Tour v502
TSLA
TESLA INC
$334.88 +1.21%
8/11 10:00

Option Volume

Detail
Current (08/11 10:00am) 328,665
Calls: 216,648 (66%)
Puts: 112,017 (34%)
Prior (08/10) 335,316
Calls: 212,974 (64%)
Puts: 122,342 (36%)
Current vs Prior -1.98%
Calls: +1.73% (Calls)
Puts: -8.44% (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 -85.54%
Calls: -84.18%
Puts: -87.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/11 10:00am) $164.58M
Calls: $122.18M (74%)
Puts: $42.40M (26%)
Prior (08/10) $140.98M
Calls: $92.29M (65%)
Puts: $48.69M (35%)
Current vs Prior +16.74%
Calls: +32.38%
Puts: -12.91%
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 -82.36%
Calls: -77.68%
Puts: -89.00%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/11 10:00am) 0.52
Prior (08/10) 0.57
Current vs Prior -9.99%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -23.27%
Sentiment BULLISH

Open Interest

Detail
Current (08/11 10:00am) 5,646,065
Calls: 3,261,795 (58%)
Puts: 2,384,270 (42%)
Prior (08/10) 5,604,961
Calls: 3,238,835 (58%)
Puts: 2,366,126 (42%)
Current vs Prior +0.73%
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 -1.83%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 2.61% | 3.70%3.70% | 5.73%4.27% | 11.11%
Prior 2.53% | 3.90%0.71% | 4.77%5.30% | 11.98%
Current vs Prior +3.08% | -4.95%+419.91% | +20.15%-19.31% | -7.31%
Prior 7-Day Avg 2.88% | 4.08%2.71% | 5.87%7.25% | 13.15%
Current vs 7-Day Avg -9.46% | -9.22%+36.89% | -2.33%-41.07% | -15.52%
Prior 7-Day Eod 2.53% | 3.90%3.83% | 5.86%4.41% | 11.28%
Current vs 7-Day Eod +3.08% | -4.95%-3.38% | -2.21%-3.02% | -1.54%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.67% | 2.36%
Calls: 2.02% | 2.92%
Puts: 1.32% | 1.80%
Prior 3.61% | 6.25%
Calls: 3.72% | 6.35%
Puts: 3.50% | 6.15%
Current vs Prior -53.74% | -62.24%
Prior 7-Day Avg 3.20% | 4.28%
Calls: 3.15% | 4.74%
Puts: 3.25% | 3.83%
Current vs 7-Day Avg -47.81% | -44.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($122.18M). Bullish P/C ratio of 0.52.

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 4.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 2110.3510.40$10.380.5%9820.55990
$340.00Aug 121.801.81$1.810.6%24.7K0.294.7K
$340.00Sep 1815.7515.85$15.800.6%1600.483.5K
$335.00Sep 1818.0018.15$18.080.8%2440.531.7K
$345.00Aug 215.255.30$5.280.9%4670.342.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Sep 413.3013.45$13.381.1%200.48357
$335.00Sep 1816.5516.75$16.651.2%1990.481.3K
$315.00Sep 188.108.20$8.151.2%560.292.3K
$325.00Sep 1811.8011.95$11.881.3%1000.383.5K
$327.50Aug 287.707.80$7.751.3%40.3834

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
$365.00Aug 120.050.06$0.0616.7%2930.01571
$392.50Aug 140.060.07$0.0714.3%410.01177
$362.50Aug 120.070.08$0.0812.5%1850.02977
$390.00Aug 140.070.08$0.0812.5%270.012.5K
$387.50Aug 140.080.09$0.0911.1%40.01359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 120.050.06$0.0616.7%1000.01884
$285.00Aug 140.050.06$0.0616.7%560.016.5K
$310.00Aug 120.060.07$0.0714.3%9750.01971
$290.00Aug 140.060.07$0.0714.3%1500.012.1K
$312.50Aug 120.070.08$0.0812.5%9190.02830

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1262.8065.90$64.354.8%661.0062
$272.50Aug 1260.2563.30$61.784.9%2201.0053
$275.00Aug 1257.8061.05$59.435.5%401.0054
$277.50Aug 1255.3058.90$57.106.3%701.0058
$280.00Aug 1253.6555.85$54.754.0%1241.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 1437.4539.65$38.555.7%--1.0030
$375.00Aug 1438.8542.25$40.558.4%61.00294
$380.00Aug 1444.1547.10$45.636.5%31.00937
$395.00Aug 2159.3561.80$60.584.0%101.002.5K
$397.50Aug 2162.1064.55$63.333.9%--1.00204

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 314.1K, top 42.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 123.603.70$3.652.7%42.0K0.494.1K
$340.00Aug 121.801.81$1.810.6%24.7K0.294.7K
$332.50Aug 124.905.00$4.952.0%17.5K0.601.7K
$337.50Aug 122.572.60$2.591.2%12.5K0.391.9K
$330.00Aug 126.556.65$6.601.5%11.9K0.703.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 121.671.70$1.691.8%15.8K0.305.9K
$335.00Aug 123.753.80$3.781.3%13.2K0.51388
$332.50Aug 122.562.60$2.581.6%10.2K0.401.6K
$327.50Aug 121.051.07$1.061.9%7.8K0.211.3K
$325.00Aug 120.630.65$0.643.1%7.2K0.142.0K

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 61.6%, max 199.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 12Sep 18128.6%43.2%197.4%66712
$275.00Aug 12Sep 18118.5%42.3%179.8%40126
$280.00Aug 12Sep 18108.7%41.5%161.9%124601
$285.00Aug 12Sep 1898.3%40.8%140.8%107149
$290.00Aug 12Sep 1893.8%40.3%132.5%34950
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 12Sep 25128.6%43.0%199.3%124556
$275.00Aug 12Sep 25118.5%42.2%180.9%1525
$280.00Aug 12Sep 25108.7%41.4%162.6%51.1K
$285.00Aug 12Sep 2598.3%40.8%141.1%523.3K
$290.00Aug 12Sep 2593.8%40.4%131.9%40340

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 40.67, avg 6.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$395.00Aug 24$0.12$4.88$0.1240.67$390.12
$385.00$390.00Aug 24$0.14$4.86$0.1434.71$385.14
$395.00$400.00Aug 28$0.14$4.86$0.1434.71$395.14
$390.00$395.00Aug 28$0.18$4.82$0.1826.78$390.18
$360.00$362.50Aug 14$0.11$2.39$0.1121.73$360.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$285.00$280.00Aug 28$0.12$4.88$0.1240.67$284.88
$275.00$270.00Sep 4$0.12$4.88$0.1240.67$274.88
$295.00$290.00Aug 24$0.15$4.85$0.1532.33$294.85
$280.00$275.00Sep 4$0.17$4.83$0.1728.41$279.83
$275.00$270.00Sep 11$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. 519 found (best R:R 49.00, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$280.00Sep 4$4.90$4.90$0.1049.00$279.90
$285.00$300.00Aug 19$14.62$14.62$0.3838.47$299.62
$270.00$275.00Sep 4$4.87$4.87$0.1337.46$274.87
$292.50$300.00Aug 17$7.25$7.25$0.2529.00$299.75
$280.00$285.00Aug 19$4.80$4.80$0.2024.00$284.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$360.00Aug 12$14.70$14.70$0.3049.00$360.30
$370.00$365.00Sep 25$4.89$4.89$0.1144.45$365.11
$400.00$395.00Aug 28$4.88$4.88$0.1240.67$395.12
$350.00$345.00Aug 17$4.84$4.84$0.1630.25$345.16
$395.00$390.00Sep 4$4.83$4.83$0.1728.41$390.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.69, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Aug 12Aug 14$0.05103.8%76.4%
$390.00Aug 12Aug 14$0.0693.4%68.9%
$392.50Aug 14Aug 17$0.0670.1%55.5%
$387.50Aug 14Aug 17$0.0767.0%53.0%
$385.00Aug 12Aug 14$0.0888.5%65.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Aug 12Aug 14$0.05103.8%76.4%
$295.00Aug 12Aug 14$0.0585.2%60.0%
$287.50Aug 12Aug 14$0.0693.9%68.0%
$300.00Aug 12Aug 14$0.0776.3%55.1%
$302.50Aug 12Aug 14$0.0972.4%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 2.22% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Aug 12$3.65$3.78$7.43$327.57$342.432.22%
$332.50Aug 12$4.95$2.58$7.53$324.97$340.032.25%
$337.50Aug 12$2.59$5.23$7.82$329.68$345.322.34%
$330.00Aug 12$6.60$1.69$8.29$321.71$338.292.48%
$340.00Aug 12$1.81$6.93$8.74$331.26$348.742.61%
$327.50Aug 12$8.45$1.06$9.51$317.99$337.012.84%
$342.50Aug 12$1.25$8.88$10.13$332.37$352.633.02%
$335.00Aug 14$5.55$5.55$11.10$323.90$346.103.31%
$325.00Aug 12$10.52$0.64$11.16$313.84$336.163.33%
$332.50Aug 14$6.85$4.35$11.20$321.30$343.703.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.37% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$345.00$322.50Aug 12$0.86$0.39$1.25$321.25$346.25
$345.00$325.00Aug 12$0.86$0.64$1.50$323.50$346.50
$342.50$322.50Aug 12$1.25$0.39$1.64$320.86$344.14
$342.50$325.00Aug 12$1.25$0.64$1.89$323.11$344.39
$345.00$327.50Aug 12$0.86$1.06$1.92$325.58$346.92
$390.00$300.00Aug 26$0.86$1.09$1.95$298.05$391.95
$340.00$322.50Aug 12$1.81$0.39$2.20$320.30$342.20
$342.50$327.50Aug 12$1.25$1.06$2.31$325.19$344.81
$390.00$305.00Aug 26$0.86$1.55$2.41$302.59$392.41
$340.00$325.00Aug 12$1.81$0.64$2.45$322.55$342.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 412 found (best R:R 32.33, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/275280/285Sep 4$4.85$0.1532.33$270.15$284.85
280/285290/295Aug 28$4.84$0.1630.25$280.16$294.84
275/280295/300Sep 4$4.84$0.1630.25$275.16$299.84
280/285290/295Sep 11$4.83$0.1728.41$280.17$294.83
315/320325/330Sep 25$4.83$0.1728.41$315.17$329.83
270/275280/285Sep 18$4.82$0.1826.78$270.18$284.82
325/328332/335Aug 24$2.40$0.1024.00$325.10$334.90
270/275295/300Sep 4$4.79$0.2122.81$270.21$299.79
280/285290/295Sep 4$4.77$0.2320.74$280.23$294.77
285/290295/300Sep 18$4.77$0.2320.74$285.23$299.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 386 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$395.00$400.00Sep 18$0.05$4.9599.00
$380.00$385.00$390.00Aug 28$0.06$4.9482.33
$385.00$390.00$395.00Aug 28$0.06$4.9482.33
$385.00$390.00$395.00Sep 4$0.06$4.9482.33
$390.00$395.00$400.00Sep 4$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Sep 4$0.05$4.9599.00
$285.00$290.00$295.00Aug 24$0.06$4.9482.33
$285.00$290.00$295.00Aug 28$0.07$4.9370.43
$275.00$280.00$285.00Sep 4$0.07$4.9370.43
$270.00$275.00$280.00Sep 11$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. 330 found (best net $-0.40, 326 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$345.001:2Aug 26-$0.40$14.60
$345.00$355.001:2Aug 26-$4.10$5.90
$395.00$400.001:2Aug 12$0.00$5.00
$385.00$390.001:2Aug 12-$0.02$4.98
$390.00$395.001:2Aug 12-$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 19-$0.08$9.92
$345.00$335.001:2Aug 24-$3.07$6.93
$275.00$270.001:2Aug 17-$0.08$4.92
$290.00$285.001:2Aug 17-$0.08$4.92
$275.00$270.001:2Aug 21-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 5.73%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$335.00Sep 25$19.200.530.0%5.73%5.77%875
$335.00Sep 18$18.000.530.0%5.38%5.41%2441.7K
$340.00Sep 25$17.450.491.5%5.21%6.74%2252
$335.00Sep 11$15.800.520.0%4.72%4.75%65476
$340.00Sep 18$15.750.481.5%4.70%6.23%1603.5K
$345.00Sep 25$15.450.453.0%4.61%7.64%229
$335.00Sep 4$13.750.520.0%4.11%4.14%39916
$345.00Sep 18$13.700.443.0%4.09%7.11%1022.5K
$340.00Sep 11$13.650.471.5%4.08%5.60%101665
$350.00Sep 25$13.650.414.5%4.08%8.59%37180

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 216,648
Total Puts 112,017
Put/Call Ratio 0.52
Net Difference 104,631

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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