Tour v492
TSLA
TESLA INC
$319.08 -0.77%
8/6 15:01

Option Volume

Detail
Current (08/06 3:00pm) 1,145,232
Calls: 625,315 (55%)
Puts: 519,917 (45%)
Prior (08/05) 1,745,138
Calls: 1,004,613 (58%)
Puts: 740,525 (42%)
Current vs Prior -34.38%
Calls: -37.76% (Calls)
Puts: -29.79% (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 -47.38%
Calls: -49.98%
Puts: -43.89%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/06 3:00pm) $536.11M
Calls: $278.22M (52%)
Puts: $257.89M (48%)
Prior (08/05) $521.84M
Calls: $250.32M (48%)
Puts: $271.52M (52%)
Current vs Prior +2.74%
Calls: +11.15%
Puts: -5.02%
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 -47.09%
Calls: -46.52%
Puts: -47.69%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/06 3:00pm) 0.83
Prior (08/05) 0.74
Current vs Prior +12.80%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +11.38%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/06 3:00pm) 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 2.36% | 3.29%2.36% | 5.40%5.86% | 12.45%
Prior 3.23% | 4.05%3.23% | 5.84%6.31% | 12.77%
Current vs Prior -26.90% | -18.72%-26.90% | -7.54%-7.17% | -2.47%
Prior 7-Day Avg 3.14% | 4.39%3.48% | 6.45%8.56% | 13.87%
Current vs 7-Day Avg -24.95% | -25.04%-32.15% | -16.33%-31.53% | -10.23%
Prior 7-Day Eod 3.23% | 4.05%3.23% | 5.84%6.31% | 12.77%
Current vs 7-Day Eod -26.90% | -18.72%-26.90% | -7.54%-7.17% | -2.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.04% | 2.86%
Calls: 1.26% | 2.74%
Puts: 2.82% | 2.98%
Prior 3.36% | 5.75%
Calls: 3.74% | 5.97%
Puts: 2.98% | 5.53%
Current vs Prior -39.29% | -50.26%
Prior 7-Day Avg 3.61% | 3.54%
Calls: 3.26% | 4.07%
Puts: 3.96% | 3.01%
Current vs 7-Day Avg -43.47% | -19.18%
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 BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
10:00BULLISHNEUTRALBULLISH

📈 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 652 of results (avg 3.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$347.50Aug 141.221.23$1.230.8%3080.12310
$340.00Sep 1811.2511.35$11.300.9%1530.373.1K
$325.00Aug 145.605.65$5.630.9%7.0K0.403.4K
$325.00Sep 1816.6516.80$16.730.9%9850.483.1K
$350.00Aug 141.041.05$1.051.0%7.9K0.106.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1813.4513.55$13.500.7%1320.397.9K
$320.00Sep 1818.2518.40$18.330.8%5190.488.6K
$305.00Sep 1811.4011.50$11.450.9%480.351.7K
$315.00Aug 2810.7510.85$10.800.9%1970.431.2K
$325.00Aug 2816.0016.15$16.080.9%380.55583

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 70.050.06$0.0616.7%4.4K0.018.2K
$375.00Aug 100.050.06$0.0616.7%300.01297
$342.50Aug 70.060.07$0.0714.3%2.7K0.022.7K
$367.50Aug 100.060.07$0.0714.3%180.01243
$370.00Aug 100.060.07$0.0714.3%1330.01426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 100.050.06$0.0616.7%50.013.1K
$302.50Aug 70.060.07$0.0714.3%5.7K0.021.6K
$280.00Aug 100.060.07$0.0714.3%290.01521
$285.00Aug 100.070.08$0.0812.5%150.01267
$287.50Aug 100.080.09$0.0911.1%1070.01101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Aug 1060.0563.20$61.635.1%--1.0020
$260.00Aug 1057.5560.65$59.105.2%--1.0016
$262.50Aug 1055.0557.95$56.505.1%--1.0020
$265.00Aug 1052.5555.75$54.155.9%41.0013
$270.00Aug 1047.6050.55$49.086.0%101.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 720.6521.25$20.952.9%3001.00694
$342.50Aug 723.3023.75$23.531.9%91.00142
$345.00Aug 725.6526.25$25.952.3%2241.00815
$347.50Aug 728.1528.75$28.452.1%61.00179
$350.00Aug 730.6531.25$30.951.9%1601.00927

Most actively traded options today. High liquidity = easy entry/exit. 718 active (total vol 1.0M, top 70.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 72.702.74$2.721.5%70.4K0.468.4K
$325.00Aug 71.141.17$1.152.6%61.0K0.2414.7K
$322.50Aug 71.781.80$1.791.1%47.4K0.346.6K
$330.00Aug 70.450.46$0.462.2%43.1K0.1121.9K
$317.50Aug 73.954.00$3.981.3%26.1K0.589.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 73.503.60$3.552.8%69.7K0.559.6K
$317.50Aug 72.312.34$2.331.3%66.4K0.421.3K
$315.00Aug 71.421.46$1.442.8%60.6K0.304.4K
$310.00Aug 70.450.47$0.464.3%35.8K0.125.5K
$322.50Aug 75.055.15$5.102.0%23.8K0.664.4K

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 70.5%, max 201.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18135.4%45.0%201.0%21507
$265.00Aug 7Sep 18123.9%44.2%180.1%1070
$270.00Aug 7Sep 18112.6%43.6%158.1%70707
$380.00Aug 7Sep 18115.7%46.5%148.6%9508.7K
$275.00Aug 7Sep 18100.9%43.0%134.5%12103
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 7Sep 18135.4%45.0%201.0%1.0K8.9K
$265.00Aug 7Sep 18123.9%44.2%180.1%3256.4K
$270.00Aug 7Sep 18112.6%43.6%158.1%4398.2K
$380.00Aug 7Sep 18115.7%46.5%148.6%478.6K
$275.00Aug 7Sep 18100.9%43.0%134.5%9103.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 44.45, avg 5.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$342.50Aug 10$0.10$2.40$0.1024.00$340.10
$370.00$372.50Aug 21$0.10$2.40$0.1024.00$370.10
$347.50$350.00Aug 12$0.11$2.39$0.1121.73$347.61
$357.50$360.00Aug 17$0.11$2.39$0.1121.73$357.61
$367.50$370.00Aug 21$0.11$2.39$0.1121.73$367.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 21$0.11$4.89$0.1144.45$269.89
$275.00$270.00Aug 19$0.15$4.85$0.1532.33$274.85
$265.00$260.00Aug 28$0.16$4.84$0.1630.25$264.84
$275.00$270.00Aug 21$0.17$4.83$0.1728.41$274.83
$287.50$285.00Aug 14$0.11$2.39$0.1121.73$287.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 517 found (best R:R 165.67, avg 3.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$295.00Aug 12$4.88$4.88$0.1240.67$294.88
$282.50$285.00Aug 14$2.40$2.40$0.1024.00$284.90
$262.50$265.00Aug 14$2.38$2.38$0.1219.83$264.88
$297.50$300.00Aug 14$2.38$2.38$0.1219.83$299.88
$292.50$295.00Aug 14$2.37$2.37$0.1318.23$294.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$360.00Aug 12$19.88$19.88$0.12165.67$360.12
$375.00$360.00Aug 17$14.68$14.68$0.3245.87$360.32
$355.00$350.00Aug 17$4.86$4.86$0.1434.71$350.14
$382.50$380.00Aug 14$2.40$2.40$0.1024.00$380.10
$380.00$375.00Aug 28$4.80$4.80$0.2024.00$375.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.51, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Aug 7Aug 10$0.0591.9%53.3%
$367.50Aug 7Aug 10$0.0598.2%57.2%
$370.00Aug 7Aug 10$0.0599.2%59.6%
$352.50Aug 7Aug 10$0.0779.2%46.2%
$355.00Aug 7Aug 10$0.0781.5%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Aug 7Aug 10$0.05106.7%63.9%
$280.00Aug 7Aug 10$0.0590.1%54.1%
$282.50Aug 7Aug 10$0.0584.0%51.3%
$285.00Aug 7Aug 10$0.0678.8%48.6%
$287.50Aug 7Aug 10$0.0773.5%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 1.97% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Aug 7$2.72$3.55$6.27$313.73$326.271.97%
$317.50Aug 7$3.98$2.33$6.31$311.19$323.811.98%
$322.50Aug 7$1.79$5.10$6.89$315.61$329.392.16%
$315.00Aug 7$5.63$1.44$7.07$307.93$322.072.22%
$325.00Aug 7$1.15$6.98$8.13$316.87$333.132.55%
$312.50Aug 7$7.53$0.84$8.37$304.13$320.872.62%
$317.50Aug 10$5.48$3.75$9.23$308.27$326.732.89%
$320.00Aug 10$4.25$5.03$9.28$310.72$329.282.91%
$315.00Aug 10$6.95$2.73$9.68$305.32$324.683.03%
$327.50Aug 7$0.73$9.05$9.78$317.72$337.283.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$307.50Aug 7$0.46$0.24$0.70$306.80$330.70
$330.00$310.00Aug 7$0.46$0.46$0.92$309.08$330.92
$327.50$307.50Aug 7$0.73$0.24$0.97$306.53$328.47
$327.50$310.00Aug 7$0.73$0.46$1.19$308.81$328.69
$330.00$312.50Aug 7$0.46$0.84$1.30$311.20$331.30
$325.00$307.50Aug 7$1.15$0.24$1.39$306.11$326.39
$327.50$312.50Aug 7$0.73$0.84$1.57$310.93$329.07
$325.00$310.00Aug 7$1.15$0.46$1.61$308.39$326.61
$330.00$315.00Aug 7$0.46$1.44$1.90$313.10$331.90
$325.00$312.50Aug 7$1.15$0.84$1.99$310.51$326.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 333 found (best R:R 40.67, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/275Sep 18$4.88$0.1240.67$260.12$274.88
265/270275/280Aug 28$4.85$0.1532.33$265.15$279.85
260/265270/275Aug 28$4.84$0.1630.25$260.16$274.84
270/275285/295Aug 19$9.57$0.4322.26$265.43$294.57
260/265275/280Aug 28$4.78$0.2221.73$260.22$279.78
288/290292/295Aug 21$2.36$0.1416.86$287.64$294.86
275/280285/290Sep 18$4.70$0.3015.67$275.30$289.70
292/295298/300Aug 12$2.34$0.1614.62$292.66$299.84
270/275280/285Sep 18$4.67$0.3314.15$270.33$284.67
280/285290/295Aug 28$4.65$0.3513.29$280.35$294.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$300.00$305.00Aug 28$0.05$4.9599.00
$360.00$365.00$370.00Sep 18$0.05$4.9599.00
$270.00$275.00$280.00Aug 28$0.06$4.9482.33
$365.00$370.00$375.00Aug 28$0.06$4.9482.33
$365.00$370.00$375.00Sep 4$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Aug 17$0.06$4.9482.33
$265.00$270.00$275.00Aug 21$0.06$4.9482.33
$360.00$365.00$370.00Sep 4$0.06$4.9482.33
$260.00$265.00$270.00Aug 28$0.07$4.9370.43
$365.00$370.00$375.00Sep 18$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. 324 found (best net $-0.07, 323 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$380.001:2Aug 17-$0.28$4.72
$360.00$365.001:2Aug 19-$0.73$4.27
$375.00$380.001:2Aug 28-$1.15$3.85
$370.00$375.001:2Aug 28-$1.32$3.68
$350.00$355.001:2Aug 21-$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 17-$0.07$9.93
$270.00$265.001:2Aug 12-$0.07$4.93
$275.00$270.001:2Aug 17-$0.16$4.84
$275.00$270.001:2Aug 19-$0.17$4.83
$265.00$260.001:2Aug 19-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.88%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$320.00Sep 18$18.750.520.3%5.88%6.16%8962.9K
$320.00Sep 11$16.700.520.3%5.23%5.52%57280
$325.00Sep 18$16.650.481.9%5.22%7.07%9853.1K
$320.00Sep 4$15.200.510.3%4.76%5.05%1.5K551
$325.00Sep 11$14.800.471.9%4.64%6.49%160279
$330.00Sep 18$14.650.443.4%4.59%8.01%8643.5K
$320.00Aug 28$13.100.510.3%4.11%4.39%3221.3K
$325.00Sep 4$13.100.471.9%4.11%5.96%129696
$335.00Sep 18$12.850.405.0%4.03%9.02%1921.7K
$330.00Sep 11$12.800.433.4%4.01%7.43%228222

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 625,315
Total Puts 519,917
Put/Call Ratio 0.83
Net Difference 105,398

Prior's Put/Call Breakdown

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

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