Tour v536
TSLA
TESLA INC
$358.21 +4.22%
◀ 11/6 13:00 ▶

Option Volume

Detail
ℹ
Current (11/06 1:00pm) 1,704,695
Calls: 971,825 (57%)
Puts: 732,870 (43%)
Prior (11/05) 1,733,073
Calls: 908,860 (52%)
Puts: 824,213 (48%)
Current vs Prior -1.64%
Calls: +6.93% (Calls)
Puts: -11.08% (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 -24.66%
Calls: -17.64%
Puts: -32.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 1:00pm) $680.66M
Calls: $424.74M (62%)
Puts: $255.92M (38%)
Prior (11/05) $1.57B
Calls: $449.48M (29%)
Puts: $1.12B (71%)
Current vs Prior -56.71%
Calls: -5.50%
Puts: -77.21%
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 -35.48%
Calls: -20.84%
Puts: -50.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 1:00pm) 0.75
Prior (11/05) 0.91
Current vs Prior -16.84%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -16.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/06 1:00pm) 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 1.60% | 4.09%1.60% | 6.88%7.43% | 14.34%
Prior 4.43% | 6.20%4.43% | 8.75%9.23% | 15.83%
Current vs Prior -63.96% | -34.01%-63.97% | -21.44%-19.54% | -9.38%
Prior 7-Day Avg 3.28% | 4.54%3.40% | 6.41%8.14% | 13.07%
Current vs 7-Day Avg -51.36% | -9.93%-52.97% | +7.21%-8.77% | +9.78%
Prior 7-Day Eod 4.43% | 6.20%4.39% | 8.75%9.23% | 15.65%
Current vs 7-Day Eod -63.96% | -34.01%-63.66% | -21.44%-19.54% | -8.34%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.15% | 3.40%
Calls: 2.70% | 2.82%
Puts: 1.60% | 3.97%
Prior 1.92% | 6.10%
Calls: 1.87% | 5.66%
Puts: 1.97% | 6.54%
Current vs Prior +11.98% | -44.26%
Prior 7-Day Avg 3.54% | 5.23%
Calls: 3.58% | 5.46%
Puts: 3.50% | 5.01%
Current vs 7-Day Avg -39.31% | -35.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($424.74M). Light premium activity with dollar volume down 57% vs prior.

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 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
13:00BULLISHBULLISHBULLISH
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 697 of results (avg 4.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 919.8020.05$19.931.3%1760.83311
$380.00Dec 1815.1015.30$15.201.3%7660.407.6K
$350.00Dec 1829.7030.10$29.901.3%1.0K0.597.6K
$360.00Nov 61.361.38$1.371.5%148.4K0.386.5K
$362.50Nov 2013.5513.75$13.651.5%8690.48351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Dec 1829.3529.60$29.480.8%2020.545.6K
$375.00Dec 1832.1532.45$32.300.9%600.573.2K
$365.00Dec 1826.6526.95$26.801.1%410.513.1K
$360.00Dec 1824.2024.50$24.351.2%4050.488.8K
$370.00Dec 425.7526.10$25.931.3%910.56334

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Nov 60.100.11$0.119.1%49.7K0.052.8K
$365.00Nov 60.260.29$0.2810.7%90.2K0.114.0K
$362.50Nov 60.640.65$0.651.5%83.0K0.222.1K
$392.50Nov 90.140.16$0.1513.3%4260.031.1K
$395.00Nov 90.110.13$0.1216.7%2.6K0.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Nov 60.130.15$0.1414.3%33.0K0.046.4K
$347.50Nov 60.200.21$0.214.8%22.9K0.073.9K
$352.50Nov 60.550.57$0.563.6%35.2K0.17881
$342.50Nov 60.100.12$0.1118.2%10.2K0.033.9K
$340.00Nov 60.080.09$0.0911.1%18.8K0.026.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 955.3560.05$57.708.1%61.0057
$310.00Nov 947.0049.90$48.456.0%221.002
$290.00Nov 667.6569.60$68.632.8%31.0032
$295.00Nov 662.4564.95$63.703.9%651.0065
$300.00Nov 657.4059.50$58.453.6%1121.0070
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 611.3512.15$11.756.8%2.2K1.002.9K
$372.50Nov 613.7014.60$14.156.4%4771.001.6K
$375.00Nov 616.1517.25$16.706.6%6801.003.1K
$377.50Nov 618.2519.70$18.987.6%2691.001.3K
$380.00Nov 621.1522.10$21.634.4%3661.004.1K

Most actively traded options today. High liquidity = easy entry/exit. 859 active (total vol 1.4M, top 148.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 61.361.38$1.371.5%148.4K0.386.5K
$365.00Nov 60.260.29$0.2810.7%90.2K0.114.0K
$362.50Nov 60.640.65$0.651.5%83.0K0.222.1K
$370.00Nov 60.040.06$0.0540.0%56.6K0.028.0K
$357.50Nov 62.552.62$2.592.7%52.4K0.561.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Nov 61.021.05$1.042.9%85.5K0.283.0K
$357.50Nov 61.851.89$1.872.1%57.9K0.441.5K
$360.00Nov 63.103.15$3.131.6%54.9K0.626.4K
$352.50Nov 60.550.57$0.563.6%35.2K0.17881
$345.00Nov 60.130.15$0.1414.3%33.0K0.046.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 51.4%, max 74.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Nov 6Dec 1885.5%49.1%74.1%52.4K5.8K
$352.50Nov 6Nov 2089.7%56.5%58.9%15.0K3.8K
$360.00Nov 6Dec 1876.7%48.5%58.2%149.6K11.1K
$357.50Nov 6Nov 2082.3%55.0%49.7%52.8K1.9K
$362.50Nov 6Nov 2076.7%55.5%38.1%83.9K2.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Nov 6Dec 1885.5%49.1%74.1%86.0K5.5K
$352.50Nov 6Nov 2089.7%56.5%58.9%35.5K1.2K
$360.00Nov 6Dec 1876.7%48.5%58.2%55.3K15.2K
$357.50Nov 6Nov 2082.3%55.1%49.3%58.3K1.7K
$362.50Nov 6Nov 2076.7%55.5%38.1%14.4K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 1.43, avg 4.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$337.50$340.00Nov 16$1.03$1.47$1.0374%1.43$338.53
$325.00$327.50Nov 9$1.60$0.90$1.6093%0.56$326.60
$325.00$330.00Dec 18$3.12$1.88$3.1274%0.60$328.12
$330.00$332.50Nov 18$1.45$1.05$1.4578%0.72$331.45
$335.00$340.00Dec 18$2.92$2.08$2.9268%0.71$337.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$392.50$390.00Nov 9$1.03$1.47$1.0398%1.43$391.47
$380.00$377.50Nov 11$0.90$1.60$0.9082%1.78$379.10
$380.00$377.50Nov 9$1.25$1.25$1.2591%1.00$378.75
$412.50$410.00Nov 11$1.48$1.02$1.4898%0.69$411.02
$415.00$410.00Dec 18$3.02$1.98$3.0280%0.66$411.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 1.17, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$365.00Dec 11$2.70$2.70$2.3048%1.17$362.70
$360.00$365.00Dec 4$2.65$2.65$2.3548%1.13$362.65
$360.00$362.50Nov 16$1.35$1.35$1.1550%1.17$361.35
$360.00$362.50Nov 20$1.35$1.35$1.1550%1.17$361.35
$365.00$370.00Nov 27$2.32$2.32$2.6854%0.87$367.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$305.00Dec 18$0.95$0.95$4.0580%0.23$309.05
$320.00$315.00Dec 18$1.15$1.15$3.8576%0.30$318.85
$305.00$300.00Dec 11$0.78$0.78$4.2284%0.18$304.22
$300.00$295.00Dec 18$0.75$0.75$4.2584%0.18$299.25
$315.00$310.00Dec 11$0.97$0.97$4.0379%0.24$314.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.15, cheapest $4.51)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Nov 6Nov 9$4.5182.3%50.6%
$360.00Nov 6Nov 9$4.4376.7%50.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Nov 6Nov 9$4.5682.3%50.6%
$360.00Nov 6Nov 9$4.4276.7%50.6%
$350.00Nov 9Nov 11$2.8253.6%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 1.25% of stock, avg 8.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$357.50Nov 6$2.59$1.87$4.46$353.04$361.961.25%
$360.00Nov 6$1.37$3.13$4.50$355.50$364.501.26%
$355.00Nov 6$4.25$1.04$5.29$349.71$360.291.48%
$362.50Nov 6$0.65$4.95$5.60$356.90$368.101.56%
$352.50Nov 6$6.23$0.56$6.79$345.71$359.291.90%
$365.00Nov 6$0.28$7.07$7.35$357.65$372.352.05%
$367.50Nov 6$0.11$9.20$9.31$358.19$376.812.60%
$347.50Nov 6$10.90$0.21$11.11$336.39$358.613.10%
$370.00Nov 6$0.05$11.75$11.80$358.20$381.803.29%
$360.00Nov 9$5.80$7.55$13.35$346.65$373.353.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.14% of stock, avg 6.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$347.50Nov 6$0.28$0.21$0.49$347.01$365.49
$365.00$352.50Nov 6$0.28$0.56$0.84$351.66$365.84
$362.50$347.50Nov 6$0.65$0.21$0.86$346.64$363.36
$362.50$352.50Nov 6$0.65$0.56$1.21$351.29$363.71
$365.00$355.00Nov 6$0.28$1.04$1.32$353.68$366.32
$362.50$355.00Nov 6$0.65$1.04$1.69$353.31$364.19
$360.00$347.50Nov 6$1.37$0.21$1.58$345.92$361.58
$360.00$352.50Nov 6$1.37$0.56$1.93$350.57$361.93
$360.00$355.00Nov 6$1.37$1.04$2.41$352.59$362.41
$365.00$357.50Nov 6$0.28$1.87$2.15$355.35$367.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 516 found (best R:R 0.64, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/312380/382Nov 18$0.98$1.5260%0.64$311.52$380.98
310/312375/378Nov 18$1.11$1.3955%0.80$311.39$376.11
288/290380/382Nov 18$0.81$1.6967%0.48$289.19$380.81
288/290375/378Nov 18$0.94$1.5662%0.60$289.06$375.94
302/305380/382Nov 18$0.90$1.6063%0.56$304.10$380.90
292/295380/382Nov 18$0.83$1.6766%0.50$294.17$380.83
298/300380/382Nov 18$0.86$1.6464%0.52$299.14$380.86
302/305375/378Nov 18$1.03$1.4758%0.70$303.97$376.03
292/295375/378Nov 18$0.96$1.5460%0.62$294.04$375.96
298/300375/378Nov 18$0.99$1.5159%0.66$299.01$375.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 433 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Nov 27$0.05$4.959%99.00
$355.00$360.00$365.00Dec 18$0.05$4.956%99.00
$335.00$340.00$345.00Nov 27$0.09$4.918%54.56
$340.00$345.00$350.00Nov 27$0.11$4.898%44.45
$390.00$395.00$400.00Dec 11$0.08$4.926%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Nov 27$0.12$4.889%40.67
$365.00$367.50$370.00Nov 9$0.05$2.4511%49.00
$315.00$320.00$325.00Nov 20$0.05$4.955%99.00
$360.00$365.00$370.00Nov 27$0.15$4.859%32.33
$360.00$362.50$365.00Nov 6$0.30$2.2027%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 288 found (best net $-2.63, 283 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$297.50$330.001:2Nov 16-$2.63$29.87
$357.50$360.001:2Nov 6-$0.15$2.35
$355.00$357.501:2Nov 6-$0.93$1.57
$370.00$372.501:2Nov 6-$0.01$2.49
$372.50$375.001:2Nov 6-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$357.501:2Nov 6-$0.61$1.89
$357.50$355.001:2Nov 6-$0.21$2.29
$362.50$360.001:2Nov 6-$1.31$1.19
$355.00$352.501:2Nov 6-$0.08$2.42
$347.50$345.001:2Nov 6-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.74%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Dec 18$24.150.520.5%6.74%7.24%1.2K4.6K
$365.00Dec 18$21.600.491.9%6.03%7.93%3442.1K
$370.00Dec 18$19.250.463.3%5.37%8.67%6594.2K
$375.00Dec 18$17.050.434.7%4.76%9.45%1983.0K
$380.00Dec 18$15.100.406.1%4.22%10.30%7667.6K
$385.00Dec 18$13.250.367.5%3.70%11.18%3482.1K
$365.00Dec 11$19.500.491.9%5.44%7.34%94307
$360.00Dec 11$21.550.520.5%6.02%6.52%1.9K1.8K
$370.00Dec 11$17.200.453.3%4.80%8.09%94107
$390.00Dec 18$11.600.338.9%3.24%12.11%4223.9K

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 971,825
Total Puts 732,870
Put/Call Ratio 0.75
Net Difference 238,955

Prior's Put/Call Breakdown

Total Calls 908,860
Total Puts 824,213
Put/Call Ratio 0.91
Net Difference 84,647

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