Tour v490
TSLA
TESLA INC
$328.73 +2.06%
8/4 15:01

Option Volume

Detail
Current (08/04 3:00pm) 1,386,837
Calls: 922,938 (67%)
Puts: 463,899 (33%)
Prior (08/03) 2,651,338
Calls: 1,642,116 (62%)
Puts: 1,009,222 (38%)
Current vs Prior -47.69%
Calls: -43.80% (Calls)
Puts: -54.03% (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 -45.51%
Calls: -33.66%
Puts: -59.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 3:00pm) $795.21M
Calls: $594.92M (75%)
Puts: $200.29M (25%)
Prior (08/03) $1.02B
Calls: $797.83M (78%)
Puts: $219.18M (22%)
Current vs Prior -21.81%
Calls: -25.43%
Puts: -8.62%
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 -54.49%
Calls: -0.64%
Puts: -82.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 3:00pm) 0.50
Prior (08/03) 0.61
Current vs Prior -18.22%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -40.28%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 3:00pm) 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% | 4.40%4.40% | 6.75%7.11% | 13.37%
Prior 3.70% | 4.80%4.80% | 6.97%7.81% | 13.47%
Current vs Prior -18.28% | -8.17%-8.17% | -3.16%-8.92% | -0.71%
Prior 7-Day Avg 3.24% | 4.55%3.59% | 6.67%9.76% | 14.44%
Current vs 7-Day Avg -6.53% | -3.23%+22.59% | +1.19%-27.16% | -7.37%
Prior 7-Day Eod 3.70% | 4.80%4.80% | 6.97%7.81% | 13.47%
Current vs 7-Day Eod -18.28% | -8.17%-8.17% | -3.16%-8.92% | -0.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.01% | 1.73%
Calls: 2.02% | 2.06%
Puts: 2.00% | 1.39%
Prior 2.99% | 1.90%
Calls: 2.33% | 2.42%
Puts: 3.64% | 1.39%
Current vs Prior -32.78% | -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 -46.93% | -40.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($594.92M). Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.50.

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
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 740 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1826.0026.10$26.050.4%6940.603.1K
$335.00Aug 52.032.04$2.040.5%40.5K0.292.2K
$362.50Aug 142.032.04$2.040.5%440.14131
$335.00Sep 1818.7018.80$18.750.5%1.3K0.49752
$320.00Aug 2118.1018.20$18.150.6%1.5K0.633.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 2114.8514.95$14.900.7%280.52142
$340.00Aug 713.8513.95$13.900.7%2.0K0.73656
$330.00Sep 1820.4520.60$20.530.7%2510.486.4K
$330.00Aug 2113.4513.55$13.500.7%1980.496.1K
$325.00Aug 52.632.65$2.640.8%37.3K0.36567

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 50.050.06$0.0616.7%3220.01596
$372.50Aug 50.060.07$0.0714.3%2490.01455
$370.00Aug 50.070.08$0.0812.5%9320.01895
$367.50Aug 50.080.09$0.0911.1%5030.01174
$365.00Aug 50.090.10$0.1010.0%2.2K0.02636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Aug 50.050.06$0.0616.7%7930.01792
$300.00Aug 50.060.07$0.0714.3%4.6K0.011.7K
$265.00Aug 70.060.07$0.0714.3%1890.015.1K
$270.00Aug 70.070.08$0.0812.5%3340.013.2K
$277.50Aug 70.080.09$0.0911.1%2570.01638

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 562.3564.35$63.353.2%161.0030
$267.50Aug 560.0061.85$60.933.0%41.0014
$270.00Aug 557.6059.25$58.432.8%701.0042
$272.50Aug 555.0556.70$55.883.0%751.00--
$275.00Aug 552.4554.35$53.403.6%51.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 743.3545.60$44.485.1%11.0017
$375.00Aug 745.7547.65$46.704.1%81.00667
$377.50Aug 748.3050.25$49.284.0%31.001
$380.00Aug 750.7552.90$51.834.1%11.0021
$382.50Aug 753.0055.50$54.254.6%21.004

Most actively traded options today. High liquidity = easy entry/exit. 803 active (total vol 1.2M, top 115.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 53.703.75$3.731.3%115.0K0.465.6K
$325.00Aug 56.356.40$6.380.8%81.4K0.644.2K
$327.50Aug 54.905.00$4.952.0%48.4K0.551.3K
$340.00Aug 51.091.10$1.100.9%40.5K0.174.2K
$335.00Aug 52.032.04$2.040.5%40.5K0.292.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 51.211.23$1.221.6%53.4K0.203.2K
$325.00Aug 52.632.65$2.640.8%37.3K0.36567
$322.50Aug 51.811.84$1.831.6%34.1K0.28929
$315.00Aug 50.500.52$0.513.9%32.0K0.102.0K
$330.00Aug 54.955.05$5.002.0%27.2K0.54763

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 76.8%, max 177.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 5Sep 18130.2%47.0%177.3%72681
$265.00Aug 5Sep 18128.5%47.7%169.4%1644
$275.00Aug 5Sep 18122.5%46.3%164.5%1579
$280.00Aug 5Sep 18113.8%45.8%148.7%68573
$390.00Aug 5Sep 18112.9%48.5%132.5%3475.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 5Sep 18130.2%47.0%177.2%8198.6K
$265.00Aug 5Sep 18128.5%47.7%169.4%1531.8K
$275.00Aug 5Sep 18122.5%46.3%164.5%3292.4K
$280.00Aug 5Sep 18113.8%45.8%148.7%1.5K9.8K
$267.50Aug 5Aug 14139.6%61.0%128.9%88366

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 44.45, avg 5.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$385.00Aug 12$0.11$4.89$0.1144.45$380.11
$385.00$390.00Aug 14$0.13$4.87$0.1337.46$385.13
$375.00$380.00Aug 12$0.15$4.85$0.1532.33$375.15
$385.00$390.00Aug 17$0.15$4.85$0.1532.33$385.15
$380.00$385.00Aug 17$0.19$4.81$0.1925.32$380.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 21$0.12$4.88$0.1240.67$269.88
$280.00$275.00Aug 17$0.14$4.86$0.1434.71$279.86
$275.00$270.00Aug 19$0.16$4.84$0.1630.25$274.84
$275.00$270.00Aug 21$0.17$4.83$0.1728.41$274.83
$270.00$265.00Aug 28$0.21$4.79$0.2122.81$269.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 629 found (best R:R 40.67, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$280.00Aug 7$4.87$4.87$0.1337.46$279.87
$265.00$270.00Aug 14$4.85$4.85$0.1532.33$269.85
$270.00$275.00Aug 21$4.82$4.82$0.1826.78$274.82
$280.00$282.50Aug 12$2.40$2.40$0.1024.00$282.40
$265.00$270.00Aug 28$4.80$4.80$0.2024.00$269.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$385.00Aug 14$4.88$4.88$0.1240.67$385.12
$385.00$380.00Aug 14$4.87$4.87$0.1337.46$380.13
$350.00$347.50Aug 5$2.40$2.40$0.1024.00$347.60
$375.00$372.50Aug 14$2.38$2.38$0.1219.83$372.62
$380.00$375.00Aug 14$4.75$4.75$0.2519.00$375.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Aug 5Aug 7$0.09120.1%84.8%
$387.50Aug 5Aug 7$0.10114.8%81.8%
$390.00Aug 5Aug 7$0.10112.9%83.2%
$265.00Aug 5Aug 7$0.12128.5%97.1%
$382.50Aug 5Aug 7$0.12110.5%78.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Aug 5Aug 7$0.05131.1%88.0%
$265.00Aug 5Aug 7$0.06128.5%97.1%
$267.50Aug 5Aug 7$0.06139.6%94.9%
$270.00Aug 5Aug 7$0.06130.2%91.1%
$275.00Aug 5Aug 7$0.06122.5%84.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 372 found (cheapest 2.63% of stock, avg 11.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Aug 5$4.95$3.70$8.65$318.85$336.152.63%
$330.00Aug 5$3.73$5.00$8.73$321.27$338.732.66%
$325.00Aug 5$6.38$2.64$9.02$315.98$334.022.74%
$332.50Aug 5$2.78$6.50$9.28$323.22$341.782.82%
$322.50Aug 5$8.07$1.83$9.90$312.60$332.403.01%
$335.00Aug 5$2.04$8.30$10.34$324.66$345.343.15%
$320.00Aug 5$9.95$1.22$11.17$308.83$331.173.40%
$337.50Aug 5$1.50$10.27$11.77$325.73$349.273.58%
$317.50Aug 5$12.00$0.80$12.80$304.70$330.303.89%
$327.50Aug 7$7.28$5.90$13.18$314.32$340.684.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.58% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$317.50Aug 5$1.10$0.80$1.90$315.60$341.90
$337.50$317.50Aug 5$1.50$0.80$2.30$315.20$339.80
$340.00$320.00Aug 5$1.10$1.22$2.32$317.68$342.32
$337.50$320.00Aug 5$1.50$1.22$2.72$317.28$340.22
$335.00$317.50Aug 5$2.04$0.80$2.84$314.66$337.84
$340.00$322.50Aug 5$1.10$1.83$2.93$319.57$342.93
$335.00$320.00Aug 5$2.04$1.22$3.26$316.74$338.26
$337.50$322.50Aug 5$1.50$1.83$3.33$319.17$340.83
$332.50$317.50Aug 5$2.78$0.80$3.58$313.92$336.08
$340.00$325.00Aug 5$1.10$2.64$3.74$321.26$343.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 317 found (best R:R 40.67, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.88$0.1240.67$265.12$279.88
270/275280/285Aug 21$4.87$0.1337.46$270.13$284.87
290/292300/305Aug 17$4.86$0.1434.71$287.64$304.86
275/280285/290Sep 11$4.83$0.1728.41$275.17$289.83
265/270275/280Sep 18$4.83$0.1728.41$265.17$279.83
265/270275/280Aug 21$4.82$0.1826.78$265.18$279.82
265/270280/285Aug 21$4.82$0.1826.78$265.18$284.82
275/280300/305Aug 17$4.81$0.1925.32$275.19$304.81
288/290295/298Aug 21$2.40$0.1024.00$287.60$297.40
295/300305/310Aug 19$4.79$0.2122.81$295.21$309.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 447 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Sep 11$0.05$4.9599.00
$325.00$330.00$335.00Sep 4$0.06$4.9482.33
$370.00$375.00$380.00Aug 17$0.07$4.9370.43
$380.00$385.00$390.00Aug 28$0.07$4.9370.43
$265.00$270.00$275.00Sep 18$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 21$0.05$4.9599.00
$270.00$275.00$280.00Aug 21$0.07$4.9370.43
$265.00$270.00$275.00Sep 4$0.07$4.9370.43
$275.00$280.00$285.00Aug 21$0.08$4.9261.50
$265.00$270.00$275.00Aug 28$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. 311 found (best net $-2.01, 311 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$390.001:2Aug 12-$0.33$4.67
$380.00$385.001:2Aug 12-$0.40$4.60
$375.00$380.001:2Aug 12-$0.47$4.53
$385.00$390.001:2Aug 14-$0.50$4.50
$385.00$390.001:2Aug 17-$0.57$4.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$340.001:2Aug 17-$2.01$17.99
$345.00$330.001:2Aug 19-$3.15$11.85
$270.00$265.001:2Aug 12-$0.14$4.86
$275.00$270.001:2Aug 17-$0.24$4.76
$275.00$270.001:2Aug 19-$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 6.36%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$20.900.520.4%6.36%6.74%2.5K2.8K
$335.00Sep 18$18.700.491.9%5.69%7.60%1.3K752
$330.00Sep 11$18.600.520.4%5.66%6.04%268127
$330.00Sep 4$17.200.520.4%5.23%5.62%988598
$340.00Sep 18$16.650.453.4%5.06%8.49%7712.3K
$335.00Sep 11$16.200.481.9%4.93%6.84%14449
$330.00Aug 28$15.100.510.4%4.59%4.98%5111.7K
$335.00Sep 4$15.000.471.9%4.56%6.47%477242
$340.00Sep 11$14.800.443.4%4.50%7.93%9240
$345.00Sep 18$14.800.425.0%4.50%9.45%2022.1K

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 922,938
Total Puts 463,899
Put/Call Ratio 0.50
Net Difference 459,039

Prior's Put/Call Breakdown

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

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