Tour v492
TSLA
TESLA INC
$320.59 -2.07%
8/5 15:01

Option Volume

Detail
Current (08/05 3:00pm) 1,745,138
Calls: 1,004,613 (58%)
Puts: 740,525 (42%)
Prior (08/04) 1,386,837
Calls: 922,938 (67%)
Puts: 463,899 (33%)
Current vs Prior +25.84%
Calls: +8.85% (Calls)
Puts: +59.63% (Puts)
Prior 7-Day Total 15,845,596
Calls: 8,856,576 (56%)
Puts: 6,989,020 (44%)
Prior 7-Day Average 2,263,656
Calls: 1,265,225 (56%)
Puts: 998,431 (44%)
Current vs Prior 7-Day Avg -22.91%
Calls: -20.60%
Puts: -25.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05 3:00pm) $521.84M
Calls: $250.32M (48%)
Puts: $271.52M (52%)
Prior (08/04) $795.21M
Calls: $594.92M (75%)
Puts: $200.29M (25%)
Current vs Prior -34.38%
Calls: -57.92%
Puts: +35.56%
Prior 7-Day Total $7.79B
Calls: $3.82B (49%)
Puts: $3.98B (51%)
Prior 7-Day Average $1.11B
Calls: $545.07M (49%)
Puts: $568.00M (51%)
Current vs Prior 7-Day Avg -53.12%
Calls: -54.08%
Puts: -52.20%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/05 3:00pm) 0.74
Prior (08/04) 0.50
Current vs Prior +46.65%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -7.24%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/05 3:00pm) 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 39,945,085
Calls: 23,091,850 (58%)
Puts: 16,853,235 (42%)
Prior 7-Day Average 5,706,440
Calls: 3,298,835 (58%)
Puts: 2,407,605 (42%)
Current vs Prior 7-Day Avg +1.76%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 0.99% | 3.24%3.24% | 5.83%6.25% | 12.73%
Prior 3.01% | 4.33%4.33% | 6.68%7.09% | 13.42%
Current vs Prior -67.07% | -25.11%-25.11% | -12.73%-11.79% | -5.14%
Prior 7-Day Avg 3.21% | 4.55%3.75% | 6.70%9.14% | 14.17%
Current vs 7-Day Avg -69.06% | -28.67%-13.48% | -12.94%-31.59% | -10.17%
Prior 7-Day Eod 3.01% | 4.33%4.33% | 6.68%7.09% | 13.42%
Current vs 7-Day Eod -67.07% | -25.11%-25.11% | -12.73%-11.79% | -5.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.23% | 1.93%
Calls: 3.70% | 2.04%
Puts: 4.76% | 1.82%
Prior 3.09% | 3.17%
Calls: 2.69% | 3.21%
Puts: 3.50% | 3.13%
Current vs Prior +36.89% | -39.12%
Prior 7-Day Avg 4.01% | 3.17%
Calls: 3.58% | 3.65%
Puts: 4.45% | 2.69%
Current vs 7-Day Avg +5.37% | -39.09%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 47% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBULLISHBULLISH
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 697 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1817.8017.90$17.850.6%1.2K0.502.9K
$320.00Sep 1820.1020.25$20.180.7%6280.543.0K
$310.00Sep 1825.4525.65$25.550.8%1230.623.2K
$340.00Sep 1812.1012.20$12.150.8%2950.383.0K
$320.00Aug 2112.0512.15$12.100.8%1.1K0.533.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1820.5520.70$20.630.7%4560.503.1K
$335.00Aug 2120.0020.15$20.080.7%560.671.5K
$327.50Aug 1412.4512.55$12.500.8%1360.61147
$350.00Sep 1836.9537.25$37.100.8%1760.6910.6K
$330.00Sep 1823.4023.60$23.500.9%2460.546.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Aug 70.050.06$0.0616.7%2000.013.9K
$370.00Aug 70.050.06$0.0616.7%1.4K0.015.7K
$362.50Aug 70.060.07$0.0714.3%5170.012.6K
$365.00Aug 70.060.07$0.0714.3%8470.013.0K
$360.00Aug 70.070.08$0.0812.5%2.9K0.013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 70.050.06$0.0616.7%2720.013.1K
$317.50Aug 50.060.07$0.0714.3%49.0K0.072.0K
$280.00Aug 70.060.07$0.0714.3%6480.013.8K
$282.50Aug 70.060.07$0.0714.3%1370.01810
$285.00Aug 70.070.08$0.0812.5%4670.011.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 381 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1748.9555.35$52.1512.3%--1.0012
$272.50Aug 1747.7052.80$50.2510.1%2061.00--
$260.00Aug 560.1061.35$60.732.1%1011.0040
$265.00Aug 555.3056.35$55.831.9%2111.0032
$270.00Aug 550.2551.45$50.852.4%221.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 56.857.05$6.952.9%7.6K1.001.2K
$330.00Aug 59.359.55$9.452.1%9.4K1.001.5K
$332.50Aug 511.8512.05$11.951.7%8811.00884
$335.00Aug 514.3514.55$14.451.4%1.3K1.00863
$337.50Aug 516.8517.05$16.951.2%1071.00244

Most actively traded options today. High liquidity = easy entry/exit. 806 active (total vol 1.6M, top 166.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 50.030.04$0.0425.0%166.7K0.046.8K
$330.00Aug 50.000.01$0.01100.0%100.8K0.007.4K
$327.50Aug 50.010.02$0.0250.0%86.6K0.013.9K
$322.50Aug 50.180.19$0.195.3%73.1K0.165.5K
$332.50Aug 50.000.01$0.01100.0%44.8K0.003.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 50.480.49$0.492.0%154.4K0.396.1K
$322.50Aug 52.052.15$2.104.8%136.9K0.844.0K
$325.00Aug 54.404.55$4.473.4%55.3K0.963.5K
$317.50Aug 50.060.07$0.0714.3%49.0K0.072.0K
$315.00Aug 50.010.02$0.0250.0%40.5K0.025.2K

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 514.3%, max 1137.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 5Sep 18567.5%45.9%1137.3%104494
$265.00Aug 5Sep 18519.4%45.1%1050.9%21646
$262.50Aug 5Aug 14629.9%59.0%967.5%28235
$270.00Aug 5Sep 18472.2%44.5%961.0%63703
$380.00Aug 5Sep 18461.8%46.1%902.4%8016.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 5Sep 18567.5%45.9%1137.3%1547.4K
$265.00Aug 5Sep 18519.4%45.1%1050.9%1561.9K
$257.50Aug 5Aug 14684.8%62.4%998.3%58272
$262.50Aug 5Aug 14629.9%59.0%967.5%53292
$270.00Aug 5Sep 18472.1%44.5%960.8%2208.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 40.67, avg 5.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$375.00Aug 17$0.12$4.88$0.1240.67$370.12
$375.00$377.50Aug 21$0.10$2.40$0.1024.00$375.10
$340.00$342.50Aug 7$0.11$2.39$0.1121.73$340.11
$345.00$347.50Aug 10$0.11$2.39$0.1121.73$345.11
$362.50$365.00Aug 17$0.11$2.39$0.1121.73$362.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 21$0.13$4.87$0.1337.46$269.87
$280.00$275.00Aug 17$0.14$4.86$0.1434.71$279.86
$265.00$260.00Aug 28$0.18$4.82$0.1826.78$264.82
$275.00$270.00Aug 21$0.19$4.81$0.1925.32$274.81
$297.50$295.00Aug 10$0.10$2.40$0.1024.00$297.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 564 found (best R:R 40.67, avg 3.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$270.00Aug 10$4.88$4.88$0.1240.67$269.88
$270.00$275.00Aug 10$4.87$4.87$0.1337.46$274.87
$275.00$280.00Aug 12$4.82$4.82$0.1826.78$279.82
$260.00$265.00Aug 28$4.81$4.81$0.1925.32$264.81
$287.50$290.00Aug 12$2.40$2.40$0.1024.00$289.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$375.00Aug 14$4.85$4.85$0.1532.33$375.15
$380.00$375.00Aug 7$4.82$4.82$0.1826.78$375.18
$360.00$355.00Aug 14$4.82$4.82$0.1826.78$355.18
$372.50$370.00Aug 14$2.40$2.40$0.1024.00$370.10
$375.00$360.00Aug 17$14.40$14.40$0.6024.00$360.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.82, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Aug 5Aug 7$0.06343.7%71.0%
$365.00Aug 5Aug 7$0.06361.2%74.5%
$260.00Aug 5Aug 7$0.07567.5%109.6%
$360.00Aug 5Aug 7$0.07326.1%68.8%
$357.50Aug 5Aug 7$0.08308.2%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Aug 5Aug 7$0.06528.6%101.7%
$272.50Aug 5Aug 7$0.06448.6%92.4%
$277.50Aug 5Aug 7$0.06402.1%83.2%
$280.00Aug 5Aug 7$0.06379.1%78.7%
$282.50Aug 5Aug 7$0.06394.1%74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 379 found (cheapest 0.49% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 5$1.08$0.49$1.57$318.43$321.570.49%
$322.50Aug 5$0.19$2.10$2.29$320.21$324.790.71%
$317.50Aug 5$3.05$0.07$3.12$314.38$320.620.97%
$325.00Aug 5$0.04$4.47$4.51$320.49$329.511.41%
$315.00Aug 5$5.58$0.02$5.60$309.40$320.601.75%
$327.50Aug 5$0.02$6.95$6.97$320.53$334.472.17%
$312.50Aug 5$8.05$0.02$8.07$304.43$320.572.52%
$320.00Aug 7$4.90$4.18$9.08$310.92$329.082.83%
$322.50Aug 7$3.70$5.50$9.20$313.30$331.702.87%
$317.50Aug 7$6.30$3.08$9.38$308.12$326.882.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.08% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$322.50$317.50Aug 5$0.19$0.07$0.26$317.24$322.76
$322.50$320.00Aug 5$0.19$0.49$0.68$319.32$323.18
$332.50$310.00Aug 7$1.06$1.06$2.12$307.88$334.62
$330.00$310.00Aug 7$1.47$1.06$2.53$307.47$332.53
$332.50$312.50Aug 7$1.06$1.55$2.61$309.89$335.11
$330.00$312.50Aug 7$1.47$1.55$3.02$309.48$333.02
$327.50$310.00Aug 7$2.03$1.06$3.09$306.91$330.59
$332.50$315.00Aug 7$1.06$2.21$3.27$311.73$335.77
$327.50$312.50Aug 7$2.03$1.55$3.58$308.92$331.08
$330.00$315.00Aug 7$1.47$2.21$3.68$311.32$333.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 49.00, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/282295/300Aug 19$4.90$0.1049.00$277.60$299.90
265/270275/280Aug 21$4.83$0.1728.41$265.17$279.83
260/265270/275Aug 28$4.82$0.1826.78$260.18$274.82
290/292295/298Aug 12$2.40$0.1024.00$290.10$297.40
270/275280/285Aug 21$4.79$0.2122.81$270.21$284.79
265/270275/280Aug 28$4.79$0.2122.81$265.21$279.79
285/288290/292Aug 21$2.39$0.1121.73$285.11$292.39
292/295298/300Aug 12$2.38$0.1219.83$292.62$299.88
308/310315/318Aug 19$2.38$0.1219.83$307.62$317.38
290/292295/298Aug 21$2.38$0.1219.83$290.12$297.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$375.00$380.00Sep 18$0.05$4.9599.00
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$370.00$375.00$380.00Sep 4$0.06$4.9482.33
$370.00$375.00$380.00Aug 28$0.07$4.9370.43
$365.00$370.00$375.00Sep 11$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Aug 17$0.06$4.9482.33
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.06$4.9482.33
$345.00$350.00$355.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Sep 4$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. 359 found (best net $-0.13, 351 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$300.001:2Aug 17-$10.23$4.77
$375.00$380.001:2Aug 17-$0.39$4.61
$370.00$375.001:2Aug 17-$0.43$4.57
$360.00$365.001:2Aug 19-$0.90$4.10
$375.00$380.001:2Aug 28-$1.26$3.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 17-$0.13$9.87
$382.50$360.001:2Aug 12-$16.75$5.75
$270.00$265.001:2Aug 12-$0.09$4.91
$275.00$270.001:2Aug 17-$0.21$4.79
$280.00$275.001:2Aug 17-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 5.55%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$325.00Sep 18$17.800.501.4%5.55%6.93%1.2K2.9K
$325.00Sep 11$15.900.491.4%4.96%6.34%100291
$330.00Sep 18$15.650.462.9%4.88%7.82%8753.5K
$325.00Sep 4$14.250.481.4%4.44%5.82%661733
$330.00Sep 11$13.850.452.9%4.32%7.26%144182
$335.00Sep 18$13.750.424.5%4.29%8.78%7201.4K
$330.00Sep 4$12.200.442.9%3.81%6.74%304565
$325.00Aug 28$12.100.471.4%3.77%5.15%4841.1K
$340.00Sep 18$12.100.386.0%3.77%9.83%2953.0K
$335.00Sep 11$11.950.414.5%3.73%8.22%37124

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 1,004,613
Total Puts 740,525
Put/Call Ratio 0.74
Net Difference 264,088

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,856,576
Total Puts 6,989,020
Average Put/Call Ratio 0.79
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