Tour v502
TSLA
TESLA INC
$332.01 +0.34%
8/11 15:00

Option Volume

Detail
Current (08/11 3:00pm) 1,311,520
Calls: 853,329 (65%)
Puts: 458,191 (35%)
Prior (08/10) 1,719,050
Calls: 1,059,160 (62%)
Puts: 659,890 (38%)
Current vs Prior -23.71%
Calls: -19.43% (Calls)
Puts: -30.57% (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 -43.29%
Calls: -38.92%
Puts: -49.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/11 3:00pm) $671.84M
Calls: $407.66M (61%)
Puts: $264.18M (39%)
Prior (08/10) $606.84M
Calls: $411.32M (68%)
Puts: $195.52M (32%)
Current vs Prior +10.71%
Calls: -0.89%
Puts: +35.12%
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 -20.26%
Calls: -24.48%
Puts: -12.72%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/11 3:00pm) 0.54
Prior (08/10) 0.62
Current vs Prior -13.82%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -19.83%
Sentiment BULLISH

Open Interest

Detail
Current (08/11 3:00pm) 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 2.14% | 3.31%3.31% | 5.43%3.89% | 10.80%
Prior 2.80% | 3.83%3.83% | 5.86%4.41% | 11.28%
Current vs Prior -23.75% | -13.54%-13.54% | -7.38%-11.76% | -4.29%
Prior 7-Day Avg 2.90% | 4.09%2.87% | 5.84%6.54% | 12.74%
Current vs 7-Day Avg -26.19% | -18.91%+15.45% | -7.07%-40.51% | -15.28%
Prior 7-Day Eod 2.80% | 3.83%3.83% | 5.86%4.41% | 11.28%
Current vs 7-Day Eod -23.75% | -13.54%-13.54% | -7.38%-11.76% | -4.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.87% | 1.83%
Calls: 2.50% | 1.67%
Puts: 3.23% | 2.00%
Prior 5.46% | 2.17%
Calls: 6.51% | 2.08%
Puts: 4.42% | 2.27%
Current vs Prior -47.44% | -15.67%
Prior 7-Day Avg 3.55% | 3.93%
Calls: 3.57% | 4.08%
Puts: 3.53% | 3.78%
Current vs 7-Day Avg -19.15% | -53.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($407.66M). Bullish P/C ratio of 0.54.

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
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 685 of results (avg 3.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 122.682.69$2.690.4%52.8K0.481.7K
$335.00Aug 121.711.72$1.720.6%127.5K0.354.1K
$340.00Sep 1813.8513.95$13.900.7%1.3K0.463.5K
$350.00Sep 46.906.95$6.930.7%4040.331.8K
$345.00Sep 1811.9512.05$12.000.8%6730.412.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 1237.7538.10$37.920.9%21.00--
$367.50Aug 1235.2535.60$35.421.0%21.00--
$330.00Sep 1814.8014.95$14.881.0%9810.456.6K
$330.00Aug 121.951.97$1.961.0%64.0K0.385.9K
$330.00Aug 289.509.60$9.551.0%9250.45806

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Aug 140.050.06$0.0616.7%1870.01731
$385.00Aug 140.050.06$0.0616.7%3080.011.9K
$352.50Aug 120.060.07$0.0714.3%4.3K0.021.0K
$380.00Aug 140.060.07$0.0714.3%9510.014.1K
$377.50Aug 140.070.08$0.0812.5%1060.01596
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 120.050.06$0.0616.7%2.9K0.02990
$287.50Aug 140.050.06$0.0616.7%420.01909
$290.00Aug 140.050.06$0.0616.7%6080.012.1K
$292.50Aug 140.050.06$0.0616.7%480.01543
$295.00Aug 140.060.07$0.0714.3%2540.011.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 1949.9554.90$52.439.4%--1.0025
$285.00Aug 1945.0549.85$47.4510.1%--1.0020
$275.00Aug 1256.2558.00$57.133.1%4351.0054
$280.00Aug 1251.8552.50$52.181.2%3181.0065
$282.50Aug 1249.4049.90$49.651.0%4061.00107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 1217.8518.15$18.001.7%1.6K1.00171
$352.50Aug 1220.2520.65$20.452.0%991.0027
$355.00Aug 1222.7023.15$22.922.0%91.003
$357.50Aug 1225.2525.60$25.431.4%11.0030
$360.00Aug 1227.7028.25$27.982.0%541.0017

Most actively traded options today. High liquidity = easy entry/exit. 774 active (total vol 1.2M, top 127.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 121.711.72$1.720.6%127.5K0.354.1K
$340.00Aug 120.620.63$0.631.6%87.9K0.164.7K
$332.50Aug 122.682.69$2.690.4%52.8K0.481.7K
$337.50Aug 121.041.05$1.051.0%48.4K0.241.9K
$330.00Aug 123.954.05$4.002.5%40.3K0.623.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 121.951.97$1.961.0%64.0K0.385.9K
$332.50Aug 123.053.15$3.103.2%49.1K0.521.6K
$335.00Aug 124.554.70$4.633.2%45.1K0.65388
$327.50Aug 121.131.15$1.141.8%24.9K0.261.3K
$325.00Aug 120.620.63$0.631.6%21.2K0.162.0K

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 70.9%, max 239.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 12Sep 18143.2%42.6%235.8%638712
$275.00Aug 12Sep 18120.9%41.7%190.0%435126
$280.00Aug 12Sep 18114.4%40.8%180.2%319601
$285.00Aug 12Sep 18103.5%40.1%158.0%143149
$395.00Aug 12Sep 25110.4%43.7%152.5%23161
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 12Sep 25143.2%42.2%239.6%399556
$275.00Aug 12Sep 25120.9%41.3%192.6%15525
$280.00Aug 12Sep 25114.4%40.6%181.6%1421.1K
$285.00Aug 12Sep 25103.5%40.1%158.5%1023.3K
$395.00Aug 12Sep 18110.4%43.5%153.8%1842.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 99.00, avg 6.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$395.00Aug 28$0.13$4.87$0.1337.46$390.13
$385.00$390.00Aug 26$0.14$4.86$0.1434.71$385.14
$385.00$390.00Aug 28$0.16$4.84$0.1630.25$385.16
$380.00$385.00Aug 26$0.17$4.83$0.1728.41$380.17
$365.00$367.50Aug 19$0.10$2.40$0.1024.00$365.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Aug 26$0.10$9.90$0.1099.00$279.90
$280.00$275.00Aug 28$0.10$4.90$0.1049.00$279.90
$290.00$280.00Aug 26$0.24$9.76$0.2440.67$289.76
$285.00$280.00Aug 28$0.13$4.87$0.1337.46$284.87
$275.00$270.00Sep 4$0.13$4.87$0.1337.46$274.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 539 found (best R:R 124.00, avg 3.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$285.00Aug 28$4.88$4.88$0.1240.67$284.88
$270.00$275.00Sep 4$4.85$4.85$0.1532.33$274.85
$292.50$300.00Aug 17$7.22$7.22$0.2825.79$299.72
$272.50$275.00Aug 12$2.40$2.40$0.1024.00$274.90
$275.00$280.00Sep 11$4.77$4.77$0.2320.74$279.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$360.00Aug 17$14.88$14.88$0.12124.00$360.12
$380.00$375.00Sep 11$4.88$4.88$0.1240.67$375.12
$380.00$375.00Aug 14$4.82$4.82$0.1826.78$375.18
$395.00$390.00Sep 4$4.82$4.82$0.1826.78$390.18
$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. 75 found (avg debit $0.65, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Aug 12Aug 14$0.05108.5%72.7%
$387.50Aug 14Aug 17$0.0567.6%53.0%
$380.00Aug 12Aug 14$0.0687.3%62.8%
$375.00Aug 12Aug 14$0.0783.0%59.4%
$377.50Aug 12Aug 14$0.0783.7%61.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$297.50Aug 12Aug 14$0.0581.0%54.5%
$385.00Aug 21Aug 28$0.0549.0%44.8%
$300.00Aug 12Aug 14$0.0675.4%51.9%
$302.50Aug 12Aug 14$0.0871.4%49.7%
$305.00Aug 12Aug 14$0.1065.7%47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 1.74% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$332.50Aug 12$2.69$3.10$5.79$326.71$338.291.74%
$330.00Aug 12$4.00$1.96$5.96$324.04$335.961.80%
$335.00Aug 12$1.72$4.63$6.35$328.65$341.351.91%
$327.50Aug 12$5.70$1.14$6.84$320.66$334.342.06%
$337.50Aug 12$1.05$6.48$7.53$329.97$345.032.27%
$325.00Aug 12$7.68$0.63$8.31$316.69$333.312.50%
$340.00Aug 12$0.63$8.53$9.16$330.84$349.162.76%
$332.50Aug 14$4.70$5.00$9.70$322.80$342.202.92%
$330.00Aug 14$6.00$3.80$9.80$320.20$339.802.95%
$335.00Aug 14$3.65$6.45$10.10$324.90$345.103.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.16% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$342.50$320.00Aug 12$0.37$0.17$0.54$319.46$343.04
$342.50$322.50Aug 12$0.37$0.33$0.70$321.80$343.20
$340.00$320.00Aug 12$0.63$0.17$0.80$319.20$340.80
$340.00$322.50Aug 12$0.63$0.33$0.96$321.54$340.96
$342.50$325.00Aug 12$0.37$0.63$1.00$324.00$343.50
$337.50$320.00Aug 12$1.05$0.17$1.22$318.78$338.72
$340.00$325.00Aug 12$0.63$0.63$1.26$323.74$341.26
$337.50$322.50Aug 12$1.05$0.33$1.38$321.12$338.88
$342.50$327.50Aug 12$0.37$1.14$1.51$325.99$344.01
$337.50$325.00Aug 12$1.05$0.63$1.68$323.32$339.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 385 found (best R:R 40.67, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/285295/300Aug 28$4.88$0.1240.67$280.12$299.88
275/280295/300Aug 28$4.85$0.1532.33$275.15$299.85
275/280285/290Sep 4$4.85$0.1532.33$275.15$289.85
270/275280/285Sep 11$4.83$0.1728.41$270.17$284.83
275/280285/290Sep 18$4.81$0.1925.32$275.19$289.81
270/275285/290Sep 4$4.80$0.2024.00$270.20$289.80
285/290295/300Sep 11$4.79$0.2122.81$285.21$299.79
280/285290/295Aug 28$4.78$0.2221.73$280.22$294.78
280/285290/295Sep 11$4.77$0.2320.74$280.23$294.77
302/305310/312Aug 19$2.38$0.1219.83$302.62$312.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 414 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
$385.00$390.00$395.00Sep 4$0.05$4.9599.00
$385.00$390.00$395.00Sep 25$0.05$4.9599.00
$375.00$380.00$385.00Aug 26$0.06$4.9482.33
$385.00$390.00$395.00Aug 26$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Sep 4$0.05$4.9599.00
$380.00$385.00$390.00Sep 18$0.05$4.9599.00
$270.00$280.00$290.00Aug 26$0.14$9.8670.43
$280.00$285.00$290.00Aug 28$0.07$4.9370.43
$275.00$280.00$285.00Sep 4$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 $-0.08, 360 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$390.001:2Aug 12$0.00$5.00
$390.00$395.001:2Aug 12-$0.01$4.99
$380.00$385.001:2Aug 17-$0.08$4.92
$390.00$395.001:2Aug 24-$0.29$4.71
$390.00$395.001:2Aug 26-$0.41$4.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Aug 26-$0.08$9.92
$280.00$270.001:2Aug 26-$0.12$9.88
$280.00$272.501:2Aug 19-$0.07$7.43
$285.00$280.001:2Aug 19-$0.10$4.90
$275.00$270.001:2Aug 21-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 5.32%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$335.00Sep 25$17.650.510.9%5.32%6.22%5175
$335.00Sep 18$15.950.500.9%4.80%5.70%1.5K1.7K
$340.00Sep 25$15.650.472.4%4.71%7.12%27452
$335.00Sep 11$14.000.490.9%4.22%5.12%995476
$340.00Sep 18$13.850.462.4%4.17%6.58%1.3K3.5K
$345.00Sep 25$13.700.423.9%4.13%8.04%6129
$335.00Sep 4$12.200.490.9%3.67%4.58%204916
$350.00Sep 25$12.000.395.4%3.61%9.03%116180
$345.00Sep 18$11.950.413.9%3.60%7.51%6732.5K
$340.00Sep 11$11.850.442.4%3.57%5.98%234665

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 853,329
Total Puts 458,191
Put/Call Ratio 0.54
Net Difference 395,138

Prior's Put/Call Breakdown

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

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