Tour v490
TSLA
TESLA INC
$325.74 +1.13%
8/4 13:01

Option Volume

Detail
Current (08/04 1:00pm) 978,243
Calls: 622,856 (64%)
Puts: 355,387 (36%)
Prior (08/03) 1,996,222
Calls: 1,255,644 (63%)
Puts: 740,578 (37%)
Current vs Prior -51.00%
Calls: -50.40% (Calls)
Puts: -52.01% (Puts)
Prior 7-Day Total 17,814,707
Calls: 9,737,967 (55%)
Puts: 8,076,740 (45%)
Prior 7-Day Average 2,544,958
Calls: 1,391,138 (55%)
Puts: 1,153,820 (45%)
Current vs Prior 7-Day Avg -61.56%
Calls: -55.23%
Puts: -69.20%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 1:00pm) $514.33M
Calls: $344.35M (67%)
Puts: $169.98M (33%)
Prior (08/03) $713.43M
Calls: $485.29M (68%)
Puts: $228.15M (32%)
Current vs Prior -27.91%
Calls: -29.04%
Puts: -25.50%
Prior 7-Day Total $12.23B
Calls: $4.19B (34%)
Puts: $8.04B (66%)
Prior 7-Day Average $1.75B
Calls: $598.75M (34%)
Puts: $1.15B (66%)
Current vs Prior 7-Day Avg -70.56%
Calls: -42.49%
Puts: -85.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 1:00pm) 0.57
Prior (08/03) 0.59
Current vs Prior -3.26%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -32.20%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 1:00pm) 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 39,790,200
Calls: 22,943,382 (58%)
Puts: 16,846,818 (42%)
Prior 7-Day Average 5,684,314
Calls: 3,277,626 (58%)
Puts: 2,406,688 (42%)
Current vs Prior 7-Day Avg -1.28%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 3.11% | 4.43%4.43% | 6.76%7.14% | 13.42%
Prior 3.70% | 4.80%4.80% | 6.97%7.81% | 13.47%
Current vs Prior -16.04% | -7.65%-7.65% | -3.02%-8.55% | -0.37%
Prior 7-Day Avg 3.24% | 4.55%3.59% | 6.67%9.76% | 14.44%
Current vs 7-Day Avg -3.96% | -2.68%+23.29% | +1.34%-26.86% | -7.05%
Prior 7-Day Eod 3.70% | 4.80%4.80% | 6.97%7.81% | 13.47%
Current vs 7-Day Eod -16.04% | -7.65%-7.65% | -3.02%-8.55% | -0.37%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.46% | 1.73%
Calls: 1.05% | 1.43%
Puts: 1.87% | 2.02%
Prior 2.99% | 1.90%
Calls: 2.33% | 2.42%
Puts: 3.64% | 1.39%
Current vs Prior -51.17% | -8.95%
Prior 7-Day Avg 3.79% | 2.92%
Calls: 3.48% | 3.40%
Puts: 4.09% | 2.45%
Current vs 7-Day Avg -61.45% | -40.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($344.35M). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.57.

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
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 733 of results (avg 3.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 51.981.99$1.990.5%20.2K0.281.6K
$330.00Sep 1819.4019.50$19.450.5%1.6K0.502.8K
$370.00Sep 187.407.45$7.430.7%2550.253.5K
$325.00Sep 1821.7021.85$21.780.7%1.1K0.542.7K
$335.00Aug 51.441.45$1.440.7%25.3K0.212.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1821.8522.00$21.930.7%1380.506.4K
$320.00Sep 413.8013.90$13.850.7%2870.42408
$325.00Sep 1819.2019.35$19.270.8%5990.462.7K
$325.00Aug 2112.3012.40$12.350.8%1.8K0.471.8K
$322.50Aug 106.006.05$6.030.8%1.5K0.42108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 50.050.06$0.0616.7%3940.01895
$367.50Aug 50.060.07$0.0714.3%3440.01174
$365.00Aug 50.070.08$0.0812.5%5990.01636
$362.50Aug 50.080.09$0.0911.1%6500.01273
$360.00Aug 50.090.10$0.1010.0%2.2K0.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Aug 50.050.06$0.0616.7%5610.01623
$295.00Aug 50.050.06$0.0616.7%6410.011.0K
$265.00Aug 70.060.07$0.0714.3%1770.015.1K
$297.50Aug 50.070.08$0.0812.5%6920.01792
$270.00Aug 70.070.08$0.0812.5%2100.013.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Aug 562.0063.60$62.802.5%201.0020
$265.00Aug 559.5061.75$60.633.7%161.0030
$267.50Aug 557.0059.00$58.003.4%41.0014
$270.00Aug 554.6056.60$55.603.6%701.0042
$272.50Aug 552.2053.95$53.083.3%731.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 743.5045.80$44.655.2%41.00629
$372.50Aug 745.7048.40$47.055.7%11.0017
$375.00Aug 748.4050.70$49.554.6%61.00667
$380.00Aug 753.4555.80$54.634.3%--1.0021
$390.00Aug 763.3565.85$64.603.9%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 780 active (total vol 877.9K, top 84.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 52.702.72$2.710.7%84.8K0.355.6K
$325.00Aug 54.754.80$4.781.0%65.2K0.524.2K
$327.50Aug 53.603.65$3.631.4%28.8K0.431.3K
$322.50Aug 56.106.20$6.151.6%27.7K0.613.9K
$335.00Aug 51.441.45$1.440.7%25.3K0.212.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 51.961.99$1.981.5%45.8K0.303.2K
$322.50Aug 52.852.88$2.871.0%30.5K0.39929
$315.00Aug 50.850.86$0.861.2%27.7K0.162.0K
$325.00Aug 53.954.00$3.981.3%23.1K0.48567
$330.00Aug 56.857.00$6.932.2%18.5K0.65763

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 101 strikes (avg 73.4%, max 183.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 5Sep 18134.2%47.3%183.7%1644
$270.00Aug 5Sep 18125.9%46.6%169.9%71681
$275.00Aug 5Sep 18116.9%46.1%153.7%1379
$280.00Aug 5Sep 18107.4%45.5%136.2%47573
$390.00Aug 5Sep 18114.7%48.6%136.0%2115.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 5Sep 18134.2%47.3%183.7%771.8K
$270.00Aug 5Sep 18125.9%46.6%169.9%5538.6K
$275.00Aug 5Sep 18116.9%46.1%153.7%2382.4K
$280.00Aug 5Sep 18107.4%45.5%136.2%9069.8K
$262.50Aug 5Aug 14143.0%61.8%131.4%94283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 419 found (best R:R 49.00, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$385.00Aug 12$0.10$4.90$0.1049.00$380.10
$385.00$390.00Aug 14$0.11$4.89$0.1144.45$385.11
$385.00$390.00Aug 17$0.11$4.89$0.1144.45$385.11
$375.00$380.00Aug 12$0.12$4.88$0.1240.67$375.12
$380.00$385.00Aug 17$0.18$4.82$0.1826.78$380.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Aug 17$0.13$4.87$0.1337.46$274.87
$270.00$265.00Aug 21$0.14$4.86$0.1434.71$269.86
$280.00$275.00Aug 17$0.17$4.83$0.1728.41$279.83
$275.00$270.00Aug 21$0.20$4.80$0.2024.00$274.80
$285.00$282.50Aug 14$0.11$2.39$0.1121.73$284.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 628 found (best R:R 49.00, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$270.00Aug 10$4.90$4.90$0.1049.00$269.90
$275.00$290.00Aug 17$14.58$14.58$0.4234.71$289.58
$267.50$270.00Aug 5$2.40$2.40$0.1024.00$269.90
$280.00$282.50Aug 5$2.40$2.40$0.1024.00$282.40
$275.00$280.00Aug 7$4.80$4.80$0.2024.00$279.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$365.00Sep 11$9.68$9.68$0.3230.25$365.32
$385.00$380.00Aug 28$4.82$4.82$0.1826.78$380.18
$372.50$370.00Aug 7$2.40$2.40$0.1024.00$370.10
$380.00$375.00Aug 14$4.75$4.75$0.2519.00$375.25
$385.00$380.00Aug 14$4.72$4.72$0.2816.86$380.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 5Aug 7$0.08114.7%82.9%
$385.00Aug 5Aug 7$0.09112.7%80.9%
$387.50Aug 5Aug 7$0.09110.7%82.6%
$382.50Aug 5Aug 7$0.10108.7%79.1%
$380.00Aug 5Aug 7$0.11106.9%78.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Aug 5Aug 7$0.05134.2%91.9%
$267.50Aug 5Aug 7$0.05128.6%89.0%
$270.00Aug 5Aug 7$0.05125.9%85.9%
$272.50Aug 5Aug 7$0.05122.6%82.9%
$275.00Aug 5Aug 7$0.06116.9%79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 2.69% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$325.00Aug 5$4.78$3.98$8.76$316.24$333.762.69%
$327.50Aug 5$3.63$5.35$8.98$318.52$336.482.76%
$322.50Aug 5$6.15$2.87$9.02$313.48$331.522.77%
$330.00Aug 5$2.71$6.93$9.64$320.36$339.642.96%
$320.00Aug 5$7.75$1.98$9.73$310.27$329.732.99%
$332.50Aug 5$1.99$8.70$10.69$321.81$343.193.28%
$317.50Aug 5$9.60$1.32$10.92$306.58$328.423.35%
$335.00Aug 5$1.44$10.68$12.12$322.88$347.123.72%
$315.00Aug 5$11.63$0.86$12.49$302.51$327.493.83%
$325.00Aug 7$7.00$6.10$13.10$311.90$338.104.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.59% of stock, avg 5.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$315.00Aug 5$1.05$0.86$1.91$313.09$339.41
$335.00$315.00Aug 5$1.44$0.86$2.30$312.70$337.30
$337.50$317.50Aug 5$1.05$1.32$2.37$315.13$339.87
$335.00$317.50Aug 5$1.44$1.32$2.76$314.74$337.76
$332.50$315.00Aug 5$1.99$0.86$2.85$312.15$335.35
$337.50$320.00Aug 5$1.05$1.98$3.03$316.97$340.53
$332.50$317.50Aug 5$1.99$1.32$3.31$314.19$335.81
$335.00$320.00Aug 5$1.44$1.98$3.42$316.58$338.42
$330.00$315.00Aug 5$2.71$0.86$3.57$311.43$333.57
$337.50$322.50Aug 5$1.05$2.87$3.92$318.58$341.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 357 found (best R:R 37.46, avg credit $3.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 21$4.87$0.1337.46$265.13$279.87
265/270290/295Sep 11$4.83$0.1728.41$265.17$294.83
270/275280/285Aug 21$4.82$0.1826.78$270.18$284.82
265/270275/280Aug 28$4.81$0.1925.32$265.19$279.81
292/295298/300Aug 12$2.40$0.1024.00$292.60$299.90
265/270275/280Sep 4$4.77$0.2320.74$265.23$279.77
265/270275/280Sep 18$4.77$0.2320.74$265.23$279.77
265/270280/285Aug 21$4.76$0.2419.83$265.24$284.76
285/288292/295Aug 21$2.38$0.1219.83$285.12$294.88
270/275280/285Sep 4$4.76$0.2419.83$270.24$284.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 442 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Sep 11$0.05$4.9599.00
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
$380.00$385.00$390.00Aug 17$0.07$4.9370.43
$350.00$355.00$360.00Aug 19$0.07$4.9370.43
$370.00$375.00$380.00Sep 4$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Sep 4$0.05$4.9599.00
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$265.00$270.00$275.00Sep 18$0.06$4.9482.33
$330.00$335.00$340.00Aug 28$0.07$4.9370.43
$355.00$360.00$365.00Sep 18$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 313 found (best net $-4.66, 311 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$320.001:2Aug 19-$5.01$9.99
$385.00$390.001:2Aug 12-$0.31$4.69
$380.00$385.001:2Aug 12-$0.35$4.65
$375.00$380.001:2Aug 12-$0.43$4.57
$385.00$390.001:2Aug 14-$0.47$4.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$330.001:2Aug 19-$4.66$10.34
$270.00$265.001:2Aug 12-$0.14$4.86
$275.00$270.001:2Aug 17-$0.22$4.78
$280.00$275.001:2Aug 17-$0.31$4.69
$270.00$265.001:2Aug 21-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 5.96%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$19.400.501.3%5.96%7.26%1.6K2.8K
$330.00Sep 11$17.300.491.3%5.31%6.62%207127
$335.00Sep 18$17.200.462.8%5.28%8.12%812752
$330.00Sep 4$15.700.491.3%4.82%6.13%197598
$335.00Sep 11$15.400.452.8%4.73%7.57%13449
$340.00Sep 18$15.300.434.4%4.70%9.07%5462.3K
$335.00Sep 4$13.800.452.8%4.24%7.08%377242
$330.00Aug 28$13.650.481.3%4.19%5.50%3561.7K
$345.00Sep 18$13.600.395.9%4.18%10.09%1362.1K
$340.00Sep 11$13.550.424.4%4.16%8.54%6440

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 622,856
Total Puts 355,387
Put/Call Ratio 0.57
Net Difference 267,469

Prior's Put/Call Breakdown

Total Calls 1,255,644
Total Puts 740,578
Put/Call Ratio 0.59
Net Difference 515,066

Prior 7-Day Put/Call Summary

Total Calls 9,737,967
Total Puts 8,076,740
Average Put/Call Ratio 0.84
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