Tour v483
TSLA
TESLA INC
$323.91 +4.08%
8/3 15:01

Option Volume

Detail
Current (08/03 3:00pm) 2,651,338
Calls: 1,642,116 (62%)
Puts: 1,009,222 (38%)
Prior (07/31) 2,601,133
Calls: 1,396,535 (54%)
Puts: 1,204,598 (46%)
Current vs Prior +1.93%
Calls: +17.59% (Calls)
Puts: -16.22% (Puts)
Prior 7-Day Total 15,701,406
Calls: 8,393,242 (53%)
Puts: 7,308,164 (47%)
Prior 7-Day Average 2,243,058
Calls: 1,199,034 (53%)
Puts: 1,044,023 (47%)
Current vs Prior 7-Day Avg +18.20%
Calls: +36.95%
Puts: -3.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/03 3:00pm) $1.02B
Calls: $797.83M (78%)
Puts: $219.18M (22%)
Prior (07/31) $814.46M
Calls: $517.54M (64%)
Puts: $296.92M (36%)
Current vs Prior +24.87%
Calls: +54.16%
Puts: -26.18%
Prior 7-Day Total $12.02B
Calls: $3.89B (32%)
Puts: $8.13B (68%)
Prior 7-Day Average $1.72B
Calls: $556.43M (32%)
Puts: $1.16B (68%)
Current vs Prior 7-Day Avg -40.78%
Calls: +43.38%
Puts: -81.12%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/03 3:00pm) 0.61
Prior (07/31) 0.86
Current vs Prior -28.75%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -28.80%
Sentiment BULLISH

Open Interest

Detail
Current (08/03 3:00pm) 5,596,058
Calls: 3,215,241 (57%)
Puts: 2,380,817 (43%)
Prior (07/31) 5,906,683
Calls: 3,442,385 (58%)
Puts: 2,464,298 (42%)
Current vs Prior -5.26%
Prior 7-Day Total 39,456,186
Calls: 22,702,354 (58%)
Puts: 16,753,832 (42%)
Prior 7-Day Average 5,636,598
Calls: 3,243,193 (58%)
Puts: 2,393,404 (42%)
Current vs Prior 7-Day Avg -0.72%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/03) | Next (08/05)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.95% | 3.78%4.85% | 7.00%7.84% | 13.54%
Prior 2.73% | 4.48%0.92% | 5.47%9.03% | 13.91%
Current vs Prior -65.11% | -15.65%+427.42% | +28.02%-13.26% | -2.68%
Prior 7-Day Avg 3.61% | 4.83%3.81% | 6.81%10.28% | 14.69%
Current vs 7-Day Avg -73.57% | -21.89%+27.26% | +2.83%-23.77% | -7.84%
Prior 7-Day Eod 2.73% | 4.48%0.92% | 5.47%9.03% | 13.91%
Current vs 7-Day Eod -65.11% | -15.65%+427.42% | +28.03%-13.25% | -2.68%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.56% | 1.22%
Calls: 3.64% | 1.61%
Puts: 3.47% | 0.83%
Prior 3.52% | 5.38%
Calls: 3.59% | 5.76%
Puts: 3.46% | 5.01%
Current vs Prior +1.14% | -77.32%
Prior 7-Day Avg 3.93% | 2.86%
Calls: 4.03% | 3.24%
Puts: 3.82% | 2.48%
Current vs 7-Day Avg -9.32% | -57.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($797.83M) vs puts ($219.18M). Bullish P/C ratio of 0.61. P/C ratio dropping 29% - 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 BULLISH
7-Day Avg BEARISH
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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 711 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2121.5521.65$21.600.5%6040.692.3K
$320.00Aug 2115.6015.70$15.650.6%4.6K0.573.4K
$340.00Aug 217.407.45$7.430.7%4.3K0.343.5K
$312.50Aug 714.3014.40$14.350.7%3.3K0.755.1K
$322.50Aug 2114.3014.40$14.350.7%2.1K0.54326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2111.0011.05$11.030.5%1.8K0.436.3K
$317.50Aug 219.859.90$9.880.5%5440.4085
$337.50Aug 716.0016.10$16.050.6%4870.7524
$312.50Aug 217.857.90$7.880.6%2420.34353
$340.00Aug 2122.7522.90$22.830.7%1710.665.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 30.050.06$0.0616.7%76.5K0.061.3K
$377.50Aug 50.050.06$0.0616.7%4520.0158
$380.00Aug 50.050.06$0.0616.7%2750.01206
$375.00Aug 50.070.08$0.0812.5%5790.01150
$372.50Aug 50.080.09$0.0911.1%1700.0152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Aug 50.060.07$0.0714.3%1990.0160
$280.00Aug 50.070.08$0.0812.5%6000.01324
$282.50Aug 50.080.09$0.0911.1%1190.01349
$260.00Aug 70.080.09$0.0911.1%4570.011.1K
$267.50Aug 70.100.11$0.119.1%1040.01283

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 374 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 363.1064.50$63.802.2%211.0017
$262.50Aug 360.1562.15$61.153.3%121.00--
$270.00Aug 352.6554.05$53.352.6%61.0074
$272.50Aug 350.1551.90$51.033.4%101.001
$275.00Aug 348.6049.10$48.851.0%81.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 746.0546.90$46.471.8%421.00657
$372.50Aug 748.0050.25$49.134.6%--1.0017
$375.00Aug 750.9052.00$51.452.1%201.00669
$380.00Aug 755.6057.70$56.653.7%31.0018
$382.50Aug 758.0560.05$59.053.4%11.003

Most actively traded options today. High liquidity = easy entry/exit. 798 active (total vol 2.4M, top 244.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 31.621.68$1.653.6%244.4K0.762.2K
$325.00Aug 30.330.35$0.345.9%239.3K0.283.6K
$320.00Aug 33.854.00$3.933.8%222.0K0.959.3K
$317.50Aug 36.306.50$6.403.1%78.7K1.005.1K
$327.50Aug 30.050.06$0.0616.7%76.5K0.061.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 30.040.05$0.0520.0%235.6K0.051.3K
$322.50Aug 30.250.27$0.267.7%104.3K0.24152
$317.50Aug 30.010.02$0.0250.0%103.2K0.01308
$315.00Aug 30.000.01$0.01100.0%88.2K0.01599
$310.00Aug 30.000.01$0.01100.0%41.8K0.004.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 104 strikes (avg 457.0%, max 1122.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 3Aug 28596.8%52.1%1046.4%2175
$270.00Aug 3Sep 4501.0%48.5%933.4%779
$262.50Aug 3Aug 14608.0%60.4%906.2%1211
$385.00Aug 3Sep 11471.7%48.3%876.8%25172
$275.00Aug 3Aug 28454.1%48.6%834.2%34128
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 3Sep 11596.6%48.8%1122.7%2.6K1.9K
$265.00Aug 3Sep 11548.4%48.0%1043.5%221439
$270.00Aug 3Sep 11501.0%47.1%964.0%623.6K
$262.50Aug 3Aug 14607.8%60.4%905.7%2.5K557
$275.00Aug 3Sep 11454.1%46.5%876.1%341858

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 45.88, avg 5.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$375.00$380.00Aug 12$0.11$4.89$0.1144.45$375.11
$375.00$380.00Aug 17$0.15$4.85$0.1532.33$375.15
$347.50$350.00Aug 5$0.10$2.40$0.1024.00$347.60
$360.00$362.50Aug 10$0.10$2.40$0.1024.00$360.10
$372.50$375.00Aug 14$0.10$2.40$0.1024.00$372.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$260.00Aug 17$0.32$14.68$0.3245.88$274.68
$265.00$260.00Aug 21$0.13$4.87$0.1337.46$264.87
$270.00$265.00Aug 21$0.18$4.82$0.1826.78$269.82
$292.50$290.00Aug 10$0.11$2.39$0.1121.73$292.39
$282.50$280.00Aug 14$0.11$2.39$0.1121.73$282.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 548 found (best R:R 49.00, avg 3.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 14$4.90$4.90$0.1049.00$274.90
$265.00$270.00Aug 14$4.88$4.88$0.1240.67$269.88
$270.00$275.00Aug 5$4.85$4.85$0.1532.33$274.85
$260.00$265.00Aug 21$4.78$4.78$0.2221.73$264.78
$275.00$277.50Aug 5$2.38$2.38$0.1219.83$277.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$370.00Aug 14$4.90$4.90$0.1049.00$370.10
$375.00$370.00Aug 28$4.87$4.87$0.1337.46$370.13
$365.00$360.00Aug 14$4.85$4.85$0.1532.33$360.15
$380.00$375.00Sep 4$4.82$4.82$0.1826.78$375.18
$382.50$380.00Aug 7$2.40$2.40$0.1024.00$380.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $1.08, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Aug 3Aug 5$0.07405.9%84.3%
$372.50Aug 3Aug 5$0.08388.8%82.3%
$370.00Aug 3Aug 5$0.09371.7%80.6%
$262.50Aug 3Aug 5$0.10608.0%109.5%
$367.50Aug 3Aug 5$0.11354.7%78.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 3Aug 5$0.06460.0%88.1%
$280.00Aug 3Aug 5$0.07407.7%85.2%
$362.50Aug 5Aug 7$0.0775.0%62.9%
$282.50Aug 3Aug 5$0.08384.7%81.9%
$285.00Aug 3Aug 5$0.09361.8%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 373 found (cheapest 0.55% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$325.00Aug 3$0.34$1.44$1.78$323.22$326.780.55%
$322.50Aug 3$1.65$0.26$1.91$320.59$324.410.59%
$327.50Aug 3$0.06$3.50$3.56$323.94$331.061.10%
$320.00Aug 3$3.93$0.05$3.98$316.02$323.981.23%
$330.00Aug 3$0.02$6.15$6.17$323.83$336.171.90%
$317.50Aug 3$6.40$0.02$6.42$311.08$323.921.98%
$332.50Aug 3$0.01$8.65$8.66$323.84$341.162.67%
$315.00Aug 3$8.90$0.01$8.91$306.09$323.912.75%
$322.50Aug 5$6.20$4.75$10.95$311.55$333.453.38%
$325.00Aug 5$4.97$6.03$11.00$314.00$336.003.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$327.50$322.50Aug 3$0.06$0.26$0.32$322.18$327.82
$325.00$322.50Aug 3$0.34$0.26$0.60$321.90$325.60
$335.00$312.50Aug 5$1.84$1.52$3.36$309.14$338.36
$332.50$312.50Aug 5$2.38$1.52$3.90$308.60$336.40
$335.00$315.00Aug 5$1.84$2.07$3.91$311.09$338.91
$332.50$315.00Aug 5$2.38$2.07$4.45$310.55$336.95
$330.00$312.50Aug 5$3.08$1.52$4.60$307.90$334.60
$335.00$317.50Aug 5$1.84$2.79$4.63$312.87$339.63
$330.00$315.00Aug 5$3.08$2.07$5.15$309.85$335.15
$332.50$317.50Aug 5$2.38$2.79$5.17$312.33$337.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 34.71, avg credit $3.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/275280/285Sep 4$4.86$0.1434.71$270.14$284.86
260/265270/275Aug 28$4.85$0.1532.33$260.15$274.85
265/270275/280Aug 28$4.84$0.1630.25$265.16$279.84
260/265270/275Aug 21$4.83$0.1728.41$260.17$274.83
265/270275/280Aug 21$4.83$0.1728.41$265.17$279.83
290/292300/302Aug 12$2.40$0.1024.00$290.10$302.40
270/275280/285Aug 21$4.79$0.2122.81$270.21$284.79
282/285290/292Aug 14$2.39$0.1121.73$282.61$292.39
260/265275/280Aug 21$4.78$0.2221.73$260.22$279.78
295/300305/310Sep 11$4.78$0.2221.73$295.22$309.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 388 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Aug 21$0.05$4.9599.00
$370.00$375.00$380.00Sep 11$0.05$4.9599.00
$360.00$365.00$370.00Aug 17$0.07$4.9370.43
$375.00$380.00$385.00Aug 28$0.07$4.9370.43
$270.00$275.00$280.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 21$0.05$4.9599.00
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Aug 28$0.08$4.9261.50
$260.00$265.00$270.00Sep 4$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 332 found (best net $-7.00, 323 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$385.001:2Aug 12-$0.35$4.65
$375.00$380.001:2Aug 12-$0.42$4.58
$375.00$380.001:2Aug 17-$0.75$4.25
$370.00$375.001:2Aug 17-$0.77$4.23
$285.00$300.001:2Aug 17-$10.97$4.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$335.001:2Aug 17-$7.00$8.00
$267.50$262.501:2Aug 12-$0.18$4.82
$275.00$270.001:2Aug 12-$0.21$4.79
$265.00$260.001:2Aug 21-$0.37$4.63
$280.00$275.001:2Aug 17-$0.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 5.77%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$325.00Sep 11$18.700.520.3%5.77%6.11%5015
$325.00Sep 4$17.400.520.3%5.37%5.71%778403
$330.00Sep 11$16.550.481.9%5.11%6.99%22531
$325.00Aug 28$15.300.510.3%4.72%5.06%1.0K1.0K
$330.00Sep 4$15.150.471.9%4.68%6.56%216543
$335.00Sep 11$14.750.443.4%4.55%7.98%3919
$335.00Sep 4$13.200.433.4%4.08%7.50%120195
$330.00Aug 28$13.100.471.9%4.04%5.92%7151.5K
$325.00Aug 21$13.050.510.3%4.03%4.37%2.8K4.2K
$340.00Sep 11$12.950.405.0%4.00%8.97%4219

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 1,642,116
Total Puts 1,009,222
Put/Call Ratio 0.61
Net Difference 632,894

Prior's Put/Call Breakdown

Total Calls 1,396,535
Total Puts 1,204,598
Put/Call Ratio 0.86
Net Difference 191,937

Prior 7-Day Put/Call Summary

Total Calls 8,393,242
Total Puts 7,308,164
Average Put/Call Ratio 0.86
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