Tour v490
TSLA
TESLA INC
$321.19 -0.28%
8/4 10:00

Option Volume

Detail
Current (08/04 10:00am) 338,989
Calls: 204,499 (60%)
Puts: 134,490 (40%)
Prior (08/03) 571,708
Calls: 392,607 (69%)
Puts: 179,101 (31%)
Current vs Prior -40.71%
Calls: -47.91% (Calls)
Puts: -24.91% (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 -84.89%
Calls: -82.94%
Puts: -87.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 10:00am) $175.15M
Calls: $88.60M (51%)
Puts: $86.55M (49%)
Prior (08/03) $226.69M
Calls: $160.56M (71%)
Puts: $66.12M (29%)
Current vs Prior -22.74%
Calls: -44.82%
Puts: +30.89%
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 -89.80%
Calls: -84.08%
Puts: -92.54%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 10:00am) 0.66
Prior (08/03) 0.46
Current vs Prior +44.16%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -23.80%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 10:00am) 5,611,685
Calls: 3,224,802 (57%)
Puts: 2,386,883 (43%)
Prior (08/03) 5,596,058
Calls: 3,215,241 (57%)
Puts: 2,380,817 (43%)
Current vs Prior +0.28%
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 -0.44%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 3.33% | 4.59%4.59% | 6.85%7.27% | 13.43%
Prior 2.73% | 4.48%0.92% | 5.47%9.03% | 13.91%
Current vs Prior +21.94% | +2.45%+399.03% | +25.29%-19.52% | -3.45%
Prior 7-Day Avg 3.61% | 4.83%3.81% | 6.81%10.28% | 14.69%
Current vs 7-Day Avg -7.62% | -5.13%+20.41% | +0.64%-29.27% | -8.57%
Prior 7-Day Eod 2.73% | 4.48%4.80% | 6.97%7.81% | 13.47%
Current vs 7-Day Eod +21.94% | +2.45%-4.39% | -1.73%-6.90% | -0.25%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.80% | 2.38%
Calls: 2.81% | 2.70%
Puts: 2.79% | 2.05%
Prior 3.52% | 5.38%
Calls: 3.59% | 5.76%
Puts: 3.46% | 5.01%
Current vs Prior -20.45% | -55.76%
Prior 7-Day Avg 3.93% | 2.86%
Calls: 4.03% | 3.24%
Puts: 3.82% | 2.48%
Current vs 7-Day Avg -28.68% | -16.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 44% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
16:00BULLISHBULLISHBULLISH
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 685 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1819.3019.45$19.380.8%3920.512.7K
$325.00Aug 2111.4511.55$11.500.9%1.2K0.473.7K
$330.00Sep 1817.1517.30$17.230.9%4980.472.8K
$327.50Aug 2110.4010.50$10.451.0%1720.45338
$315.00Sep 1824.1524.40$24.281.0%280.581.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 52.182.19$2.190.5%8.2K0.302.0K
$325.00Sep 418.4018.55$18.480.8%180.51457
$330.00Aug 712.0512.15$12.100.8%6.9K0.691.4K
$320.00Aug 76.006.05$6.030.8%3.4K0.462.7K
$365.00Sep 1849.1549.60$49.380.9%30.751.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Aug 50.050.06$0.0616.7%1240.01174
$370.00Aug 50.050.06$0.0616.7%790.01895
$365.00Aug 50.060.07$0.0714.3%2280.01636
$362.50Aug 50.070.08$0.0812.5%3250.01273
$360.00Aug 50.080.09$0.0911.1%9530.011.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Aug 50.050.06$0.0616.7%2370.01389
$285.00Aug 50.050.06$0.0616.7%1340.01524
$287.50Aug 50.070.08$0.0812.5%1250.01416
$290.00Aug 50.080.09$0.0911.1%2400.021.2K
$270.00Aug 70.090.10$0.1010.0%270.013.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 560.2062.25$61.233.3%201.0031
$265.00Aug 554.9557.35$56.154.3%--1.0030
$262.50Aug 557.4559.85$58.654.1%--1.0020
$267.50Aug 552.4554.85$53.654.5%--1.0014
$270.00Aug 549.9552.45$51.204.9%--1.0042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Aug 530.0032.90$31.459.2%--1.00105
$355.00Aug 532.4535.35$33.908.6%--1.0017
$357.50Aug 534.9537.90$36.428.1%--1.0064
$360.00Aug 537.7040.35$39.036.8%41.0059
$362.50Aug 539.9542.85$41.407.0%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 656 active (total vol 313.5K, top 30.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 51.681.72$1.702.4%30.4K0.245.6K
$325.00Aug 53.103.15$3.131.6%18.9K0.384.2K
$327.50Aug 52.312.34$2.331.3%9.3K0.301.3K
$340.00Aug 50.470.48$0.482.1%9.2K0.084.2K
$335.00Aug 50.880.90$0.892.2%8.9K0.142.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 54.054.15$4.102.4%21.4K0.463.2K
$325.00Aug 56.806.95$6.882.2%9.3K0.62567
$330.00Aug 510.4010.55$10.481.4%9.0K0.76763
$322.50Aug 55.305.45$5.382.8%8.2K0.54929
$315.00Aug 52.182.19$2.190.5%8.2K0.302.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 102 strikes (avg 69.3%, max 164.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 5Sep 18127.0%48.0%164.4%20485
$265.00Aug 5Sep 18116.5%47.3%146.6%--44
$270.00Aug 5Sep 18111.7%46.7%139.2%--681
$385.00Aug 5Sep 18114.7%48.2%137.8%1172.2K
$380.00Aug 5Sep 18109.4%47.8%128.6%8017.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 5Sep 18127.0%48.0%164.4%307.1K
$265.00Aug 5Sep 18116.5%47.3%146.6%161.8K
$270.00Aug 5Sep 18111.7%46.7%139.2%938.6K
$275.00Aug 5Sep 18104.7%46.2%126.9%1422.4K
$262.50Aug 5Aug 14128.0%60.2%112.7%90283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 34.71, avg 5.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$375.00$380.00Aug 17$0.16$4.84$0.1630.25$375.16
$380.00$385.00Aug 19$0.16$4.84$0.1630.25$380.16
$370.00$375.00Aug 17$0.21$4.79$0.2122.81$370.21
$375.00$380.00Aug 19$0.21$4.79$0.2122.81$375.21
$355.00$357.50Aug 10$0.11$2.39$0.1121.73$355.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Aug 21$0.14$4.86$0.1434.71$264.86
$270.00$265.00Aug 21$0.19$4.81$0.1925.32$269.81
$302.50$300.00Aug 5$0.10$2.40$0.1024.00$302.40
$290.00$287.50Aug 10$0.10$2.40$0.1024.00$289.90
$280.00$277.50Aug 14$0.10$2.40$0.1024.00$279.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 590 found (best R:R 49.00, avg 2.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$270.00Aug 14$4.87$4.87$0.1337.46$269.87
$260.00$265.00Aug 21$4.87$4.87$0.1337.46$264.87
$277.50$285.00Aug 5$7.25$7.25$0.2529.00$284.75
$290.00$292.50Aug 10$2.39$2.39$0.1121.73$292.39
$275.00$277.50Aug 14$2.39$2.39$0.1121.73$277.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$385.00$380.00Aug 14$4.90$4.90$0.1049.00$380.10
$365.00$360.00Aug 14$4.87$4.87$0.1337.46$360.13
$355.00$352.50Aug 7$2.39$2.39$0.1121.73$352.61
$375.00$370.00Aug 14$4.77$4.77$0.2320.74$370.23
$342.50$340.00Aug 7$2.38$2.38$0.1219.83$340.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$385.00Aug 5Aug 7$0.06114.7%81.7%
$382.50Aug 5Aug 7$0.07111.0%80.3%
$380.00Aug 5Aug 7$0.09109.4%79.7%
$260.00Aug 5Aug 7$0.10127.0%93.2%
$375.00Aug 5Aug 7$0.10103.4%76.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 5Aug 7$0.05127.0%93.2%
$262.50Aug 5Aug 7$0.05128.0%90.2%
$257.50Aug 5Aug 7$0.06127.6%97.0%
$265.00Aug 5Aug 7$0.06116.5%87.1%
$267.50Aug 5Aug 7$0.06117.1%84.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 2.94% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 5$5.33$4.10$9.43$310.57$329.432.94%
$322.50Aug 5$4.10$5.38$9.48$313.02$331.982.95%
$317.50Aug 5$6.75$3.03$9.78$307.72$327.283.04%
$325.00Aug 5$3.13$6.88$10.01$314.99$335.013.12%
$315.00Aug 5$8.40$2.19$10.59$304.41$325.593.30%
$327.50Aug 5$2.33$8.60$10.93$316.57$338.433.40%
$312.50Aug 5$10.28$1.54$11.82$300.68$324.323.68%
$330.00Aug 5$1.70$10.48$12.18$317.82$342.183.79%
$310.00Aug 5$12.25$1.06$13.31$296.69$323.314.14%
$320.00Aug 7$7.40$6.03$13.43$306.57$333.434.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.72% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$332.50$310.00Aug 5$1.24$1.06$2.30$307.70$334.80
$330.00$310.00Aug 5$1.70$1.06$2.76$307.24$332.76
$332.50$312.50Aug 5$1.24$1.54$2.78$309.72$335.28
$330.00$312.50Aug 5$1.70$1.54$3.24$309.26$333.24
$327.50$310.00Aug 5$2.33$1.06$3.39$306.61$330.89
$332.50$315.00Aug 5$1.24$2.19$3.43$311.57$335.93
$327.50$312.50Aug 5$2.33$1.54$3.87$308.63$331.37
$330.00$315.00Aug 5$1.70$2.19$3.89$311.11$333.89
$325.00$310.00Aug 5$3.13$1.06$4.19$305.81$329.19
$332.50$317.50Aug 5$1.24$3.03$4.27$313.23$336.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 447 found (best R:R 34.71, avg credit $3.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/275Aug 21$4.86$0.1434.71$260.14$274.86
260/265270/275Aug 28$4.84$0.1630.25$260.16$274.84
265/270275/280Aug 21$4.82$0.1826.78$265.18$279.82
295/298300/302Aug 12$2.40$0.1024.00$295.10$302.40
260/265275/280Aug 21$4.77$0.2320.74$260.23$279.77
270/275280/285Aug 21$4.77$0.2320.74$270.23$284.77
288/290292/295Aug 21$2.38$0.1219.83$287.62$294.88
288/290295/298Aug 21$2.38$0.1219.83$287.62$297.38
270/275280/285Sep 4$4.76$0.2419.83$270.24$284.76
260/265270/275Sep 18$4.76$0.2419.83$260.24$274.76

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 GainR:R
$370.00$375.00$380.00Aug 17$0.05$4.9599.00
$365.00$370.00$375.00Aug 17$0.06$4.9482.33
$375.00$380.00$385.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Aug 28$0.08$4.9261.50
$370.00$375.00$380.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 21$0.05$4.9599.00
$375.00$380.00$385.00Sep 4$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Aug 21$0.08$4.9261.50
$260.00$265.00$270.00Sep 18$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. 314 found (best net $-0.29, 313 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$365.001:2Aug 19-$0.29$14.71
$380.00$385.001:2Aug 12-$0.25$4.75
$375.00$380.001:2Aug 12-$0.30$4.70
$375.00$380.001:2Aug 17-$0.55$4.45
$370.00$375.001:2Aug 17-$0.66$4.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 19-$2.48$7.52
$270.00$265.001:2Aug 12-$0.17$4.83
$265.00$260.001:2Aug 21-$0.37$4.63
$280.00$275.001:2Aug 17-$0.42$4.58
$270.00$265.001:2Aug 21-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 6.01%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$325.00Sep 18$19.300.511.2%6.01%7.20%3922.7K
$325.00Sep 11$17.300.501.2%5.39%6.57%24449
$330.00Sep 18$17.150.472.7%5.34%8.08%4982.8K
$325.00Sep 4$15.750.491.2%4.90%6.09%170505
$330.00Sep 11$15.350.462.7%4.78%7.52%101127
$335.00Sep 18$15.150.434.3%4.72%9.02%15752
$330.00Sep 4$13.650.452.7%4.25%6.99%65598
$325.00Aug 28$13.600.481.2%4.23%5.42%339998
$335.00Sep 11$13.400.424.3%4.17%8.47%10049
$340.00Sep 18$13.400.405.9%4.17%10.03%1112.3K

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 204,499
Total Puts 134,490
Put/Call Ratio 0.66
Net Difference 70,009

Prior's Put/Call Breakdown

Total Calls 392,607
Total Puts 179,101
Put/Call Ratio 0.46
Net Difference 213,506

Prior 7-Day Put/Call Summary

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