Tour v492
TSLA
TESLA INC
$318.27 -1.02%
8/6 14:01

Option Volume

Detail
Current (08/06 2:00pm) 1,042,676
Calls: 564,534 (54%)
Puts: 478,142 (46%)
Prior (08/05) 1,509,940
Calls: 892,941 (59%)
Puts: 616,999 (41%)
Current vs Prior -30.95%
Calls: -36.78% (Calls)
Puts: -22.51% (Puts)
Prior 7-Day Total 15,236,210
Calls: 8,750,536 (57%)
Puts: 6,485,674 (43%)
Prior 7-Day Average 2,176,601
Calls: 1,250,076 (57%)
Puts: 926,524 (43%)
Current vs Prior 7-Day Avg -52.10%
Calls: -54.84%
Puts: -48.39%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/06 2:00pm) $439.48M
Calls: $235.54M (54%)
Puts: $203.95M (46%)
Prior (08/05) $428.82M
Calls: $233.88M (55%)
Puts: $194.94M (45%)
Current vs Prior +2.49%
Calls: +0.71%
Puts: +4.62%
Prior 7-Day Total $7.09B
Calls: $3.64B (51%)
Puts: $3.45B (49%)
Prior 7-Day Average $1.01B
Calls: $520.21M (51%)
Puts: $492.97M (49%)
Current vs Prior 7-Day Avg -56.62%
Calls: -54.72%
Puts: -58.63%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/06 2:00pm) 0.85
Prior (08/05) 0.69
Current vs Prior +22.58%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +13.47%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/06 2:00pm) 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 40,152,657
Calls: 23,199,121 (58%)
Puts: 16,953,536 (42%)
Prior 7-Day Average 5,736,093
Calls: 3,314,160 (58%)
Puts: 2,421,933 (42%)
Current vs Prior 7-Day Avg -0.02%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.38% | 3.32%2.38% | 5.35%5.82% | 12.44%
Prior 3.23% | 4.05%3.23% | 5.84%6.31% | 12.77%
Current vs Prior -26.42% | -18.12%-26.42% | -8.44%-7.78% | -2.54%
Prior 7-Day Avg 3.14% | 4.39%3.48% | 6.45%8.56% | 13.87%
Current vs 7-Day Avg -24.46% | -24.49%-31.71% | -17.14%-31.98% | -10.29%
Prior 7-Day Eod 3.23% | 4.05%3.23% | 5.84%6.31% | 12.77%
Current vs 7-Day Eod -26.42% | -18.12%-26.42% | -8.44%-7.78% | -2.54%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.73% | 2.85%
Calls: 4.19% | 2.95%
Puts: 1.26% | 2.74%
Prior 3.36% | 5.75%
Calls: 3.74% | 5.97%
Puts: 2.98% | 5.53%
Current vs Prior -18.75% | -50.43%
Prior 7-Day Avg 3.61% | 3.54%
Calls: 3.26% | 4.07%
Puts: 3.96% | 3.01%
Current vs 7-Day Avg -24.35% | -19.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 BULLISH
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
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 647 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Sep 1820.9521.05$21.000.5%3870.561.2K
$325.00Sep 1816.3016.40$16.350.6%9670.483.1K
$320.00Aug 2812.7512.85$12.800.8%3010.501.3K
$320.00Sep 1818.5018.65$18.580.8%8200.522.9K
$317.50Aug 2111.4511.55$11.500.9%3100.53490
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Sep 1816.0516.15$16.100.6%1510.441.2K
$320.00Sep 1818.5018.70$18.601.1%4460.488.6K
$317.50Aug 72.642.67$2.661.1%60.9K0.451.3K
$315.00Aug 218.808.90$8.851.1%1.3K0.433.1K
$380.00Sep 1863.6564.40$64.031.2%390.848.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 70.050.06$0.0616.7%4.1K0.018.2K
$347.50Aug 70.050.06$0.0616.7%1.9K0.012.0K
$380.00Aug 100.050.06$0.0616.7%430.01422
$342.50Aug 70.060.07$0.0714.3%2.6K0.022.7K
$367.50Aug 100.060.07$0.0714.3%180.01243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 70.050.06$0.0616.7%17.4K0.025.7K
$277.50Aug 100.060.07$0.0714.3%300.0151
$280.00Aug 100.060.07$0.0714.3%290.01521
$282.50Aug 100.070.08$0.0812.5%360.01439
$260.00Aug 120.070.08$0.0812.5%--0.0129

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Aug 1059.3562.75$61.055.6%--1.0020
$260.00Aug 1056.9060.25$58.585.7%--1.0016
$262.50Aug 1054.4057.75$56.086.0%--1.0020
$265.00Aug 1051.9055.25$53.586.3%41.0013
$270.00Aug 1046.9050.25$48.586.9%101.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 721.4022.25$21.833.9%2921.00694
$342.50Aug 724.0024.80$24.403.3%91.00142
$345.00Aug 726.5027.30$26.903.0%2221.00815
$347.50Aug 728.9529.80$29.382.9%61.00179
$350.00Aug 731.4032.50$31.953.4%1511.00927

Most actively traded options today. High liquidity = easy entry/exit. 716 active (total vol 952.2K, top 66.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 72.382.42$2.401.7%61.7K0.438.4K
$325.00Aug 70.981.01$1.003.0%57.0K0.2214.7K
$322.50Aug 71.541.57$1.561.9%43.2K0.316.6K
$330.00Aug 70.380.40$0.395.1%40.5K0.1021.9K
$317.50Aug 73.503.65$3.584.2%20.2K0.559.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 73.954.00$3.981.3%66.6K0.579.6K
$317.50Aug 72.642.67$2.661.1%60.9K0.451.3K
$315.00Aug 71.671.69$1.681.2%56.4K0.324.4K
$310.00Aug 70.560.58$0.573.5%33.8K0.145.5K
$322.50Aug 75.555.70$5.632.7%23.2K0.694.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 101 strikes (avg 69.0%, max 213.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 7Sep 18143.2%45.7%213.1%29170
$260.00Aug 7Sep 18131.8%44.9%193.2%21507
$265.00Aug 7Sep 18120.5%44.3%172.2%770
$270.00Aug 7Sep 18109.2%43.7%149.6%55707
$380.00Aug 7Sep 18114.5%46.4%146.8%8798.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Aug 7Sep 18143.2%45.7%213.1%4211.4K
$260.00Aug 7Sep 18131.8%44.9%193.2%9968.9K
$265.00Aug 7Sep 18120.5%44.3%172.2%3156.4K
$270.00Aug 7Sep 18109.2%43.7%149.6%4348.2K
$380.00Aug 7Sep 18114.5%46.4%146.8%408.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 40.67, avg 5.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$367.50Aug 19$0.10$2.40$0.1024.00$365.10
$352.50$355.00Aug 14$0.11$2.39$0.1121.73$352.61
$360.00$365.00Aug 19$0.22$4.78$0.2221.73$360.22
$365.00$367.50Aug 21$0.11$2.39$0.1121.73$365.11
$337.50$340.00Aug 10$0.12$2.38$0.1219.83$337.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 21$0.12$4.88$0.1240.67$269.88
$275.00$270.00Aug 19$0.13$4.87$0.1337.46$274.87
$260.00$255.00Aug 28$0.13$4.87$0.1337.46$259.87
$265.00$260.00Aug 28$0.17$4.83$0.1728.41$264.83
$275.00$270.00Aug 21$0.18$4.82$0.1826.78$274.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 526 found (best R:R 44.45, avg 3.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$260.00Aug 14$4.88$4.88$0.1240.67$259.88
$255.00$260.00Aug 28$4.88$4.88$0.1240.67$259.88
$300.00$302.50Aug 10$2.40$2.40$0.1024.00$302.40
$270.00$275.00Aug 21$4.80$4.80$0.2024.00$274.80
$265.00$270.00Aug 21$4.77$4.77$0.2320.74$269.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Aug 14$4.89$4.89$0.1144.45$355.11
$380.00$375.00Aug 28$4.83$4.83$0.1728.41$375.17
$357.50$352.50Aug 12$4.80$4.80$0.2024.00$352.70
$352.50$350.00Aug 14$2.40$2.40$0.1024.00$350.10
$380.00$375.00Aug 14$4.78$4.78$0.2221.73$375.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Aug 7Aug 10$0.0591.3%53.8%
$355.00Aug 7Aug 10$0.0681.0%48.2%
$370.00Aug 7Aug 10$0.0698.5%61.0%
$352.50Aug 7Aug 10$0.0778.9%46.5%
$262.50Aug 7Aug 10$0.08132.6%75.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Aug 7Aug 10$0.0592.6%56.4%
$280.00Aug 7Aug 10$0.0587.3%53.2%
$380.00Aug 7Aug 12$0.05114.5%61.6%
$282.50Aug 7Aug 10$0.0681.6%50.8%
$285.00Aug 7Aug 10$0.0778.5%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 1.96% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$317.50Aug 7$3.58$2.66$6.24$311.26$323.741.96%
$320.00Aug 7$2.40$3.98$6.38$313.62$326.382.00%
$315.00Aug 7$5.10$1.68$6.78$308.22$321.782.13%
$322.50Aug 7$1.56$5.63$7.19$315.31$329.692.26%
$312.50Aug 7$6.93$1.00$7.93$304.57$320.432.49%
$325.00Aug 7$1.00$7.55$8.55$316.45$333.552.69%
$317.50Aug 10$5.08$4.15$9.23$308.27$326.732.90%
$320.00Aug 10$3.90$5.48$9.38$310.62$329.382.95%
$315.00Aug 10$6.50$3.05$9.55$305.45$324.553.00%
$310.00Aug 7$9.00$0.57$9.57$300.43$319.573.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$307.50Aug 7$0.39$0.31$0.70$306.80$330.70
$327.50$307.50Aug 7$0.63$0.31$0.94$306.56$328.44
$330.00$310.00Aug 7$0.39$0.57$0.96$309.04$330.96
$327.50$310.00Aug 7$0.63$0.57$1.20$308.80$328.70
$325.00$307.50Aug 7$1.00$0.31$1.31$306.19$326.31
$330.00$312.50Aug 7$0.39$1.00$1.39$311.11$331.39
$325.00$310.00Aug 7$1.00$0.57$1.57$308.43$326.57
$327.50$312.50Aug 7$0.63$1.00$1.63$310.87$329.13
$322.50$307.50Aug 7$1.56$0.31$1.87$305.63$324.37
$325.00$312.50Aug 7$1.00$1.00$2.00$310.50$327.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 44.45, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Sep 18$4.89$0.1144.45$255.11$269.89
265/270275/280Aug 21$4.85$0.1532.33$265.15$279.85
255/260265/270Aug 28$4.85$0.1532.33$255.15$269.85
270/275285/295Aug 19$9.66$0.3428.41$265.34$294.66
260/265270/275Aug 28$4.82$0.1826.78$260.18$274.82
270/275280/285Aug 21$4.80$0.2024.00$270.20$284.80
265/270275/280Aug 28$4.79$0.2122.81$265.21$279.79
255/260270/275Aug 28$4.78$0.2221.73$255.22$274.78
290/292295/300Aug 19$4.77$0.2320.74$287.73$299.77
290/292300/302Aug 12$2.38$0.1219.83$290.12$302.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 415 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$305.00$310.00Aug 19$0.05$4.9599.00
$270.00$275.00$280.00Sep 18$0.06$4.9482.33
$270.00$275.00$280.00Aug 21$0.07$4.9370.43
$265.00$270.00$275.00Aug 28$0.07$4.9370.43
$360.00$365.00$370.00Sep 18$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 19$0.06$4.9482.33
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Sep 4$0.06$4.9482.33
$365.00$370.00$375.00Aug 7$0.07$4.9370.43
$260.00$265.00$270.00Aug 28$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. 328 found (best net $-0.01, 328 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$380.001:2Aug 17-$0.28$4.72
$360.00$365.001:2Aug 19-$0.70$4.30
$375.00$380.001:2Aug 28-$1.09$3.91
$370.00$375.001:2Aug 28-$1.29$3.71
$350.00$355.001:2Aug 21-$1.41$3.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$275.001:2Aug 19-$0.01$9.99
$270.00$260.001:2Aug 17-$0.09$9.91
$270.00$265.001:2Aug 12-$0.07$4.93
$275.00$270.001:2Aug 17-$0.14$4.86
$270.00$265.001:2Aug 19-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.81%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$18.500.520.5%5.81%6.36%8202.9K
$320.00Sep 11$16.500.510.5%5.18%5.73%48280
$325.00Sep 18$16.300.482.1%5.12%7.24%9673.1K
$320.00Sep 4$14.850.510.5%4.67%5.21%1.5K551
$325.00Sep 11$14.400.472.1%4.52%6.64%158279
$330.00Sep 18$14.300.443.7%4.49%8.18%8103.5K
$320.00Aug 28$12.750.500.5%4.01%4.55%3011.3K
$325.00Sep 4$12.750.462.1%4.01%6.12%122696
$335.00Sep 18$12.550.405.3%3.94%9.20%1861.7K
$330.00Sep 11$12.450.423.7%3.91%7.60%226222

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 564,534
Total Puts 478,142
Put/Call Ratio 0.85
Net Difference 86,392

Prior's Put/Call Breakdown

Total Calls 892,941
Total Puts 616,999
Put/Call Ratio 0.69
Net Difference 275,942

Prior 7-Day Put/Call Summary

Total Calls 8,750,536
Total Puts 6,485,674
Average Put/Call Ratio 0.75
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