49.00
$360.00$362.50$365.00Nov 9$0.10$2.4012%24.00
$357.50$360.00$362.50Nov 6$0.38$2.1230%5.58
$325.00$330.00$335.00Dec 4$0.10$4.906%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 307 found (best net $-4.55, 305 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$297.50$330.001:2Nov 16-$4.55$27.95
$360.00$362.501:2Nov 6-$0.50$2.00
$362.50$365.001:2Nov 6-$0.12$2.38
$357.50$360.001:2Nov 6-$1.28$1.22
$370.00$372.501:2Nov 6-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$357.501:2Nov 6-$0.32$2.18
$362.50$360.001:2Nov 6-$0.79$1.71
$357.50$355.001:2Nov 6-$0.17$2.33
$355.00$352.501:2Nov 6-$0.11$2.39
$365.00$362.501:2Nov 6-$1.55$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 6.32%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$365.00Dec 18$22.800.511.1%6.32%7.43%3012.1K
$370.00Dec 18$20.350.482.5%5.64%8.14%4654.2K
$375.00Dec 18$18.100.453.9%5.01%8.90%1823.0K
$380.00Dec 18$16.000.415.3%4.43%9.70%6297.6K
$385.00Dec 18$14.100.386.7%3.91%10.56%3312.1K
$370.00Dec 11$18.300.472.5%5.07%7.57%87107
$390.00Dec 18$12.350.358.0%3.42%11.46%3373.9K
$365.00Dec 11$20.300.501.1%5.62%6.74%94307
$375.00Dec 11$16.050.433.9%4.45%8.33%5287
$395.00Dec 18$10.800.329.4%2.99%12.42%2832.6K

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 861,732
Total Puts 561,580
Put/Call Ratio 0.65
Net Difference 300,152

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,259,790
Total Puts 7,578,482
Average Put/Call Ratio 0.91
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