Tour v490
TSLA
TESLA INC
$325.27 +0.99%
8/4 14:01

Option Volume

Detail
Current (08/04 2:00pm) 1,177,977
Calls: 770,127 (65%)
Puts: 407,850 (35%)
Prior (08/03) 2,323,642
Calls: 1,455,135 (63%)
Puts: 868,507 (37%)
Current vs Prior -49.30%
Calls: -47.08% (Calls)
Puts: -53.04% (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 -53.71%
Calls: -44.64%
Puts: -64.65%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 2:00pm) $608.97M
Calls: $400.77M (66%)
Puts: $208.20M (34%)
Prior (08/03) $843.21M
Calls: $631.22M (75%)
Puts: $211.99M (25%)
Current vs Prior -27.78%
Calls: -36.51%
Puts: -1.79%
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 -65.15%
Calls: -33.07%
Puts: -81.87%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 2:00pm) 0.53
Prior (08/03) 0.60
Current vs Prior -11.27%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -37.07%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 2:00pm) 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 3.03% | 4.41%4.41% | 6.75%7.17% | 13.41%
Prior 3.70% | 4.80%4.80% | 6.97%7.81% | 13.47%
Current vs Prior -18.24% | -8.16%-8.16% | -3.23%-8.15% | -0.46%
Prior 7-Day Avg 3.24% | 4.55%3.59% | 6.67%9.76% | 14.44%
Current vs 7-Day Avg -6.48% | -3.21%+22.61% | +1.12%-26.54% | -7.13%
Prior 7-Day Eod 3.70% | 4.80%4.80% | 6.97%7.81% | 13.47%
Current vs 7-Day Eod -18.24% | -8.16%-8.16% | -3.23%-8.15% | -0.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.05% | 1.77%
Calls: 2.27% | 2.23%
Puts: 1.83% | 1.32%
Prior 2.99% | 1.90%
Calls: 2.33% | 2.42%
Puts: 3.64% | 1.39%
Current vs Prior -31.44% | -6.84%
Prior 7-Day Avg 3.79% | 2.92%
Calls: 3.48% | 3.40%
Puts: 4.09% | 2.45%
Current vs 7-Day Avg -45.87% | -39.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($400.77M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.53.

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
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 741 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 1832.7032.90$32.800.6%1060.691.1K
$320.00Sep 1823.9024.05$23.980.6%6380.573.1K
$290.00Sep 1843.2543.55$43.400.7%430.79915
$325.00Sep 1821.4021.55$21.480.7%1.2K0.542.7K
$275.00Sep 1855.3055.70$55.500.7%100.8760
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 1831.3531.50$31.430.5%890.612.7K
$340.00Sep 1828.0528.20$28.130.5%710.579.5K
$337.50Aug 1417.5517.65$17.600.6%1120.669
$335.00Sep 1824.9525.10$25.030.6%200.541.1K
$330.00Sep 1822.0522.20$22.130.7%1790.506.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 50.050.06$0.0616.7%7150.01895
$367.50Aug 50.060.07$0.0714.3%4040.01174
$365.00Aug 50.070.08$0.0812.5%8230.01636
$362.50Aug 50.080.09$0.0911.1%1.1K0.01273
$360.00Aug 50.090.10$0.1010.0%3.0K0.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 50.050.06$0.0616.7%1.1K0.011.0K
$297.50Aug 50.060.07$0.0714.3%7690.01792
$265.00Aug 70.060.07$0.0714.3%1780.015.1K
$270.00Aug 70.070.08$0.0812.5%2880.013.2K
$300.00Aug 50.080.09$0.0911.1%4.3K0.021.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 559.7061.40$60.552.8%161.0030
$270.00Aug 554.9056.30$55.602.5%701.0042
$262.50Aug 562.3064.15$63.232.9%211.0020
$267.50Aug 557.3059.15$58.223.2%41.0014
$275.00Aug 549.4551.65$50.554.4%41.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 529.5530.85$30.204.3%741.0017
$357.50Aug 532.0032.75$32.382.3%21.0064
$360.00Aug 534.4535.90$35.174.1%221.0059
$362.50Aug 536.6538.15$37.404.0%--1.0030
$365.00Aug 539.6041.00$40.303.5%11.003

Most actively traded options today. High liquidity = easy entry/exit. 795 active (total vol 1.1M, top 99.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 52.382.40$2.390.8%99.6K0.345.6K
$325.00Aug 54.354.45$4.402.3%74.4K0.524.2K
$327.50Aug 53.253.30$3.281.5%39.2K0.421.3K
$335.00Aug 51.211.22$1.210.8%31.7K0.202.2K
$340.00Aug 50.610.62$0.621.6%31.5K0.114.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 52.022.05$2.041.5%49.0K0.303.2K
$322.50Aug 52.922.95$2.941.0%32.6K0.39929
$325.00Aug 54.054.10$4.071.2%31.9K0.48567
$315.00Aug 50.870.89$0.882.3%30.4K0.162.0K
$330.00Aug 57.007.10$7.051.4%22.2K0.66763

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 103 strikes (avg 73.8%, max 171.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 5Sep 18128.1%47.2%171.1%1644
$270.00Aug 5Sep 18121.8%46.6%161.5%72681
$275.00Aug 5Sep 18116.6%46.0%153.4%1479
$390.00Aug 5Sep 18117.0%48.5%141.1%2465.0K
$385.00Aug 5Sep 18115.0%48.3%138.2%2852.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 5Sep 18128.1%47.2%171.1%1051.8K
$270.00Aug 5Sep 18121.8%46.6%161.5%6728.6K
$275.00Aug 5Sep 18116.6%46.0%153.4%2902.4K
$262.50Aug 5Aug 14145.5%61.9%135.3%94283
$280.00Aug 5Sep 18105.2%45.6%130.7%1.4K9.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 44.45, avg 5.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$385.00$390.00Aug 19$0.11$4.89$0.1144.45$385.11
$375.00$380.00Aug 12$0.12$4.88$0.1240.67$375.12
$385.00$390.00Aug 17$0.12$4.88$0.1240.67$385.12
$380.00$385.00Aug 19$0.14$4.86$0.1434.71$380.14
$380.00$385.00Aug 17$0.16$4.84$0.1630.25$380.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Aug 17$0.11$4.89$0.1144.45$274.89
$280.00$275.00Aug 19$0.11$4.89$0.1144.45$279.89
$275.00$270.00Aug 19$0.12$4.88$0.1240.67$274.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 624 found (best R:R 49.00, avg 2.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 17$4.90$4.90$0.1049.00$274.90
$290.00$295.00Sep 11$4.85$4.85$0.1532.33$294.85
$265.00$270.00Aug 10$4.82$4.82$0.1826.78$269.82
$265.00$270.00Aug 21$4.82$4.82$0.1826.78$269.82
$265.00$270.00Aug 28$4.80$4.80$0.2024.00$269.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$362.50$360.00Aug 7$2.40$2.40$0.1024.00$360.10
$370.00$365.00Sep 11$4.78$4.78$0.2221.73$365.22
$380.00$375.00Sep 4$4.72$4.72$0.2816.86$375.28
$345.00$342.50Aug 10$2.35$2.35$0.1515.67$342.65
$350.00$347.50Aug 10$2.35$2.35$0.1515.67$347.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $0.79, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Aug 5Aug 7$0.06126.8%83.3%
$280.00Aug 5Aug 7$0.08105.2%74.1%
$387.50Aug 5Aug 7$0.08118.9%83.3%
$385.00Aug 5Aug 7$0.09115.0%81.6%
$390.00Aug 5Aug 7$0.09117.0%85.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Aug 5Aug 7$0.06128.1%92.4%
$267.50Aug 5Aug 7$0.06130.8%90.2%
$270.00Aug 5Aug 7$0.06121.8%86.4%
$275.00Aug 5Aug 7$0.06116.6%80.1%
$277.50Aug 5Aug 7$0.06110.9%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 371 found (cheapest 2.60% of stock, avg 11.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$325.00Aug 5$4.40$4.07$8.47$316.53$333.472.60%
$322.50Aug 5$5.78$2.94$8.72$313.78$331.222.68%
$327.50Aug 5$3.28$5.45$8.73$318.77$336.232.68%
$320.00Aug 5$7.38$2.04$9.42$310.58$329.422.90%
$330.00Aug 5$2.39$7.05$9.44$320.56$339.442.90%
$317.50Aug 5$9.18$1.36$10.54$306.96$328.043.24%
$332.50Aug 5$1.71$8.88$10.59$321.91$343.093.26%
$315.00Aug 5$11.20$0.88$12.08$302.92$327.083.71%
$335.00Aug 5$1.21$10.88$12.09$322.91$347.093.72%
$325.00Aug 7$6.73$6.25$12.98$312.02$337.983.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.54% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$315.00Aug 5$0.87$0.88$1.75$313.25$339.25
$335.00$315.00Aug 5$1.21$0.88$2.09$312.91$337.09
$337.50$317.50Aug 5$0.87$1.36$2.23$315.27$339.73
$335.00$317.50Aug 5$1.21$1.36$2.57$314.93$337.57
$332.50$315.00Aug 5$1.71$0.88$2.59$312.41$335.09
$337.50$320.00Aug 5$0.87$2.04$2.91$317.09$340.41
$332.50$317.50Aug 5$1.71$1.36$3.07$314.43$335.57
$335.00$320.00Aug 5$1.21$2.04$3.25$316.75$338.25
$330.00$315.00Aug 5$2.39$0.88$3.27$311.73$333.27
$330.00$317.50Aug 5$2.39$1.36$3.75$313.75$333.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 49.00, avg credit $3.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Sep 4$4.90$0.1049.00$265.10$279.90
270/275280/285Aug 17$4.86$0.1434.71$270.14$284.86
265/270275/280Aug 21$4.84$0.1630.25$265.16$279.84
280/285300/305Sep 11$4.82$0.1826.78$280.18$304.82
270/275280/285Aug 21$4.81$0.1925.32$270.19$284.81
292/295298/300Aug 21$2.40$0.1024.00$292.60$299.90
292/295302/305Aug 12$2.39$0.1121.73$292.61$304.89
265/270275/280Aug 28$4.77$0.2320.74$265.23$279.77
270/275280/285Aug 28$4.76$0.2419.83$270.24$284.76
265/270275/280Sep 18$4.76$0.2419.83$265.24$279.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 446 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$365.00$370.00$375.00Aug 17$0.06$4.9482.33
$370.00$375.00$380.00Aug 17$0.06$4.9482.33
$285.00$290.00$295.00Sep 18$0.06$4.9482.33
$310.00$315.00$320.00Sep 18$0.07$4.9370.43
$375.00$380.00$385.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Aug 17$0.06$4.9482.33
$265.00$270.00$275.00Aug 21$0.07$4.9370.43
$270.00$275.00$280.00Aug 21$0.07$4.9370.43
$360.00$365.00$370.00Sep 18$0.07$4.9370.43
$280.00$285.00$290.00Aug 19$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. 319 found (best net $-3.92, 318 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$320.001:2Aug 19-$5.61$9.39
$385.00$390.001:2Aug 12-$0.29$4.71
$380.00$385.001:2Aug 12-$0.35$4.65
$375.00$380.001:2Aug 12-$0.39$4.61
$385.00$390.001:2Aug 14-$0.44$4.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$330.001:2Aug 19-$3.92$11.08
$270.00$265.001:2Aug 12-$0.15$4.85
$275.00$270.001:2Aug 17-$0.23$4.77
$280.00$275.001:2Aug 17-$0.28$4.72
$285.00$280.001:2Aug 19-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 5.87%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$19.100.501.4%5.87%7.33%2.1K2.8K
$330.00Sep 11$17.150.491.4%5.27%6.73%240127
$335.00Sep 18$17.000.463.0%5.23%8.22%1.2K752
$330.00Sep 4$15.500.491.4%4.77%6.22%939598
$335.00Sep 11$15.150.453.0%4.66%7.65%13749
$340.00Sep 18$15.100.434.5%4.64%9.17%6692.3K
$335.00Sep 4$13.500.443.0%4.15%7.14%430242
$330.00Aug 28$13.450.481.4%4.14%5.59%4401.7K
$345.00Sep 18$13.400.396.1%4.12%10.19%1632.1K
$340.00Sep 11$13.300.414.5%4.09%8.62%7940

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 770,127
Total Puts 407,850
Put/Call Ratio 0.53
Net Difference 362,277

Prior's Put/Call Breakdown

Total Calls 1,455,135
Total Puts 868,507
Put/Call Ratio 0.60
Net Difference 586,628

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