Tour v500
TSLA
TESLA INC
$329.91 +0.40%
8/10 10:00

Option Volume

Detail
Current (08/10 10:00am) 335,316
Calls: 212,974 (64%)
Puts: 122,342 (36%)
Prior (08/07) 642,165
Calls: 469,661 (73%)
Puts: 172,504 (27%)
Current vs Prior -47.78%
Calls: -54.65% (Calls)
Puts: -29.08% (Puts)
Prior 7-Day Total 14,825,374
Calls: 8,566,042 (58%)
Puts: 6,259,332 (42%)
Prior 7-Day Average 2,117,910
Calls: 1,223,720 (58%)
Puts: 894,190 (42%)
Current vs Prior 7-Day Avg -84.17%
Calls: -82.60%
Puts: -86.32%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/10 10:00am) $140.98M
Calls: $92.29M (65%)
Puts: $48.69M (35%)
Prior (08/07) $224.54M
Calls: $175.00M (78%)
Puts: $49.53M (22%)
Current vs Prior -37.21%
Calls: -47.26%
Puts: -1.70%
Prior 7-Day Total $6.69B
Calls: $3.45B (52%)
Puts: $3.24B (48%)
Prior 7-Day Average $956.21M
Calls: $493.37M (52%)
Puts: $462.84M (48%)
Current vs Prior 7-Day Avg -85.26%
Calls: -81.29%
Puts: -89.48%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/10 10:00am) 0.57
Prior (08/07) 0.37
Current vs Prior +56.40%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -21.83%
Sentiment BULLISH

Open Interest

Detail
Current (08/10 10:00am) 5,604,961
Calls: 3,238,835 (58%)
Puts: 2,366,126 (42%)
Prior (08/07) 5,874,939
Calls: 3,386,035 (58%)
Puts: 2,488,904 (42%)
Current vs Prior -4.60%
Prior 7-Day Total 40,237,175
Calls: 23,241,447 (58%)
Puts: 16,995,728 (42%)
Prior 7-Day Average 5,748,167
Calls: 3,320,206 (58%)
Puts: 2,427,961 (42%)
Current vs Prior 7-Day Avg -2.49%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/10) | Next (08/12)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 1.67% | 3.28%4.28% | 6.34%4.82% | 11.63%
Prior 2.27% | 3.22%2.27% | 5.30%5.81% | 12.38%
Current vs Prior -26.26% | +2.04%+88.76% | +19.42%-16.98% | -6.01%
Prior 7-Day Avg 3.08% | 4.22%3.17% | 6.20%7.95% | 13.56%
Current vs 7-Day Avg -45.75% | -22.24%+35.12% | +2.21%-39.41% | -14.19%
Prior 7-Day Eod 2.27% | 3.22%0.71% | 4.77%5.30% | 11.98%
Current vs 7-Day Eod -26.26% | +2.04%+501.38% | +32.76%-8.99% | -2.93%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.91% | 2.29%
Calls: 4.37% | 2.47%
Puts: 1.44% | 2.11%
Prior 2.82% | 2.86%
Calls: 2.41% | 2.74%
Puts: 3.23% | 2.98%
Current vs Prior +3.19% | -19.93%
Prior 7-Day Avg 3.40% | 3.69%
Calls: 3.01% | 4.16%
Puts: 3.80% | 3.22%
Current vs 7-Day Avg -14.52% | -37.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($92.29M). Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 56% - increased hedging/bearish positioning.

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 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 593 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1821.1021.25$21.180.7%6550.573.3K
$315.00Sep 1826.7526.95$26.850.7%2070.662.3K
$340.00Sep 1814.3514.50$14.431.0%1740.453.3K
$320.00Sep 1823.7524.00$23.881.0%520.623.3K
$330.00Sep 1818.5518.75$18.651.1%4140.533.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1814.6514.80$14.731.0%1100.433.5K
$390.00Sep 1862.0062.70$62.351.1%--0.846.0K
$330.00Sep 1817.1017.30$17.201.2%1640.476.6K
$345.00Aug 1416.6516.85$16.751.2%30.80403
$330.00Aug 2811.9012.05$11.981.3%490.48527

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 120.050.06$0.0616.7%4330.01351
$377.50Aug 120.050.06$0.0616.7%2140.0188
$342.50Aug 100.070.08$0.0812.5%1.5K0.032.1K
$372.50Aug 120.070.08$0.0812.5%1530.01568
$370.00Aug 120.080.09$0.0911.1%390.01660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.50Aug 120.060.07$0.0714.3%250.0161
$295.00Aug 120.070.08$0.0812.5%1190.01270
$320.00Aug 100.080.09$0.0911.1%6.9K0.041.6K
$297.50Aug 120.080.09$0.0911.1%2350.01200
$280.00Aug 140.080.09$0.0911.1%1030.011.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 1063.1567.00$65.085.9%--1.0015
$270.00Aug 1058.1562.00$60.086.4%--1.0030
$275.00Aug 1053.1557.00$55.087.0%61.0015
$277.50Aug 1050.6554.50$52.587.3%--1.0021
$280.00Aug 1048.1551.85$50.007.4%11.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 1441.7043.45$42.584.1%--1.0030
$375.00Aug 1444.5045.95$45.233.2%81.00311
$380.00Aug 1449.6050.65$50.132.1%11.00974
$385.00Aug 1454.2555.90$55.083.0%--1.00109
$390.00Aug 1459.4560.90$60.182.4%--1.0013

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 310.2K, top 38.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 101.962.00$1.982.0%38.0K0.506.8K
$335.00Aug 100.500.52$0.513.9%19.1K0.185.9K
$332.50Aug 101.021.04$1.031.9%18.6K0.314.5K
$327.50Aug 103.353.50$3.434.4%12.4K0.694.4K
$340.00Aug 100.120.14$0.1315.4%9.1K0.057.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 101.041.07$1.062.8%19.4K0.313.1K
$325.00Aug 100.460.47$0.472.1%13.4K0.162.9K
$330.00Aug 102.072.10$2.091.4%9.0K0.502.4K
$320.00Aug 100.080.09$0.0911.1%6.9K0.041.6K
$322.50Aug 100.190.20$0.205.0%5.9K0.081.3K

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 182.4%, max 498.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Aug 10Sep 18256.9%42.9%498.4%670
$277.50Aug 10Aug 19324.0%54.4%495.9%3121
$265.00Aug 10Sep 18262.7%44.6%489.3%--33
$270.00Aug 10Sep 18241.9%43.7%453.4%2681
$280.00Aug 10Sep 18201.0%42.4%374.4%3556
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$275.00Aug 10Sep 18256.9%42.9%498.4%554.6K
$265.00Aug 10Sep 18262.7%44.6%489.3%452.1K
$270.00Aug 10Sep 18241.9%43.7%453.4%1115.5K
$272.50Aug 10Aug 14354.2%74.6%374.9%273412
$280.00Aug 10Sep 18201.0%42.4%374.4%2189.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 44.45, avg 5.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$390.00Aug 24$0.30$9.70$0.3032.33$380.30
$390.00$395.00Aug 28$0.17$4.83$0.1728.41$390.17
$362.50$365.00Aug 17$0.11$2.39$0.1121.73$362.61
$385.00$390.00Aug 28$0.23$4.77$0.2320.74$385.23
$357.50$360.00Aug 14$0.12$2.38$0.1219.83$357.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$270.00Aug 28$0.11$4.89$0.1144.45$274.89
$270.00$265.00Sep 4$0.14$4.86$0.1434.71$269.86
$280.00$275.00Aug 28$0.16$4.84$0.1630.25$279.84
$300.00$265.00Aug 24$1.24$33.76$1.2427.23$298.76
$275.00$270.00Sep 4$0.19$4.81$0.1925.32$274.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 493 found (best R:R 40.67, avg 3.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$282.50$300.00Aug 19$17.08$17.08$0.4240.67$299.58
$300.00$305.00Aug 17$4.85$4.85$0.1532.33$304.85
$292.50$300.00Aug 17$7.27$7.27$0.2331.61$299.77
$280.00$285.00Aug 17$4.82$4.82$0.1826.78$284.82
$312.50$315.00Aug 10$2.40$2.40$0.1024.00$314.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$360.00Aug 14$4.85$4.85$0.1532.33$360.15
$390.00$385.00Sep 4$4.85$4.85$0.1532.33$385.15
$395.00$390.00Aug 28$4.84$4.84$0.1630.25$390.16
$390.00$385.00Aug 28$4.80$4.80$0.2024.00$385.20
$395.00$390.00Sep 4$4.77$4.77$0.2320.74$390.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.78, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Aug 10Aug 12$0.07256.9%90.3%
$287.50Aug 10Aug 12$0.07170.9%74.1%
$372.50Aug 10Aug 12$0.07150.7%68.0%
$370.00Aug 10Aug 12$0.08143.1%65.8%
$367.50Aug 10Aug 12$0.10135.4%64.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Aug 10Aug 12$0.06161.1%67.3%
$295.00Aug 10Aug 12$0.06151.0%64.4%
$395.00Aug 14Aug 21$0.0771.1%56.6%
$297.50Aug 10Aug 12$0.08131.5%61.2%
$300.00Aug 10Aug 12$0.10121.7%58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 1.23% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 10$1.98$2.09$4.07$325.93$334.071.23%
$327.50Aug 10$3.43$1.06$4.49$323.01$331.991.36%
$332.50Aug 10$1.03$3.63$4.66$327.84$337.161.41%
$325.00Aug 10$5.40$0.47$5.87$319.13$330.871.78%
$335.00Aug 10$0.51$5.80$6.31$328.69$341.311.91%
$322.50Aug 10$7.53$0.20$7.73$314.77$330.232.34%
$337.50Aug 10$0.26$7.80$8.06$329.44$345.562.44%
$330.00Aug 12$4.75$4.75$9.50$320.50$339.502.88%
$327.50Aug 12$6.08$3.60$9.68$317.82$337.182.93%
$320.00Aug 10$9.70$0.09$9.79$310.21$329.792.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.14% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$337.50$322.50Aug 10$0.26$0.20$0.46$322.04$337.96
$335.00$322.50Aug 10$0.51$0.20$0.71$321.79$335.71
$337.50$325.00Aug 10$0.26$0.47$0.73$324.27$338.23
$335.00$325.00Aug 10$0.51$0.47$0.98$324.02$335.98
$332.50$322.50Aug 10$1.03$0.20$1.23$321.27$333.73
$337.50$327.50Aug 10$0.26$1.06$1.32$326.18$338.82
$332.50$325.00Aug 10$1.03$0.47$1.50$323.50$334.00
$335.00$327.50Aug 10$0.51$1.06$1.57$325.93$336.57
$332.50$327.50Aug 10$1.03$1.06$2.09$325.41$334.59
$330.00$322.50Aug 10$1.98$0.20$2.18$320.32$332.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 32.33, avg credit $3.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/275280/285Sep 18$4.85$0.1532.33$270.15$284.85
270/275280/285Sep 4$4.82$0.1826.78$270.18$284.82
275/280285/290Sep 4$4.82$0.1826.78$275.18$289.82
298/300312/315Aug 19$2.40$0.1024.00$297.60$314.90
265/270275/280Sep 18$4.78$0.2221.73$265.22$279.78
270/275280/290Aug 28$9.54$0.4620.74$265.46$289.54
265/270280/285Sep 4$4.77$0.2320.74$265.23$284.77
295/300305/310Sep 4$4.77$0.2320.74$295.23$309.77
265/270280/285Sep 18$4.77$0.2320.74$265.23$284.77
275/280285/290Sep 11$4.76$0.2419.83$275.24$289.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 372 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 14$0.05$4.9599.00
$310.00$315.00$320.00Aug 28$0.05$4.9599.00
$385.00$390.00$395.00Aug 28$0.06$4.9482.33
$380.00$385.00$390.00Sep 4$0.06$4.9482.33
$385.00$390.00$395.00Sep 11$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Aug 28$0.05$4.9599.00
$350.00$355.00$360.00Aug 14$0.06$4.9482.33
$265.00$270.00$275.00Aug 17$0.06$4.9482.33
$275.00$280.00$285.00Aug 28$0.06$4.9482.33
$350.00$355.00$360.00Sep 4$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 339 found (best net $-0.11, 330 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Aug 24-$0.40$9.60
$370.00$380.001:2Aug 24-$0.44$9.56
$390.00$395.001:2Aug 10-$0.01$4.99
$385.00$390.001:2Aug 12-$0.02$4.98
$390.00$395.001:2Aug 12-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 19-$0.11$9.89
$275.00$270.001:2Aug 17-$0.09$4.91
$280.00$275.001:2Aug 17-$0.11$4.89
$270.00$265.001:2Aug 19-$0.12$4.88
$290.00$285.001:2Aug 17-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.62%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$18.550.530.0%5.62%5.65%4143.5K
$330.00Sep 11$16.350.520.0%4.96%4.98%45466
$335.00Sep 18$16.300.491.5%4.94%6.48%2391.6K
$330.00Sep 4$14.750.520.0%4.47%4.50%2031.5K
$340.00Sep 18$14.350.453.1%4.35%7.41%1743.3K
$335.00Sep 11$14.300.481.5%4.33%5.88%18317
$335.00Sep 4$12.600.471.5%3.82%5.36%184761
$330.00Aug 28$12.500.520.0%3.79%3.82%3382.0K
$345.00Sep 18$12.500.414.6%3.79%8.36%332.4K
$340.00Sep 11$12.300.433.1%3.73%6.79%65402

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 212,974
Total Puts 122,342
Put/Call Ratio 0.57
Net Difference 90,632

Prior's Put/Call Breakdown

Total Calls 469,661
Total Puts 172,504
Put/Call Ratio 0.37
Net Difference 297,157

Prior 7-Day Put/Call Summary

Total Calls 8,566,042
Total Puts 6,259,332
Average Put/Call Ratio 0.73
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