Tour v492
TSLA
TESLA INC
$325.25 -0.64%
8/5 10:00

Option Volume

Detail
Current (08/05 10:00am) 422,016
Calls: 265,615 (63%)
Puts: 156,401 (37%)
Prior (08/04) 338,989
Calls: 204,499 (60%)
Puts: 134,490 (40%)
Current vs Prior +24.49%
Calls: +29.89% (Calls)
Puts: +16.29% (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 -83.42%
Calls: -80.91%
Puts: -86.44%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05 10:00am) $154.11M
Calls: $101.79M (66%)
Puts: $52.32M (34%)
Prior (08/04) $175.15M
Calls: $88.60M (51%)
Puts: $86.55M (49%)
Current vs Prior -12.01%
Calls: +14.88%
Puts: -39.54%
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 -91.18%
Calls: -83.00%
Puts: -95.44%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/05 10:00am) 0.59
Prior (08/04) 0.66
Current vs Prior -10.47%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -30.04%
Sentiment BULLISH

Open Interest

Detail
Current (08/05 10:00am) 5,806,847
Calls: 3,352,809 (58%)
Puts: 2,454,038 (42%)
Prior (08/04) 5,611,685
Calls: 3,224,802 (57%)
Puts: 2,386,883 (43%)
Current vs Prior +3.48%
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 +2.16%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.98% | 3.81%3.81% | 6.29%6.83% | 13.14%
Prior 3.70% | 4.80%4.80% | 6.97%7.81% | 13.47%
Current vs Prior -46.46% | -20.65%-20.65% | -9.84%-12.47% | -2.41%
Prior 7-Day Avg 3.24% | 4.55%3.59% | 6.67%9.76% | 14.44%
Current vs 7-Day Avg -38.76% | -16.38%+5.93% | -5.79%-30.00% | -8.95%
Prior 7-Day Eod 3.70% | 4.80%4.33% | 6.68%7.09% | 13.42%
Current vs 7-Day Eod -46.46% | -20.65%-12.13% | -5.93%-3.60% | -2.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.94% | 2.82%
Calls: 2.69% | 2.64%
Puts: 5.19% | 2.99%
Prior 2.99% | 1.90%
Calls: 2.33% | 2.42%
Puts: 3.64% | 1.39%
Current vs Prior +31.77% | +48.42%
Prior 7-Day Avg 3.79% | 2.92%
Calls: 3.48% | 3.40%
Puts: 4.09% | 2.45%
Current vs 7-Day Avg +4.04% | -3.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($101.79M). Bullish P/C ratio of 0.59.

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 619 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1820.8521.05$20.951.0%6140.532.9K
$275.00Sep 1854.9555.50$55.231.0%--0.8761
$265.00Sep 1863.6564.30$63.971.0%30.9114
$270.00Sep 1859.2059.85$59.531.1%230.89638
$280.00Aug 2146.4547.00$46.731.2%340.94455
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1816.5516.70$16.630.9%640.438.5K
$355.00Sep 1838.1038.45$38.280.9%--0.681.4K
$370.00Sep 1849.9550.45$50.201.0%10.765.0K
$315.00Sep 1814.3014.45$14.381.0%540.391.1K
$340.00Sep 1827.7028.00$27.851.1%150.589.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 105 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Aug 50.050.06$0.0616.7%1.6K0.021.9K
$385.00Aug 70.050.06$0.0616.7%1010.011.7K
$380.00Aug 70.060.07$0.0714.3%1650.011.9K
$375.00Aug 70.070.08$0.0812.5%5050.012.1K
$340.00Aug 50.080.09$0.0911.1%10.3K0.039.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 50.060.07$0.0714.3%4.9K0.025.8K
$275.00Aug 70.060.07$0.0714.3%210.011.8K
$280.00Aug 70.070.08$0.0812.5%780.013.8K
$285.00Aug 70.090.10$0.1010.0%610.011.5K
$287.50Aug 70.100.12$0.1118.2%90.02865

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 558.8061.40$60.104.3%--1.0032
$270.00Aug 554.1556.25$55.203.8%11.0065
$280.00Aug 544.0046.05$45.034.6%11.0012
$282.50Aug 541.3544.00$42.686.2%--1.0013
$285.00Aug 539.2041.25$40.235.1%11.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 514.6515.20$14.933.7%4191.00617
$342.50Aug 517.2017.75$17.483.1%31.0069
$345.00Aug 519.4520.40$19.924.8%--1.00149
$347.50Aug 520.6023.80$22.2014.4%21.0049
$350.00Aug 524.3526.10$25.236.9%21.00110

Most actively traded options today. High liquidity = easy entry/exit. 650 active (total vol 401.9K, top 29.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 50.860.89$0.883.4%29.6K0.237.4K
$325.00Aug 52.562.63$2.602.7%29.1K0.506.8K
$327.50Aug 51.531.56$1.551.9%23.8K0.353.9K
$332.50Aug 50.460.49$0.486.2%20.0K0.143.3K
$335.00Aug 50.250.26$0.263.8%11.3K0.085.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 50.680.70$0.692.9%24.9K0.216.1K
$322.50Aug 51.311.34$1.332.3%15.9K0.344.0K
$315.00Aug 50.180.19$0.195.3%14.3K0.065.2K
$325.00Aug 52.332.39$2.362.5%11.6K0.503.5K
$317.50Aug 50.340.36$0.355.7%11.1K0.122.0K

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 180.9%, max 425.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 5Sep 18246.2%46.8%425.8%346
$390.00Aug 5Sep 18247.1%47.9%415.8%235.5K
$270.00Aug 5Sep 18225.6%46.1%389.2%24703
$275.00Aug 5Sep 18217.0%45.4%377.6%--80
$262.50Aug 5Aug 14297.7%62.9%373.4%--35
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 5Sep 18246.2%46.8%425.8%441.9K
$270.00Aug 5Sep 18225.6%46.1%389.2%768.4K
$275.00Aug 5Sep 18217.0%45.4%377.6%352.5K
$262.50Aug 5Aug 14297.7%62.9%373.4%15292
$267.50Aug 5Aug 14273.2%59.9%356.2%1431

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 40.67, avg 5.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$385.00Aug 17$0.12$4.88$0.1240.67$380.12
$375.00$380.00Aug 17$0.16$4.84$0.1630.25$375.16
$380.00$385.00Aug 19$0.17$4.83$0.1728.41$380.17
$350.00$352.50Aug 7$0.10$2.40$0.1024.00$350.10
$370.00$375.00Aug 17$0.21$4.79$0.2122.81$370.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$275.00Aug 17$0.13$4.87$0.1337.46$279.87
$270.00$265.00Aug 21$0.13$4.87$0.1337.46$269.87
$275.00$270.00Aug 21$0.19$4.81$0.1925.32$274.81
$285.00$280.00Aug 17$0.20$4.80$0.2024.00$284.80
$292.50$290.00Aug 12$0.11$2.39$0.1121.73$292.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 574 found (best R:R 111.50, avg 3.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$280.00Aug 12$4.90$4.90$0.1049.00$279.90
$312.50$315.00Aug 5$2.40$2.40$0.1024.00$314.90
$292.50$295.00Aug 7$2.39$2.39$0.1121.73$294.89
$287.50$290.00Aug 14$2.39$2.39$0.1121.73$289.89
$265.00$270.00Aug 21$4.77$4.77$0.2320.74$269.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$387.50$365.00Aug 5$22.30$22.30$0.20111.50$365.20
$375.00$370.00Sep 4$4.88$4.88$0.1240.67$370.12
$380.00$375.00Aug 14$4.87$4.87$0.1337.46$375.13
$380.00$375.00Sep 4$4.82$4.82$0.1826.78$375.18
$380.00$377.50Aug 21$2.38$2.38$0.1219.83$377.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $0.81, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 5Aug 7$0.05160.0%70.6%
$377.50Aug 5Aug 7$0.06182.4%80.7%
$380.00Aug 5Aug 7$0.06200.9%83.0%
$375.00Aug 5Aug 7$0.07175.0%78.3%
$372.50Aug 5Aug 7$0.08167.9%76.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 5Aug 7$0.05134.0%65.3%
$270.00Aug 5Aug 7$0.06225.6%99.0%
$275.00Aug 5Aug 7$0.06217.0%90.3%
$272.50Aug 5Aug 7$0.07228.6%96.4%
$277.50Aug 5Aug 7$0.07207.3%87.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 1.52% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$325.00Aug 5$2.60$2.36$4.96$320.04$329.961.52%
$322.50Aug 5$4.05$1.33$5.38$317.12$327.881.65%
$327.50Aug 5$1.55$3.85$5.40$322.10$332.901.66%
$320.00Aug 5$5.88$0.69$6.57$313.43$326.572.02%
$330.00Aug 5$0.88$5.70$6.58$323.42$336.582.02%
$332.50Aug 5$0.48$7.83$8.31$324.19$340.812.55%
$317.50Aug 5$8.05$0.35$8.40$309.10$325.902.58%
$335.00Aug 5$0.26$10.10$10.36$324.64$345.363.19%
$315.00Aug 5$10.38$0.19$10.57$304.43$325.573.25%
$325.00Aug 7$5.68$5.33$11.01$313.99$336.013.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.14% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$335.00$315.00Aug 5$0.26$0.19$0.45$314.55$335.45
$335.00$317.50Aug 5$0.26$0.35$0.61$316.89$335.61
$332.50$315.00Aug 5$0.48$0.19$0.67$314.33$333.17
$332.50$317.50Aug 5$0.48$0.35$0.83$316.67$333.33
$335.00$320.00Aug 5$0.26$0.69$0.95$319.05$335.95
$330.00$315.00Aug 5$0.88$0.19$1.07$313.93$331.07
$332.50$320.00Aug 5$0.48$0.69$1.17$318.83$333.67
$330.00$317.50Aug 5$0.88$0.35$1.23$316.27$331.23
$330.00$320.00Aug 5$0.88$0.69$1.57$318.43$331.57
$335.00$322.50Aug 5$0.26$1.33$1.59$320.91$336.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 372 found (best R:R 37.46, avg credit $3.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 21$4.87$0.1337.46$265.13$279.87
270/275280/285Aug 21$4.84$0.1630.25$270.16$284.84
265/270275/280Aug 28$4.80$0.2024.00$265.20$279.80
265/270275/280Sep 18$4.79$0.2122.81$265.21$279.79
285/288290/292Aug 14$2.39$0.1121.73$285.11$292.39
265/270280/285Aug 21$4.78$0.2221.73$265.22$284.78
270/275280/285Aug 28$4.78$0.2221.73$270.22$284.78
288/290292/295Aug 21$2.38$0.1219.83$287.62$294.88
292/295300/302Aug 12$2.37$0.1318.23$292.63$302.37
302/305308/310Aug 12$2.37$0.1318.23$302.63$309.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 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
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
$285.00$290.00$295.00Sep 18$0.06$4.9482.33
$380.00$385.00$390.00Sep 18$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$370.00$375.00$380.00Aug 28$0.06$4.9482.33
$275.00$280.00$285.00Aug 17$0.07$4.9370.43
$375.00$380.00$385.00Aug 14$0.08$4.9261.50
$265.00$270.00$275.00Aug 28$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 335 found (best net $-0.64, 331 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Aug 19-$0.64$9.36
$300.00$315.001:2Aug 19-$6.54$8.46
$385.00$390.001:2Aug 12-$0.19$4.81
$380.00$385.001:2Aug 12-$0.22$4.78
$375.00$380.001:2Aug 12-$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$345.001:2Aug 12-$8.36$6.64
$270.00$265.001:2Aug 12-$0.14$4.86
$387.50$365.001:2Aug 5-$17.70$4.80
$280.00$275.001:2Aug 17-$0.30$4.70
$270.00$265.001:2Aug 21-$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 5.70%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$18.550.501.5%5.70%7.16%4043.5K
$335.00Sep 18$16.450.463.0%5.06%8.06%2331.4K
$330.00Sep 11$16.350.491.5%5.03%6.49%52182
$330.00Sep 4$15.000.481.5%4.61%6.07%49565
$340.00Sep 18$14.600.424.5%4.49%9.02%563.0K
$335.00Sep 11$14.550.453.0%4.47%7.47%16124
$335.00Sep 4$12.950.443.0%3.98%6.98%36334
$330.00Aug 28$12.850.471.5%3.95%5.41%1421.8K
$345.00Sep 18$12.850.396.1%3.95%10.02%172.1K
$340.00Sep 11$12.700.414.5%3.90%8.44%4798

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 265,615
Total Puts 156,401
Put/Call Ratio 0.59
Net Difference 109,214

Prior's Put/Call Breakdown

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

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