Tour v504
TSLA
TESLA INC
$327.40 -1.63%
8/12 10:00

Option Volume

Detail
Current (08/12 10:00am) 452,323
Calls: 220,713 (49%)
Puts: 231,610 (51%)
Prior (08/11) 328,665
Calls: 216,648 (66%)
Puts: 112,017 (34%)
Current vs Prior +37.62%
Calls: +1.88% (Calls)
Puts: +106.76% (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 -80.44%
Calls: -84.20%
Puts: -74.71%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/12 10:00am) $168.21M
Calls: $53.69M (32%)
Puts: $114.52M (68%)
Prior (08/11) $164.58M
Calls: $122.18M (74%)
Puts: $42.40M (26%)
Current vs Prior +2.20%
Calls: -56.06%
Puts: +170.07%
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 -80.03%
Calls: -90.05%
Puts: -62.17%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/12 10:00am) 1.05
Prior (08/11) 0.52
Current vs Prior +102.96%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +56.69%
Sentiment BEARISH

Open Interest

Detail
Current (08/12 10:00am) 5,792,159
Calls: 3,345,558 (58%)
Puts: 2,446,601 (42%)
Prior (08/11) 5,646,065
Calls: 3,261,795 (58%)
Puts: 2,384,270 (42%)
Current vs Prior +2.59%
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 +1.02%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/12) | Next (08/14)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 1.63% | 3.02%3.02% | 5.19%3.66% | 10.58%
Prior 2.80% | 3.83%3.83% | 5.86%4.41% | 11.28%
Current vs Prior -41.74% | -21.09%-21.09% | -11.44%-16.96% | -6.25%
Prior 7-Day Avg 2.90% | 4.09%2.87% | 5.84%6.54% | 12.74%
Current vs 7-Day Avg -43.60% | -26.00%+5.36% | -11.15%-44.02% | -17.01%
Prior 7-Day Eod 2.80% | 3.83%3.35% | 5.42%3.94% | 10.70%
Current vs 7-Day Eod -41.74% | -21.09%-9.83% | -4.16%-7.04% | -1.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.98% | 2.06%
Calls: 4.44% | 1.77%
Puts: 1.52% | 2.35%
Prior 5.46% | 2.17%
Calls: 6.51% | 2.08%
Puts: 4.42% | 2.27%
Current vs Prior -45.42% | -5.07%
Prior 7-Day Avg 3.55% | 3.93%
Calls: 3.57% | 4.08%
Puts: 3.53% | 3.78%
Current vs 7-Day Avg -16.06% | -47.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($114.52M). Slightly bearish P/C ratio of 1.05. P/C ratio rising 103% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:00BEARISHNEUTRALBEARISH

📈 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 643 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 211.251.26$1.250.8%3520.122.6K
$330.00Sep 411.8511.95$11.900.8%1980.491.6K
$345.00Sep 189.759.85$9.801.0%130.372.8K
$330.00Aug 120.950.96$0.961.0%25.4K0.315.1K
$325.00Sep 1817.8518.05$17.951.1%5600.554.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 217.657.70$7.680.7%2930.491.2K
$337.50Aug 2113.8013.90$13.850.7%560.67117
$330.00Sep 1816.6016.75$16.680.9%1180.507.1K
$340.00Aug 2115.6015.75$15.681.0%2650.715.7K
$327.50Aug 2810.0510.15$10.101.0%510.4840

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.41, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Aug 120.110.12$0.128.3%9.6K0.054.8K
$335.00Aug 120.220.23$0.234.3%33.3K0.0910.0K
$340.00Aug 120.060.07$0.0714.3%17.0K0.0310.2K
$332.50Aug 120.460.47$0.472.1%20.2K0.174.8K
$330.00Aug 120.950.96$0.961.0%25.4K0.315.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 120.180.19$0.195.3%7.3K0.083.5K
$317.50Aug 120.090.10$0.1010.0%4.2K0.043.0K
$322.50Aug 120.420.43$0.432.3%9.5K0.162.7K
$325.00Aug 120.940.95$0.951.1%30.9K0.303.5K
$305.00Aug 140.150.17$0.1612.5%690.032.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Aug 1264.1067.05$65.574.5%--1.00113
$265.00Aug 1261.1564.55$62.855.4%--1.00163
$267.50Aug 1258.6561.60$60.134.9%201.00131
$270.00Aug 1256.1559.55$57.855.9%--1.00128
$272.50Aug 1253.6556.95$55.306.0%401.00101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 1426.9028.25$27.584.9%111.00805
$357.50Aug 1428.8530.45$29.655.4%--1.0012
$360.00Aug 1431.6033.10$32.354.6%451.00847
$362.50Aug 1433.6036.15$34.887.3%301.0019
$365.00Aug 1436.3538.65$37.506.1%231.00499

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 426.1K, top 48.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 120.220.23$0.234.3%33.3K0.0910.0K
$330.00Aug 120.950.96$0.961.0%25.4K0.315.1K
$332.50Aug 120.460.47$0.472.1%20.2K0.174.8K
$340.00Aug 120.060.07$0.0714.3%17.0K0.0310.2K
$337.50Aug 120.110.12$0.128.3%9.6K0.054.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 121.951.98$1.971.5%48.4K0.502.6K
$330.00Aug 123.503.60$3.552.8%32.3K0.697.3K
$325.00Aug 120.940.95$0.951.1%30.9K0.303.5K
$322.50Aug 120.420.43$0.432.3%9.5K0.162.7K
$340.00Aug 1413.2013.40$13.301.5%8.3K0.852.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 49.0%, max 55.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$322.50Aug 12Aug 2857.2%36.8%55.5%374663
$332.50Aug 12Aug 2859.9%38.7%54.8%20.3K5.3K
$327.50Aug 12Aug 2854.7%36.7%49.1%7.0K4.9K
$325.00Aug 12Sep 2554.8%37.6%46.0%2.9K2.9K
$330.00Aug 12Sep 2556.7%40.6%39.6%25.5K5.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$322.50Aug 12Aug 2857.2%36.8%55.5%9.5K2.7K
$332.50Aug 12Aug 2859.9%38.7%54.8%8.1K3.3K
$327.50Aug 12Aug 2854.7%36.7%49.1%48.5K2.6K
$325.00Aug 12Sep 2554.8%37.6%46.0%30.9K3.6K
$330.00Aug 12Sep 2556.7%40.6%39.6%32.3K7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 0.56, avg 6.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$282.50Aug 14$1.60$0.90$1.6099%0.56$281.60
$295.00$300.00Sep 25$3.30$1.70$3.3080%0.52$298.30
$310.00$315.00Sep 18$2.95$2.05$2.9570%0.69$312.95
$350.00$355.00Sep 25$1.32$3.68$1.3235%2.79$351.32
$320.00$325.00Sep 25$2.60$2.40$2.6060%0.92$322.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$360.00Sep 25$3.10$1.90$3.1075%0.61$361.90
$347.50$345.00Aug 28$1.65$0.85$1.6575%0.52$345.85
$337.50$335.00Aug 24$1.45$1.05$1.4566%0.72$336.05
$330.00$327.50Aug 19$1.18$1.32$1.1855%1.12$328.82
$282.50$270.00Aug 24$0.12$12.38$0.123%103.17$282.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 0.72, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$327.50$330.00Aug 24$1.27$1.27$1.2348%1.03$328.77
$332.50$335.00Aug 12$0.24$0.24$2.2683%0.11$332.74
$330.00$332.50Aug 12$0.49$0.49$2.0169%0.24$330.49
$335.00$337.50Aug 12$0.11$0.11$2.3991%0.05$335.11
$327.50$330.00Aug 19$1.18$1.18$1.3249%0.89$328.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$315.00Sep 25$2.10$2.10$2.9060%0.72$317.90
$320.00$315.00Sep 11$2.00$2.00$3.0061%0.67$318.00
$325.00$320.00Sep 25$2.33$2.33$2.6755%0.87$322.67
$315.00$310.00Sep 25$1.85$1.85$3.1564%0.59$313.15
$325.00$320.00Sep 18$2.31$2.31$2.6955%0.86$322.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.26, cheapest $2.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 12Aug 14$2.2456.7%42.2%
$327.50Aug 12Aug 14$2.4354.7%41.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 12Aug 14$2.1056.7%42.2%
$327.50Aug 12Aug 14$2.2854.7%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 1.17% of stock, avg 7.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Aug 12$1.87$1.97$3.84$323.66$331.341.17%
$325.00Aug 12$3.38$0.95$4.33$320.67$329.331.32%
$330.00Aug 12$0.96$3.55$4.51$325.49$334.511.38%
$322.50Aug 12$5.38$0.43$5.81$316.69$328.311.77%
$332.50Aug 12$0.47$5.53$6.00$326.50$338.501.83%
$320.00Aug 12$7.65$0.19$7.84$312.16$327.842.39%
$335.00Aug 12$0.23$7.80$8.03$326.97$343.032.45%
$327.50Aug 14$4.30$4.25$8.55$318.95$336.052.61%
$325.00Aug 14$5.65$3.08$8.73$316.27$333.732.67%
$330.00Aug 14$3.20$5.65$8.85$321.15$338.852.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.13% of stock, avg 4.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$335.00$320.00Aug 12$0.23$0.19$0.42$319.58$335.42
$335.00$322.50Aug 12$0.23$0.43$0.66$321.84$335.66
$332.50$320.00Aug 12$0.47$0.19$0.66$319.34$333.16
$332.50$322.50Aug 12$0.47$0.43$0.90$321.60$333.40
$330.00$320.00Aug 12$0.96$0.19$1.15$318.85$331.15
$335.00$325.00Aug 12$0.23$0.95$1.18$323.82$336.18
$332.50$325.00Aug 12$0.47$0.95$1.42$323.58$333.92
$330.00$322.50Aug 12$0.96$0.43$1.39$321.11$331.39
$330.00$325.00Aug 12$0.96$0.95$1.91$323.09$331.91
$340.00$317.50Aug 14$0.88$1.03$1.91$315.59$341.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 601 found (best R:R 0.89, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
318/320350/352Aug 24$1.18$1.3247%0.89$318.82$351.18
310/312348/350Aug 28$1.15$1.3549%0.85$311.35$348.65
310/312340/342Aug 28$1.37$1.1340%1.21$311.13$341.37
318/320345/348Aug 24$1.31$1.1942%1.10$318.69$346.31
308/310348/350Aug 17$0.34$2.1680%0.16$309.66$347.84
308/310350/352Aug 17$0.29$2.2182%0.13$309.71$350.29
318/320340/342Aug 24$1.47$1.0335%1.43$318.53$341.47
318/320348/350Aug 24$1.23$1.2745%0.97$318.77$348.73
310/312342/345Aug 28$1.28$1.2243%1.05$311.22$343.78
305/308348/350Aug 17$0.28$2.2283%0.13$307.22$347.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 405 found (best R:R 114.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$265.00$280.00$295.00Sep 25$0.13$14.8713%114.38
$320.00$325.00$330.00Sep 4$0.20$4.8013%24.00
$325.00$330.00$335.00Sep 18$0.13$4.8710%37.46
$295.00$300.00$305.00Sep 18$0.10$4.908%49.00
$327.50$330.00$332.50Aug 12$0.42$2.0833%4.95
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$325.00$330.00$335.00Sep 11$0.11$4.8911%44.45
$345.00$350.00$355.00Sep 18$0.05$4.958%99.00
$340.00$345.00$350.00Sep 4$0.12$4.8810%40.67
$350.00$355.00$360.00Aug 28$0.07$4.938%70.43
$325.00$330.00$335.00Sep 18$0.12$4.8810%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 364 found (best net $-13.22, 354 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$310.001:2Aug 24-$7.73$7.27
$305.00$317.501:2Aug 26-$5.15$7.35
$310.00$320.001:2Aug 24-$4.78$5.22
$325.00$327.501:2Aug 12-$0.36$2.14
$327.50$330.001:2Aug 12-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Aug 17-$13.22$6.78
$330.00$327.501:2Aug 12-$0.39$2.11
$332.50$330.001:2Aug 12-$1.57$0.93
$282.50$270.001:2Aug 24-$0.07$12.43
$320.00$317.501:2Aug 12-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.61%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$335.00Sep 25$15.100.472.3%4.61%6.93%20105
$340.00Sep 25$13.100.433.9%4.00%7.85%11242
$330.00Sep 25$17.150.510.8%5.24%6.03%101273
$345.00Sep 25$11.400.395.4%3.48%8.86%671
$350.00Sep 25$9.850.356.9%3.01%9.91%9224
$355.00Sep 25$8.550.318.4%2.61%11.04%845
$330.00Sep 18$15.500.500.8%4.73%5.53%3463.9K
$335.00Sep 18$13.300.462.3%4.06%6.38%2961.8K
$340.00Sep 18$11.400.413.9%3.48%7.33%1463.6K
$360.00Sep 25$7.400.2810.0%2.26%12.22%1576

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 220,713
Total Puts 231,610
Put/Call Ratio 1.05
Net Difference -10,897

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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