Tour v492
TSLA
TESLA INC
$320.31 -0.39%
8/6 10:00

Option Volume

Detail
Current (08/06 10:00am) 271,503
Calls: 141,038 (52%)
Puts: 130,465 (48%)
Prior (08/05) 422,016
Calls: 265,615 (63%)
Puts: 156,401 (37%)
Current vs Prior -35.67%
Calls: -46.90% (Calls)
Puts: -16.58% (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 -88.01%
Calls: -88.85%
Puts: -86.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/06 10:00am) $118.93M
Calls: $73.08M (61%)
Puts: $45.85M (39%)
Prior (08/05) $154.11M
Calls: $101.79M (66%)
Puts: $52.32M (34%)
Current vs Prior -22.83%
Calls: -28.20%
Puts: -12.38%
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 -89.32%
Calls: -86.59%
Puts: -91.93%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/06 10:00am) 0.93
Prior (08/05) 0.59
Current vs Prior +57.10%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +16.41%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/06 10:00am) 5,735,089
Calls: 3,303,572 (58%)
Puts: 2,431,517 (42%)
Prior (08/05) 5,806,847
Calls: 3,352,809 (58%)
Puts: 2,454,038 (42%)
Current vs Prior -1.24%
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 +0.50%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.88% | 3.71%2.88% | 5.60%6.06% | 12.68%
Prior 3.01% | 4.33%4.33% | 6.68%7.09% | 13.42%
Current vs Prior -4.33% | -14.38%-33.48% | -16.16%-14.58% | -5.48%
Prior 7-Day Avg 3.21% | 4.55%3.75% | 6.70%9.14% | 14.17%
Current vs 7-Day Avg -10.12% | -18.45%-23.15% | -16.36%-33.75% | -10.48%
Prior 7-Day Eod 3.01% | 4.33%3.23% | 5.84%6.31% | 12.77%
Current vs 7-Day Eod -4.33% | -14.38%-10.73% | -4.05%-4.06% | -0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.79% | 2.94%
Calls: 3.63% | 2.74%
Puts: 1.96% | 3.13%
Prior 3.09% | 3.17%
Calls: 2.69% | 3.21%
Puts: 3.50% | 3.13%
Current vs Prior -9.71% | -7.26%
Prior 7-Day Avg 4.01% | 3.17%
Calls: 3.58% | 3.65%
Puts: 4.45% | 2.69%
Current vs 7-Day Avg -30.50% | -7.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($73.08M). P/C ratio rising 57% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
15:00BEARISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHNEUTRALBULLISH

📈 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 598 of results (avg 3.9%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 72.162.17$2.170.5%12.1K0.3314.7K
$322.50Aug 2110.4510.55$10.501.0%2010.49428
$320.00Sep 1819.8020.00$19.901.0%3160.532.9K
$335.00Sep 1813.6013.75$13.681.1%490.421.7K
$345.00Aug 141.771.79$1.781.1%1450.151.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1817.9018.05$17.980.8%2050.478.6K
$317.50Aug 219.459.55$9.501.1%2400.44365
$335.00Aug 1417.7017.90$17.801.1%170.73775
$310.00Sep 1813.2013.35$13.271.1%260.387.9K
$310.00Aug 288.408.50$8.451.2%930.361.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Aug 70.050.06$0.0616.7%8020.011.1K
$355.00Aug 70.060.07$0.0714.3%8630.012.1K
$352.50Aug 70.070.08$0.0812.5%3080.011.4K
$380.00Aug 100.070.08$0.0812.5%200.01422
$350.00Aug 70.080.09$0.0911.1%4.3K0.0220.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 70.050.06$0.0616.7%730.011.5K
$287.50Aug 70.050.06$0.0616.7%680.011.0K
$290.00Aug 70.050.06$0.0616.7%4760.014.0K
$292.50Aug 70.060.07$0.0714.3%2050.012.0K
$295.00Aug 70.070.08$0.0812.5%7850.024.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Aug 761.1064.55$62.835.5%--1.0029
$260.00Aug 758.5562.05$60.305.8%--1.0052
$262.50Aug 756.1059.55$57.836.0%--1.0018
$265.00Aug 753.6056.95$55.286.1%--1.0054
$272.50Aug 746.8549.60$48.235.7%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 724.4025.35$24.883.8%641.00815
$347.50Aug 726.0527.75$26.906.3%41.00179
$350.00Aug 729.3530.30$29.833.2%91.00927
$352.50Aug 731.7032.90$32.303.7%--1.0043
$355.00Aug 734.4535.15$34.802.0%531.00356

Most actively traded options today. High liquidity = easy entry/exit. 587 active (total vol 253.8K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 74.054.20$4.133.6%17.8K0.528.4K
$325.00Aug 72.162.17$2.170.5%12.1K0.3314.7K
$330.00Aug 71.041.07$1.062.8%8.4K0.1821.9K
$310.00Aug 710.8011.45$11.135.8%7.7K0.863.4K
$322.50Aug 72.993.05$3.022.0%6.9K0.426.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 71.721.75$1.741.7%15.7K0.294.4K
$310.00Aug 70.710.73$0.722.8%13.7K0.145.5K
$317.50Aug 72.552.59$2.571.6%12.4K0.381.3K
$320.00Aug 73.653.75$3.702.7%12.3K0.489.6K
$325.00Aug 76.656.85$6.753.0%7.9K0.683.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 68.9%, max 189.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18132.3%45.7%189.4%2507
$265.00Aug 7Sep 18121.3%45.0%169.6%--70
$270.00Aug 7Sep 18114.5%44.4%158.2%10707
$275.00Aug 7Sep 18103.3%43.8%135.8%--103
$380.00Aug 7Sep 18108.6%46.8%132.0%4158.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18132.3%45.7%189.4%5028.9K
$265.00Aug 7Sep 18121.3%45.0%169.6%2016.4K
$270.00Aug 7Sep 18114.5%44.4%158.2%988.2K
$275.00Aug 7Sep 18103.3%43.8%135.8%2703.2K
$375.00Aug 7Sep 18102.9%46.4%121.8%52.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 44.45, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$375.00$380.00Aug 19$0.11$4.89$0.1144.45$375.11
$365.00$370.00Aug 17$0.15$4.85$0.1532.33$365.15
$365.00$370.00Aug 19$0.21$4.79$0.2122.81$365.21
$350.00$352.50Aug 12$0.11$2.39$0.1121.73$350.11
$357.50$360.00Aug 14$0.11$2.39$0.1121.73$357.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 21$0.11$4.89$0.1144.45$269.89
$265.00$260.00Aug 28$0.16$4.84$0.1630.25$264.84
$275.00$270.00Aug 21$0.18$4.82$0.1826.78$274.82
$287.50$285.00Aug 14$0.10$2.40$0.1024.00$287.40
$270.00$265.00Aug 28$0.23$4.77$0.2320.74$269.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 504 found (best R:R 49.00, avg 2.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 21$4.83$4.83$0.1728.41$274.83
$275.00$280.00Aug 7$4.80$4.80$0.2024.00$279.80
$297.50$300.00Aug 10$2.40$2.40$0.1024.00$299.90
$265.00$270.00Aug 10$4.78$4.78$0.2221.73$269.78
$260.00$265.00Sep 4$4.77$4.77$0.2320.74$264.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$375.00Aug 14$4.90$4.90$0.1049.00$375.10
$365.00$360.00Aug 28$4.90$4.90$0.1049.00$360.10
$370.00$365.00Sep 4$4.80$4.80$0.2024.00$365.20
$355.00$350.00Aug 10$4.77$4.77$0.2320.74$350.23
$360.00$345.00Aug 12$14.30$14.30$0.7020.43$345.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.50, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Aug 7Aug 10$0.0570.6%45.2%
$377.50Aug 7Aug 10$0.05104.9%65.2%
$380.00Aug 7Aug 10$0.05108.6%66.9%
$372.50Aug 7Aug 10$0.0699.1%61.6%
$375.00Aug 7Aug 10$0.06102.9%63.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$267.50Aug 7Aug 10$0.05118.1%72.0%
$282.50Aug 7Aug 10$0.0589.6%54.1%
$285.00Aug 7Aug 10$0.0586.2%51.5%
$272.50Aug 7Aug 10$0.06102.4%64.8%
$287.50Aug 7Aug 10$0.0780.4%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.44% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 7$4.13$3.70$7.83$312.17$327.832.44%
$317.50Aug 7$5.48$2.57$8.05$309.45$325.552.51%
$322.50Aug 7$3.02$5.10$8.12$314.38$330.622.54%
$315.00Aug 7$7.15$1.74$8.89$306.11$323.892.78%
$325.00Aug 7$2.17$6.75$8.92$316.08$333.922.78%
$327.50Aug 7$1.53$8.60$10.13$317.37$337.633.16%
$312.50Aug 7$9.07$1.14$10.21$302.29$322.713.19%
$320.00Aug 10$5.48$5.03$10.51$309.49$330.513.28%
$317.50Aug 10$6.80$3.85$10.65$306.85$328.153.32%
$322.50Aug 10$4.38$6.40$10.78$311.72$333.283.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.45% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$332.50$310.00Aug 7$0.73$0.72$1.45$308.55$333.95
$330.00$310.00Aug 7$1.06$0.72$1.78$308.22$331.78
$332.50$312.50Aug 7$0.73$1.14$1.87$310.63$334.37
$330.00$312.50Aug 7$1.06$1.14$2.20$310.30$332.20
$327.50$310.00Aug 7$1.53$0.72$2.25$307.75$329.75
$332.50$315.00Aug 7$0.73$1.74$2.47$312.53$334.97
$327.50$312.50Aug 7$1.53$1.14$2.67$309.83$330.17
$330.00$315.00Aug 7$1.06$1.74$2.80$312.20$332.80
$325.00$310.00Aug 7$2.17$0.72$2.89$307.11$327.89
$332.50$310.00Aug 10$1.58$1.56$3.14$306.86$335.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 40.67, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/270275/280Aug 28$4.88$0.1240.67$265.12$279.88
265/270275/280Aug 21$4.86$0.1434.71$265.14$279.86
260/265275/280Aug 28$4.81$0.1925.32$260.19$279.81
270/275280/285Aug 21$4.78$0.2221.73$270.22$284.78
260/265270/275Sep 18$4.77$0.2320.74$260.23$274.77
290/292295/298Aug 21$2.38$0.1219.83$290.12$297.38
270/275280/285Sep 4$4.75$0.2519.00$270.25$284.75
260/265270/275Aug 28$4.74$0.2618.23$260.26$274.74
290/295300/305Sep 11$4.73$0.2717.52$290.27$304.73
265/270280/285Aug 21$4.71$0.2916.24$265.29$284.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 382 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$375.00$380.00Sep 4$0.06$4.9482.33
$305.00$310.00$315.00Sep 11$0.07$4.9370.43
$370.00$375.00$380.00Sep 11$0.07$4.9370.43
$365.00$370.00$375.00Sep 18$0.07$4.9370.43
$355.00$360.00$365.00Aug 19$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 21$0.07$4.9370.43
$270.00$275.00$280.00Aug 21$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$0.07$4.9370.43
$345.00$350.00$355.00Sep 18$0.07$4.9370.43
$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. 310 found (best net $-4.55, 310 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$380.001:2Aug 17-$0.35$4.65
$365.00$370.001:2Aug 17-$0.46$4.54
$375.00$380.001:2Aug 19-$0.52$4.48
$365.00$370.001:2Aug 19-$0.70$4.30
$350.00$355.001:2Aug 17-$0.81$4.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$350.001:2Aug 17-$4.55$20.45
$285.00$275.001:2Aug 19-$0.04$9.96
$270.00$260.001:2Aug 17-$0.13$9.87
$270.00$265.001:2Aug 12-$0.10$4.90
$275.00$270.001:2Aug 17-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.45%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$325.00Sep 18$17.450.491.5%5.45%6.91%1893.1K
$325.00Sep 11$15.650.491.5%4.89%6.35%98279
$330.00Sep 18$15.450.463.0%4.82%7.85%1353.5K
$325.00Sep 4$13.950.481.5%4.36%5.82%16696
$330.00Sep 11$13.600.443.0%4.25%7.27%176222
$335.00Sep 18$13.600.424.6%4.25%8.83%491.7K
$340.00Sep 18$11.950.386.2%3.73%9.88%773.1K
$330.00Sep 4$11.900.433.0%3.72%6.74%187722
$335.00Sep 11$11.800.404.6%3.68%8.27%63139
$325.00Aug 28$11.750.471.5%3.67%5.13%2081.2K

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 141,038
Total Puts 130,465
Put/Call Ratio 0.93
Net Difference 10,573

Prior's Put/Call Breakdown

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

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