Tour v502
TSLA
TESLA INC
$331.89 +0.30%
8/11 14:00

Option Volume

Detail
Current (08/11 2:00pm) 1,192,053
Calls: 781,313 (66%)
Puts: 410,740 (34%)
Prior (08/10) 1,551,175
Calls: 964,695 (62%)
Puts: 586,480 (38%)
Current vs Prior -23.15%
Calls: -19.01% (Calls)
Puts: -29.97% (Puts)
Prior 7-Day Total 16,189,291
Calls: 9,779,488 (60%)
Puts: 6,409,803 (40%)
Prior 7-Day Average 2,312,755
Calls: 1,397,069 (60%)
Puts: 915,686 (40%)
Current vs Prior 7-Day Avg -48.46%
Calls: -44.07%
Puts: -55.14%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/11 2:00pm) $573.12M
Calls: $368.94M (64%)
Puts: $204.18M (36%)
Prior (08/10) $529.75M
Calls: $359.45M (68%)
Puts: $170.31M (32%)
Current vs Prior +8.19%
Calls: +2.64%
Puts: +19.89%
Prior 7-Day Total $5.90B
Calls: $3.78B (64%)
Puts: $2.12B (36%)
Prior 7-Day Average $842.50M
Calls: $539.81M (64%)
Puts: $302.68M (36%)
Current vs Prior 7-Day Avg -31.97%
Calls: -31.65%
Puts: -32.54%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/11 2:00pm) 0.53
Prior (08/10) 0.61
Current vs Prior -13.53%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -21.51%
Sentiment BULLISH

Open Interest

Detail
Current (08/11 2:00pm) 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 40,136,262
Calls: 23,163,679 (58%)
Puts: 16,972,583 (42%)
Prior 7-Day Average 5,733,751
Calls: 3,309,097 (58%)
Puts: 2,424,654 (42%)
Current vs Prior 7-Day Avg -1.53%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 2.15% | 3.31%3.31% | 5.39%3.90% | 10.84%
Prior 2.80% | 3.83%3.83% | 5.86%4.41% | 11.28%
Current vs Prior -23.17% | -13.65%-13.66% | -8.00%-11.57% | -3.95%
Prior 7-Day Avg 2.90% | 4.09%2.87% | 5.84%6.54% | 12.74%
Current vs 7-Day Avg -25.63% | -19.02%+15.30% | -7.69%-40.38% | -14.97%
Prior 7-Day Eod 2.80% | 3.83%3.83% | 5.86%4.41% | 11.28%
Current vs 7-Day Eod -23.17% | -13.65%-13.66% | -8.00%-11.57% | -3.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.82% | 2.25%
Calls: 2.56% | 2.55%
Puts: 3.08% | 1.96%
Prior 5.46% | 2.17%
Calls: 6.51% | 2.08%
Puts: 4.42% | 2.27%
Current vs Prior -48.35% | +3.69%
Prior 7-Day Avg 3.55% | 3.93%
Calls: 3.57% | 4.08%
Puts: 3.53% | 3.78%
Current vs 7-Day Avg -20.56% | -42.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($368.94M). Bullish P/C ratio of 0.53.

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
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 682 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 289.759.85$9.801.0%6140.471.3K
$330.00Aug 219.409.50$9.451.1%2.6K0.554.6K
$335.00Sep 1113.9014.05$13.981.1%9800.49476
$290.00Aug 1241.7042.15$41.931.1%3891.0048
$340.00Sep 1813.8013.95$13.881.1%1.2K0.453.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Sep 1812.6012.70$12.650.8%1930.413.5K
$320.00Sep 1810.5010.60$10.550.9%4020.368.6K
$330.00Sep 1814.9515.10$15.021.0%8740.466.6K
$327.50Aug 142.842.87$2.861.0%12.9K0.351.5K
$345.00Aug 1414.1014.25$14.181.1%9390.83506

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 120.050.06$0.0616.7%2.8K0.011.1K
$382.50Aug 140.050.06$0.0616.7%1870.01731
$385.00Aug 140.050.06$0.0616.7%3060.011.9K
$380.00Aug 140.060.07$0.0714.3%8940.014.1K
$352.50Aug 120.070.08$0.0812.5%3.9K0.021.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$287.50Aug 140.050.06$0.0616.7%410.01909
$290.00Aug 140.050.06$0.0616.7%4870.012.1K
$292.50Aug 140.050.06$0.0616.7%410.01543
$315.00Aug 120.060.07$0.0714.3%2.4K0.02990
$295.00Aug 140.060.07$0.0714.3%1990.011.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1261.0562.65$61.852.6%6381.0062
$275.00Aug 1255.6558.00$56.834.1%4351.0054
$277.50Aug 1253.7055.45$54.583.2%3491.0058
$280.00Aug 1251.2052.50$51.852.5%3181.0065
$282.50Aug 1249.1049.65$49.381.1%4061.00107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Aug 1220.4521.00$20.732.7%941.0027
$355.00Aug 1222.9523.50$23.232.4%91.003
$357.50Aug 1225.4025.85$25.631.8%11.0030
$360.00Aug 1227.9028.45$28.172.0%301.0017
$362.50Aug 1230.4030.95$30.671.8%11.005

Most actively traded options today. High liquidity = easy entry/exit. 767 active (total vol 1.1M, top 120.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 121.651.68$1.671.8%120.3K0.344.1K
$340.00Aug 120.610.63$0.623.2%83.9K0.154.7K
$332.50Aug 122.592.62$2.611.1%45.8K0.471.7K
$337.50Aug 121.021.04$1.031.9%45.6K0.231.9K
$330.00Aug 123.853.95$3.902.6%37.3K0.603.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 122.012.04$2.031.5%55.9K0.405.9K
$332.50Aug 123.203.30$3.253.1%47.0K0.531.6K
$335.00Aug 124.754.85$4.802.1%44.3K0.66388
$327.50Aug 121.161.18$1.171.7%22.4K0.271.3K
$325.00Aug 120.620.64$0.633.2%19.0K0.172.0K

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 68.9%, max 186.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 12Sep 18120.9%42.6%183.9%638712
$275.00Aug 12Sep 18118.1%41.7%183.6%435126
$280.00Aug 12Sep 18111.8%40.8%173.9%319601
$285.00Aug 12Sep 18101.1%40.1%151.8%143149
$395.00Aug 12Sep 25108.5%43.9%147.3%23161
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 12Sep 25120.9%42.2%186.3%179556
$275.00Aug 12Sep 25118.1%41.5%184.8%14525
$280.00Aug 12Sep 25111.8%40.8%174.3%1351.1K
$285.00Aug 12Sep 25101.1%40.2%151.7%1023.3K
$395.00Aug 12Sep 18108.5%43.7%148.1%1842.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 89.91, avg 6.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$395.00Aug 28$0.13$4.87$0.1337.46$390.13
$380.00$390.00Aug 26$0.30$9.70$0.3032.33$380.30
$385.00$390.00Aug 28$0.16$4.84$0.1630.25$385.16
$357.50$360.00Aug 17$0.10$2.40$0.1024.00$357.60
$370.00$372.50Aug 21$0.10$2.40$0.1024.00$370.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 26$0.11$9.89$0.1189.91$279.89
$290.00$280.00Aug 26$0.24$9.76$0.2440.67$289.76
$285.00$280.00Aug 28$0.14$4.86$0.1434.71$284.86
$275.00$270.00Sep 4$0.14$4.86$0.1434.71$274.86
$295.00$290.00Aug 24$0.16$4.84$0.1630.25$294.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 538 found (best R:R 49.00, avg 3.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 28$4.90$4.90$0.1049.00$274.90
$270.00$275.00Sep 4$4.88$4.88$0.1240.67$274.88
$302.50$310.00Aug 19$7.23$7.23$0.2726.78$309.73
$295.00$297.50Aug 14$2.40$2.40$0.1024.00$297.40
$297.50$300.00Aug 21$2.40$2.40$0.1024.00$299.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$385.00Aug 28$4.85$4.85$0.1532.33$385.15
$382.50$360.00Aug 17$21.77$21.77$0.7329.82$360.73
$395.00$390.00Aug 28$4.82$4.82$0.1826.78$390.18
$357.50$355.00Aug 12$2.40$2.40$0.1024.00$355.10
$395.00$390.00Aug 12$4.80$4.80$0.2024.00$390.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $0.62, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Aug 14Aug 17$0.0567.4%52.7%
$380.00Aug 12Aug 14$0.0686.1%62.6%
$375.00Aug 12Aug 14$0.0781.9%59.3%
$377.50Aug 12Aug 14$0.0782.6%61.1%
$372.50Aug 12Aug 14$0.0877.9%57.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 12Aug 14$0.0673.5%51.2%
$365.00Aug 12Aug 14$0.0669.3%52.5%
$395.00Aug 12Aug 21$0.07108.5%52.4%
$302.50Aug 12Aug 14$0.0868.2%49.0%
$360.00Aug 12Aug 14$0.0862.8%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 1.77% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$332.50Aug 12$2.61$3.25$5.86$326.64$338.361.77%
$330.00Aug 12$3.90$2.03$5.93$324.07$335.931.79%
$335.00Aug 12$1.67$4.80$6.47$328.53$341.471.95%
$327.50Aug 12$5.53$1.17$6.70$320.80$334.202.02%
$337.50Aug 12$1.03$6.68$7.71$329.79$345.212.32%
$325.00Aug 12$7.48$0.63$8.11$316.89$333.112.44%
$340.00Aug 12$0.62$8.77$9.39$330.61$349.392.83%
$332.50Aug 14$4.60$5.10$9.70$322.80$342.202.92%
$330.00Aug 14$5.88$3.85$9.73$320.27$339.732.93%
$322.50Aug 12$9.73$0.33$10.06$312.44$332.563.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.17% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$320.00Aug 12$0.38$0.18$0.56$319.44$343.06
$342.50$322.50Aug 12$0.38$0.33$0.71$321.79$343.21
$340.00$320.00Aug 12$0.62$0.18$0.80$319.20$340.80
$340.00$322.50Aug 12$0.62$0.33$0.95$321.55$340.95
$342.50$325.00Aug 12$0.38$0.63$1.01$323.99$343.51
$337.50$320.00Aug 12$1.03$0.18$1.21$318.79$338.71
$340.00$325.00Aug 12$0.62$0.63$1.25$323.75$341.25
$337.50$322.50Aug 12$1.03$0.33$1.36$321.14$338.86
$342.50$327.50Aug 12$0.38$1.17$1.55$325.95$344.05
$337.50$325.00Aug 12$1.03$0.63$1.66$323.34$339.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 32.33, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
275/280285/290Sep 4$4.85$0.1532.33$275.15$289.85
270/275280/285Sep 11$4.85$0.1532.33$270.15$284.85
275/280285/290Sep 11$4.84$0.1630.25$275.16$289.84
270/275285/290Sep 4$4.81$0.1925.32$270.19$289.81
280/285290/295Sep 4$4.80$0.2024.00$280.20$294.80
310/315320/325Sep 25$4.80$0.2024.00$310.20$324.80
270/275285/290Sep 11$4.77$0.2320.74$270.23$289.77
285/290295/300Aug 28$4.76$0.2419.83$285.24$299.76
270/275280/285Sep 18$4.75$0.2519.00$270.25$284.75
270/275280/285Sep 4$4.74$0.2618.23$270.26$284.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 418 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Aug 28$0.05$4.9599.00
$375.00$380.00$385.00Aug 28$0.06$4.9482.33
$380.00$385.00$390.00Sep 4$0.07$4.9370.43
$385.00$390.00$395.00Sep 11$0.07$4.9370.43
$385.00$390.00$395.00Sep 25$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Sep 11$0.05$4.9599.00
$365.00$370.00$375.00Sep 11$0.06$4.9482.33
$380.00$385.00$390.00Sep 18$0.06$4.9482.33
$270.00$280.00$290.00Aug 26$0.13$9.8775.92
$280.00$285.00$290.00Aug 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. 362 found (best net $-6.76, 360 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Aug 26-$0.28$9.72
$390.00$395.001:2Aug 12$0.00$5.00
$385.00$390.001:2Aug 12-$0.02$4.98
$380.00$385.001:2Aug 17-$0.08$4.92
$390.00$395.001:2Aug 24-$0.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$382.50$360.001:2Aug 17-$6.76$15.74
$290.00$280.001:2Aug 26-$0.09$9.91
$280.00$270.001:2Aug 26-$0.11$9.89
$280.00$272.501:2Aug 19-$0.07$7.43
$285.00$280.001:2Aug 19-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.33%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$335.00Sep 25$17.700.510.9%5.33%6.27%4675
$335.00Sep 18$15.900.500.9%4.79%5.73%1.1K1.7K
$340.00Sep 25$15.600.462.4%4.70%7.14%27452
$335.00Sep 11$13.900.490.9%4.19%5.13%980476
$340.00Sep 18$13.800.452.4%4.16%6.60%1.2K3.5K
$345.00Sep 25$13.700.424.0%4.13%8.08%6129
$335.00Sep 4$12.150.490.9%3.66%4.60%189916
$350.00Sep 25$12.000.395.5%3.62%9.07%69180
$345.00Sep 18$11.900.414.0%3.59%7.54%5292.5K
$340.00Sep 11$11.800.442.4%3.56%6.00%230665

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 781,313
Total Puts 410,740
Put/Call Ratio 0.53
Net Difference 370,573

Prior's Put/Call Breakdown

Total Calls 964,695
Total Puts 586,480
Put/Call Ratio 0.61
Net Difference 378,215

Prior 7-Day Put/Call Summary

Total Calls 9,779,488
Total Puts 6,409,803
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