Tour v509
TSLA
TESLA INC
$336.17 -0.92%
(8/18 15:00) ◀
|
Tuesday, August 18, 2026 (3:14pm)
January 2026
|
▶ (8/18 16:00)
◀ 8/18 15:14 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,394,196
Calls: 768,583 (55%)
Puts: 625,613 (45%)
Prior (08/17) 2,173,392
Calls: 1,225,951 (56%)
Puts: 947,441 (44%)
Current vs Prior -35.85%
Calls: -37.31% (Calls)
Puts: -33.97% (Puts)
Prior 7-Day Total 14,331,239
Calls: 8,764,911 (61%)
Puts: 5,566,328 (39%)
Prior 7-Day Average 2,388,539
Calls: 1,252,130 (61%)
Puts: 795,189 (39%)
Current vs Prior 7-Day Avg -41.63%
Calls: -38.62%
Puts: -21.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $715.81M
Calls: $334.29M (47%)
Puts: $381.53M (53%)
Prior (08/17) $577.70M
Calls: $302.89M (52%)
Puts: $274.81M (48%)
Current vs Prior +23.91%
Calls: +10.36%
Puts: +38.83%
Prior 7-Day Total $5.25B
Calls: $3.36B (64%)
Puts: $1.89B (36%)
Prior 7-Day Average $875.15M
Calls: $480.50M (64%)
Puts: $269.63M (36%)
Current vs Prior 7-Day Avg -18.21%
Calls: -30.43%
Puts: +41.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.81
Prior (08/17) 0.77
Current vs Prior +5.33%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +27.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 5,759,524
Calls: 3,306,998 (57%)
Puts: 2,452,526 (43%)
Prior (08/17) 5,781,250
Calls: 3,329,312 (58%)
Puts: 2,451,938 (42%)
Current vs Prior -0.38%
Prior 7-Day Total 31,622,723
Calls: 18,518,360 (59%)
Puts: 13,104,363 (41%)
Prior 7-Day Average 5,270,453
Calls: 3,086,393 (59%)
Puts: 2,184,060 (41%)
Current vs Prior 7-Day Avg +9.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 2.35% | 3.66%3.66% | 5.93%2.35% | 10.19%
Prior 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs Prior -16.33% | -5.45%-5.45% | +2.47%+198.64% | +2.73%
Prior 7-Day Avg 2.48% | 3.50%2.78% | 5.21%2.97% | 10.48%
Current vs 7-Day Avg -5.31% | +4.48%+31.55% | +13.93%-20.82% | -2.79%
Prior 7-Day Eod 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs 7-Day Eod -16.33% | -5.45%-5.45% | +2.47%+198.64% | +2.73%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.53% | 1.62%
Calls: 2.56% | 1.61%
Puts: 2.50% | 1.64%
Prior 3.66% | 1.89%
Calls: 3.92% | 2.15%
Puts: 3.39% | 1.63%
Current vs Prior -30.87% | -14.29%
Prior 7-Day Avg 3.26% | 2.90%
Calls: 3.24% | 3.08%
Puts: 3.27% | 2.72%
Current vs 7-Day Avg -22.27% | -44.04%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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

📈 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 720 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 211.431.44$1.440.7%25.6K0.1821.2K
$335.00Sep 1816.9517.10$17.020.9%8880.542.7K
$355.00Sep 2510.8010.90$10.850.9%560.37158
$290.00Aug 1945.9546.40$46.181.0%1351.008
$330.00Sep 1819.5519.75$19.651.0%1.2K0.595.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Sep 1814.5514.65$14.600.7%1.8K0.462.6K
$322.50Aug 211.141.15$1.150.9%3.6K0.152.6K
$340.00Sep 1817.1517.30$17.230.9%1.5K0.5118.8K
$345.00Aug 2111.0011.10$11.050.9%2.2K0.722.8K
$335.00Aug 214.804.85$4.821.0%16.3K0.463.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.38, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 190.130.15$0.1414.3%8.5K0.042.7K
$352.50Aug 190.200.21$0.214.8%8.8K0.051.7K
$357.50Aug 190.090.10$0.1010.0%3.0K0.021.2K
$350.00Aug 190.310.33$0.326.3%49.4K0.086.2K
$360.00Aug 190.070.08$0.0812.5%6.1K0.023.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 190.190.21$0.2010.0%17.5K0.06777
$317.50Aug 190.070.08$0.0812.5%2.6K0.02527
$320.00Aug 190.120.13$0.137.7%8.3K0.032.1K
$325.00Aug 190.340.35$0.352.9%22.3K0.092.0K
$315.00Aug 190.050.06$0.0616.7%2.2K0.011.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2654.6058.55$56.587.0%--1.0031
$285.00Aug 2649.6553.35$51.507.2%--1.0011
$290.00Aug 2644.8047.85$46.336.6%--1.0040
$270.00Sep 265.0069.15$67.086.2%21.00--
$275.00Aug 1959.5562.35$60.954.6%171.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Aug 1921.1021.65$21.382.6%351.0021
$360.00Aug 1923.7024.15$23.921.9%261.0053
$365.00Aug 1928.5529.15$28.852.1%11.0058
$367.50Aug 1931.1531.60$31.381.4%91.006
$370.00Aug 1933.6534.10$33.881.3%841.00145

Most actively traded options today. High liquidity = easy entry/exit. 763 active (total vol 1.3M, top 110.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 191.821.85$1.841.6%110.7K0.334.9K
$337.50Aug 192.702.73$2.721.1%57.5K0.44863
$345.00Aug 190.780.79$0.791.3%49.7K0.173.0K
$350.00Aug 190.310.33$0.326.3%49.4K0.086.2K
$342.50Aug 191.191.22$1.212.5%48.9K0.242.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 192.652.69$2.671.5%110.7K0.442.7K
$330.00Aug 191.021.04$1.031.9%72.1K0.223.1K
$337.50Aug 193.954.05$4.002.5%58.8K0.561.5K
$332.50Aug 191.681.71$1.691.8%49.6K0.32931
$340.00Aug 195.555.65$5.601.8%28.0K0.672.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 12.8%, max 15.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 19Oct 249.5%42.8%15.6%49.7K3.1K
$342.50Aug 19Sep 448.2%42.2%14.4%49.1K2.1K
$335.00Aug 19Oct 245.5%39.8%14.3%36.6K934
$330.00Aug 19Oct 245.4%39.9%13.7%11.7K2.4K
$332.50Aug 19Sep 445.2%40.3%12.1%10.4K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 19Oct 249.5%42.8%15.6%7.9K647
$342.50Aug 19Sep 448.2%42.2%14.4%8.6K888
$335.00Aug 19Oct 245.5%39.8%14.3%110.8K2.7K
$330.00Aug 19Oct 245.4%39.9%13.5%72.1K3.2K
$332.50Aug 19Sep 445.1%40.3%11.8%49.7K951

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 0.50, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Oct 2$6.67$3.33$6.6774%0.50$316.67
$320.00$330.00Oct 2$5.85$4.15$5.8567%0.71$325.85
$325.00$330.00Aug 31$2.90$2.10$2.9069%0.72$327.90
$325.00$330.00Sep 2$2.90$2.10$2.9068%0.72$327.90
$330.00$335.00Oct 2$2.48$2.52$2.4858%1.02$332.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$347.50Aug 26$1.55$0.95$1.5573%0.61$348.45
$355.00$350.00Sep 11$3.20$1.80$3.2068%0.56$351.80
$350.00$345.00Sep 2$3.15$1.85$3.1567%0.59$346.85
$347.50$345.00Aug 31$1.52$0.98$1.5265%0.64$345.98
$295.00$290.00Aug 28$0.13$4.87$0.134%37.46$294.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.96, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$347.50Aug 19$0.29$0.29$2.2183%0.13$345.29
$347.50$350.00Aug 19$0.18$0.18$2.3289%0.08$347.68
$350.00$352.50Aug 19$0.11$0.11$2.3992%0.05$350.11
$340.00$342.50Aug 19$0.63$0.63$1.8767%0.34$340.63
$342.50$345.00Aug 19$0.42$0.42$2.0876%0.20$342.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 2$2.45$2.45$2.5554%0.96$332.55
$330.00$325.00Oct 2$2.20$2.20$2.8058%0.79$327.80
$325.00$320.00Oct 2$1.98$1.98$3.0262%0.66$323.02
$335.00$330.00Sep 25$2.40$2.40$2.6054%0.92$332.60
$320.00$315.00Oct 2$1.75$1.75$3.2566%0.54$318.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.15, cheapest $2.00)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 19Aug 21$2.1147.3%45.7%
$335.00Aug 19Aug 21$2.3045.5%44.6%
$337.50Aug 19Aug 21$2.2846.4%45.5%
$332.50Aug 19Aug 21$2.2045.2%44.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 19Aug 21$2.0047.3%45.7%
$337.50Aug 19Aug 21$2.1046.4%45.5%
$335.00Aug 19Aug 21$2.1545.5%44.7%
$332.50Aug 19Aug 21$2.0645.1%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.95% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Aug 19$3.90$2.67$6.57$328.43$341.571.95%
$337.50Aug 19$2.72$4.00$6.72$330.78$344.222.00%
$332.50Aug 19$5.43$1.69$7.12$325.38$339.622.12%
$340.00Aug 19$1.84$5.60$7.44$332.56$347.442.21%
$330.00Aug 19$7.25$1.03$8.28$321.72$338.282.46%
$342.50Aug 19$1.21$7.48$8.69$333.81$351.192.59%
$327.50Aug 19$9.30$0.60$9.90$317.60$337.402.94%
$345.00Aug 19$0.79$9.48$10.27$334.73$355.273.06%
$335.00Aug 21$6.20$4.82$11.02$323.98$346.023.28%
$337.50Aug 21$5.00$6.10$11.10$326.40$348.603.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.25% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 19$0.50$0.35$0.85$324.15$348.35
$347.50$327.50Aug 19$0.50$0.60$1.10$326.40$348.60
$345.00$325.00Aug 19$0.79$0.35$1.14$323.86$346.14
$345.00$327.50Aug 19$0.79$0.60$1.39$326.11$346.39
$347.50$330.00Aug 19$0.50$1.03$1.53$328.47$349.03
$342.50$325.00Aug 19$1.21$0.35$1.56$323.44$344.06
$345.00$330.00Aug 19$0.79$1.03$1.82$328.18$346.82
$342.50$327.50Aug 19$1.21$0.60$1.81$325.69$344.31
$342.50$330.00Aug 19$1.21$1.03$2.24$327.76$344.74
$347.50$332.50Aug 19$0.50$1.69$2.19$330.31$349.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 661 found (best R:R 1.08, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
318/320355/358Sep 4$1.30$1.2043%1.08$318.70$356.30
310/312355/358Sep 4$1.10$1.4051%0.79$311.40$356.10
318/320350/352Sep 4$1.43$1.0738%1.34$318.57$351.43
310/312350/352Sep 4$1.23$1.2746%0.97$311.27$351.23
318/320352/355Sep 4$1.35$1.1541%1.17$318.65$353.85
325/328358/360Aug 26$1.10$1.4051%0.79$326.40$358.60
318/320358/360Sep 4$1.22$1.2846%0.95$318.78$358.72
310/312352/355Sep 4$1.15$1.3549%0.85$311.35$353.65
318/320350/352Aug 28$1.18$1.3247%0.89$318.82$351.18
310/312358/360Sep 4$1.02$1.4854%0.69$311.48$358.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 448 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$325.00$330.00$335.00Sep 2$0.13$4.8714%37.46
$315.00$320.00$325.00Sep 2$0.12$4.8812%40.67
$335.00$340.00$345.00Sep 2$0.18$4.8214%26.78
$330.00$335.00$340.00Oct 2$0.11$4.898%44.45
$335.00$340.00$345.00Sep 11$0.21$4.7911%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Sep 2$0.05$4.9513%99.00
$345.00$350.00$355.00Sep 18$0.10$4.909%49.00
$350.00$355.00$360.00Oct 2$0.05$4.957%99.00
$340.00$345.00$350.00Sep 11$0.17$4.8311%28.41
$360.00$365.00$370.00Sep 18$0.08$4.927%61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 328 found (best net $-1.27, 326 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$385.001:2Sep 2-$0.46$9.54
$345.00$347.501:2Aug 19-$0.21$2.29
$342.50$345.001:2Aug 19-$0.37$2.13
$340.00$342.501:2Aug 19-$0.58$1.92
$347.50$350.001:2Aug 19-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$362.501:2Aug 31-$1.27$26.23
$300.00$290.001:2Sep 2-$0.04$9.96
$332.50$330.001:2Aug 19-$0.37$2.13
$330.00$327.501:2Aug 19-$0.17$2.33
$290.00$280.001:2Sep 2-$0.08$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 4.85%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Oct 2$16.300.462.6%4.85%7.48%2353
$350.00Oct 2$14.400.434.1%4.28%8.40%134225
$340.00Oct 2$18.350.501.1%5.46%6.60%156187
$355.00Oct 2$12.650.395.6%3.76%9.36%554
$360.00Oct 2$11.100.357.1%3.30%10.39%5963
$365.00Oct 2$9.750.328.6%2.90%11.48%2989
$345.00Sep 25$14.400.452.6%4.28%6.91%120316
$340.00Sep 25$16.400.501.1%4.88%6.02%230512
$370.00Oct 2$8.500.2910.1%2.53%12.59%2695
$350.00Sep 25$12.500.414.1%3.72%7.83%231623

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 768,583
Total Puts 625,613
Put/Call Ratio 0.81
Net Difference 142,970

Prior's Put/Call Breakdown

Total Calls 1,225,951
Total Puts 947,441
Put/Call Ratio 0.77
Net Difference 278,510

Prior 7-Day Put/Call Summary

Total Calls 8,764,911
Total Puts 5,566,328
Average Put/Call Ratio 0.64
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