Tour v500
TSLA
TESLA INC
$329.06 +0.15%
8/10 15:00

Option Volume

Detail
Current (08/10 3:00pm) 1,719,050
Calls: 1,059,160 (62%)
Puts: 659,890 (38%)
Prior (08/07) 3,112,509
Calls: 1,995,114 (64%)
Puts: 1,117,395 (36%)
Current vs Prior -44.77%
Calls: -46.91% (Calls)
Puts: -40.94% (Puts)
Prior 7-Day Total 15,909,666
Calls: 9,587,583 (60%)
Puts: 6,322,083 (40%)
Prior 7-Day Average 2,272,809
Calls: 1,369,654 (60%)
Puts: 903,154 (40%)
Current vs Prior 7-Day Avg -24.36%
Calls: -22.67%
Puts: -26.93%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/10 3:00pm) $606.84M
Calls: $411.32M (68%)
Puts: $195.52M (32%)
Prior (08/07) $878.70M
Calls: $577.93M (66%)
Puts: $300.77M (34%)
Current vs Prior -30.94%
Calls: -28.83%
Puts: -34.99%
Prior 7-Day Total $6.53B
Calls: $3.83B (59%)
Puts: $2.70B (41%)
Prior 7-Day Average $932.84M
Calls: $547.48M (59%)
Puts: $385.36M (41%)
Current vs Prior 7-Day Avg -34.95%
Calls: -24.87%
Puts: -49.26%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/10 3:00pm) 0.62
Prior (08/07) 0.56
Current vs Prior +11.24%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -7.54%
Sentiment BULLISH

Open Interest

Detail
Current (08/10 3:00pm) 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 40,261,134
Calls: 23,244,061 (58%)
Puts: 17,017,073 (42%)
Prior 7-Day Average 5,751,590
Calls: 3,320,580 (58%)
Puts: 2,431,010 (42%)
Current vs Prior 7-Day Avg -2.55%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/10) | Next (08/12)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 0.86% | 2.80%3.84% | 5.90%4.38% | 11.27%
Prior 2.53% | 3.90%0.71% | 4.77%5.30% | 11.98%
Current vs Prior -66.11% | -28.23%+439.78% | +23.67%-17.31% | -5.98%
Prior 7-Day Avg 2.88% | 4.08%2.71% | 5.87%7.25% | 13.15%
Current vs 7-Day Avg -70.24% | -31.45%+42.12% | +0.53%-39.61% | -14.30%
Prior 7-Day Eod 2.53% | 3.90%0.71% | 4.77%5.30% | 11.98%
Current vs 7-Day Eod -66.11% | -28.23%+439.78% | +23.67%-17.31% | -5.98%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.46% | 2.17%
Calls: 6.51% | 2.08%
Puts: 4.42% | 2.27%
Prior 3.61% | 6.25%
Calls: 3.72% | 6.35%
Puts: 3.50% | 6.15%
Current vs Prior +51.25% | -65.28%
Prior 7-Day Avg 3.20% | 4.28%
Calls: 3.15% | 4.74%
Puts: 3.25% | 3.83%
Current vs 7-Day Avg +70.63% | -49.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($411.32M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.62.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
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 645 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2811.5011.60$11.550.9%1.2K0.512.0K
$320.00Aug 1411.3511.45$11.400.9%3.0K0.763.9K
$370.00Sep 185.605.65$5.630.9%8590.234.7K
$280.00Aug 1048.9049.35$49.130.9%251.0021
$335.00Sep 1815.3515.50$15.431.0%6140.481.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1816.9017.05$16.980.9%6880.486.6K
$325.00Aug 122.172.19$2.180.9%8.6K0.33724
$372.50Aug 1043.2043.60$43.400.9%121.00--
$377.50Aug 1048.2048.65$48.430.9%191.00--
$375.00Aug 1045.7046.15$45.931.0%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 120.050.06$0.0616.7%6740.01470
$362.50Aug 120.060.07$0.0714.3%1.0K0.01236
$390.00Aug 140.060.07$0.0714.3%5210.012.4K
$387.50Aug 140.070.08$0.0812.5%2610.01179
$360.00Aug 120.080.09$0.0911.1%1.8K0.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Aug 120.050.06$0.0616.7%2850.01270
$297.50Aug 120.050.06$0.0616.7%6020.01200
$265.00Aug 140.050.06$0.0616.7%4140.011.1K
$270.00Aug 140.050.06$0.0616.7%3110.012.2K
$300.00Aug 120.060.07$0.0714.3%9170.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1756.8061.80$59.308.4%--1.0012
$272.50Aug 1755.2059.60$57.407.7%--1.0028
$275.00Aug 1752.9556.80$54.887.0%21.0012
$277.50Aug 1750.5054.30$52.407.3%--1.0028
$280.00Aug 1747.9551.65$49.807.4%21.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 105.806.05$5.934.2%19.2K1.00703
$337.50Aug 108.308.55$8.433.0%1.1K1.00186
$340.00Aug 1010.8011.05$10.932.3%3.2K1.00290
$342.50Aug 1013.3013.50$13.401.5%2161.00128
$345.00Aug 1015.8016.00$15.901.3%4.4K1.0070

Most actively traded options today. High liquidity = easy entry/exit. 772 active (total vol 1.6M, top 205.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 100.210.23$0.229.1%205.3K0.286.8K
$332.50Aug 100.030.04$0.0425.0%152.0K0.044.5K
$335.00Aug 100.010.02$0.0250.0%129.3K0.025.9K
$327.50Aug 101.641.75$1.696.5%43.7K0.884.4K
$340.00Aug 100.000.01$0.01100.0%31.1K0.007.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 100.080.09$0.0911.1%149.3K0.123.1K
$330.00Aug 101.101.15$1.134.4%117.3K0.722.4K
$325.00Aug 100.010.02$0.0250.0%56.8K0.022.9K
$330.00Aug 124.354.45$4.402.3%21.8K0.53611
$332.50Aug 103.253.55$3.408.8%20.6K0.951.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 539.9%, max 1243.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 10Sep 18585.2%43.6%1243.2%1533
$270.00Aug 10Sep 18538.2%42.6%1162.3%40681
$275.00Aug 10Sep 18491.9%41.8%1075.8%5170
$280.00Aug 10Sep 18446.2%41.1%985.7%29556
$390.00Aug 10Sep 18459.4%44.7%928.1%3115.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Aug 10Sep 18585.0%43.6%1243.1%1132.1K
$270.00Aug 10Sep 18538.2%42.6%1162.3%3255.5K
$275.00Aug 10Sep 18491.9%41.8%1075.8%1.6K4.6K
$280.00Aug 10Sep 18446.2%41.1%985.7%3999.7K
$390.00Aug 10Sep 18459.4%44.7%928.1%466.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 308 found (best R:R 54.56, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$385.00Aug 24$0.14$4.86$0.1434.71$380.14
$385.00$390.00Aug 28$0.18$4.82$0.1826.78$385.18
$375.00$380.00Aug 24$0.19$4.81$0.1925.32$375.19
$355.00$357.50Aug 14$0.10$2.40$0.1024.00$355.10
$357.50$360.00Aug 17$0.11$2.39$0.1121.73$357.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$275.00Aug 24$0.18$9.82$0.1854.56$284.82
$270.00$265.00Sep 4$0.13$4.87$0.1337.46$269.87
$280.00$275.00Aug 28$0.14$4.86$0.1434.71$279.86
$290.00$285.00Aug 24$0.17$4.83$0.1728.41$289.83
$275.00$270.00Sep 4$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. 486 found (best R:R 65.67, avg 3.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$285.00Aug 17$4.90$4.90$0.1049.00$284.90
$265.00$270.00Aug 21$4.88$4.88$0.1240.67$269.88
$305.00$310.00Aug 24$4.87$4.87$0.1337.46$309.87
$280.00$285.00Aug 28$4.85$4.85$0.1532.33$284.85
$300.00$307.50Aug 19$7.22$7.22$0.2825.79$307.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$350.00Aug 17$9.85$9.85$0.1565.67$350.15
$370.00$360.00Aug 17$9.83$9.83$0.1757.82$360.17
$370.00$365.00Aug 12$4.82$4.82$0.1826.78$365.18
$385.00$382.50Aug 10$2.40$2.40$0.1024.00$382.60
$385.00$380.00Aug 28$4.80$4.80$0.2024.00$380.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.78, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Aug 10Aug 12$0.06275.0%57.4%
$392.50Aug 14Aug 17$0.0668.1%56.1%
$272.50Aug 10Aug 12$0.07515.0%96.4%
$287.50Aug 10Aug 12$0.07378.6%72.6%
$297.50Aug 10Aug 12$0.07289.8%59.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 10Aug 12$0.06267.8%56.4%
$302.50Aug 10Aug 12$0.07245.8%53.0%
$305.00Aug 10Aug 12$0.09223.9%50.3%
$350.00Aug 10Aug 12$0.10182.5%48.4%
$307.50Aug 10Aug 12$0.11202.0%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 0.41% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 10$0.22$1.13$1.35$328.65$331.350.41%
$327.50Aug 10$1.69$0.09$1.78$325.72$329.280.54%
$332.50Aug 10$0.04$3.40$3.44$329.06$335.941.05%
$325.00Aug 10$4.10$0.02$4.12$320.88$329.121.25%
$335.00Aug 10$0.02$5.93$5.95$329.05$340.951.81%
$322.50Aug 10$6.58$0.01$6.59$315.91$329.092.00%
$327.50Aug 12$4.80$3.15$7.95$319.55$335.452.42%
$330.00Aug 12$3.58$4.40$7.98$322.02$337.982.43%
$337.50Aug 10$0.02$8.43$8.45$329.05$345.952.57%
$325.00Aug 12$6.35$2.18$8.53$316.47$333.532.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$327.50Aug 10$0.22$0.09$0.31$327.19$330.31
$340.00$317.50Aug 12$0.91$0.60$1.51$315.99$341.51
$340.00$320.00Aug 12$0.91$0.93$1.84$318.16$341.84
$337.50$317.50Aug 12$1.31$0.60$1.91$315.59$339.41
$337.50$320.00Aug 12$1.31$0.93$2.24$317.76$339.74
$340.00$322.50Aug 12$0.91$1.44$2.35$320.15$342.35
$335.00$317.50Aug 12$1.86$0.60$2.46$315.04$337.46
$337.50$322.50Aug 12$1.31$1.44$2.75$319.75$340.25
$335.00$320.00Aug 12$1.86$0.93$2.79$317.21$337.79
$340.00$325.00Aug 12$0.91$2.18$3.09$321.91$343.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 40.67, avg credit $3.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
295/298300/308Aug 19$7.32$0.1840.67$290.18$307.32
280/285290/295Aug 28$4.87$0.1337.46$280.13$294.87
290/295300/305Sep 4$4.85$0.1532.33$290.15$304.85
275/280285/290Sep 11$4.85$0.1532.33$275.15$289.85
270/275280/285Sep 4$4.83$0.1728.41$270.17$284.83
275/280285/290Sep 4$4.83$0.1728.41$275.17$289.83
275/280290/295Aug 28$4.82$0.1826.78$275.18$294.82
265/270280/285Sep 4$4.78$0.2221.73$265.22$284.78
270/275285/290Sep 4$4.76$0.2419.83$270.24$289.76
270/275285/290Sep 11$4.76$0.2419.83$270.24$289.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 389 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Sep 4$0.06$4.9482.33
$375.00$380.00$385.00Aug 28$0.07$4.9370.43
$280.00$285.00$290.00Sep 4$0.07$4.9370.43
$380.00$385.00$390.00Sep 11$0.07$4.9370.43
$265.00$270.00$275.00Aug 21$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$275.00$285.00Aug 24$0.10$9.9099.00
$275.00$280.00$285.00Aug 28$0.05$4.9599.00
$265.00$270.00$275.00Sep 4$0.05$4.9599.00
$365.00$370.00$375.00Aug 28$0.06$4.9482.33
$355.00$360.00$365.00Aug 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. 357 found (best net $-0.08, 351 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$390.001:2Aug 12-$0.01$4.99
$385.00$390.001:2Aug 24-$0.44$4.56
$380.00$385.001:2Aug 24-$0.50$4.50
$375.00$380.001:2Aug 24-$0.59$4.41
$370.00$375.001:2Aug 24-$0.74$4.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$285.00$275.001:2Aug 24-$0.08$9.92
$275.00$265.001:2Aug 24-$0.10$9.90
$380.00$360.001:2Aug 19-$12.11$7.89
$277.50$270.001:2Aug 19-$0.09$7.41
$270.00$265.001:2Aug 17-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.32%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 18$17.500.520.3%5.32%5.60%1.5K3.5K
$335.00Sep 18$15.350.481.8%4.66%6.47%6141.6K
$330.00Sep 11$15.300.510.3%4.65%4.94%366466
$330.00Sep 4$13.650.510.3%4.15%4.43%6301.5K
$335.00Sep 11$13.350.471.8%4.06%5.86%327317
$340.00Sep 18$13.350.433.3%4.06%7.38%6393.3K
$335.00Sep 4$11.600.461.8%3.53%5.33%324761
$345.00Sep 18$11.600.394.8%3.53%8.37%2002.4K
$330.00Aug 28$11.500.510.3%3.49%3.78%1.2K2.0K
$340.00Sep 11$11.400.423.3%3.46%6.79%332402

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 1,059,160
Total Puts 659,890
Put/Call Ratio 0.62
Net Difference 399,270

Prior's Put/Call Breakdown

Total Calls 1,995,114
Total Puts 1,117,395
Put/Call Ratio 0.56
Net Difference 877,719

Prior 7-Day Put/Call Summary

Total Calls 9,587,583
Total Puts 6,322,083
Average Put/Call Ratio 0.67
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