Tour v509
TSLA
TESLA INC
$336.87 -0.72%
$336.29 (-0.17%)🌙
as of 08/18 06:06 PM
(8/18 16:00) ◀
|
Tuesday, August 18, 2026 (6:06pm)
January 2026
|
▶ (8/19 10:01)
◀ 8/18 18:06 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,523,567
Calls: 848,673 (56%)
Puts: 674,894 (44%)
Prior (08/17) 2,173,392
Calls: 1,225,951 (56%)
Puts: 947,441 (44%)
Current vs Prior -29.90%
Calls: -30.77% (Calls)
Puts: -28.77% (Puts)
Prior 7-Day Total 15,725,435
Calls: 9,533,494 (61%)
Puts: 6,191,941 (39%)
Prior 7-Day Average 2,246,490
Calls: 1,361,927 (61%)
Puts: 884,563 (39%)
Current vs Prior 7-Day Avg -32.18%
Calls: -37.69%
Puts: -23.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $768.16M
Calls: $367.52M (48%)
Puts: $400.64M (52%)
Prior (08/17) $577.70M
Calls: $302.89M (52%)
Puts: $274.81M (48%)
Current vs Prior +32.97%
Calls: +21.34%
Puts: +45.79%
Prior 7-Day Total $5.97B
Calls: $3.70B (62%)
Puts: $2.27B (38%)
Prior 7-Day Average $852.39M
Calls: $528.25M (62%)
Puts: $324.14M (38%)
Current vs Prior 7-Day Avg -9.88%
Calls: -30.43%
Puts: +23.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.80
Prior (08/17) 0.77
Current vs Prior +2.90%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +19.81%
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 37,382,247
Calls: 21,825,358 (58%)
Puts: 15,556,889 (42%)
Prior 7-Day Average 5,340,321
Calls: 3,117,908 (58%)
Puts: 2,222,412 (42%)
Current vs Prior 7-Day Avg +7.85%
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 2.24% | 3.58%3.58% | 5.85%2.24% | 10.10%
Prior 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs Prior -20.10% | -7.49%-7.49% | +1.08%+185.20% | +1.86%
Prior 7-Day Avg 2.48% | 3.50%2.78% | 5.21%2.97% | 10.48%
Current vs 7-Day Avg -9.58% | +2.22%+28.71% | +12.38%-24.38% | -3.61%
Prior 7-Day Eod 2.35% | 3.66%3.87% | 5.79%0.79% | 9.92%
Current vs 7-Day Eod -4.50% | -2.15%-7.49% | +1.08%+185.20% | +1.86%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.00% | 1.64%
Calls: 3.63% | 0.80%
Puts: 4.37% | 2.47%
Prior 3.66% | 1.89%
Calls: 3.92% | 2.15%
Puts: 3.39% | 1.63%
Current vs Prior +9.29% | -13.23%
Prior 7-Day Avg 3.15% | 2.71%
Calls: 3.24% | 3.08%
Puts: 3.27% | 2.72%
Current vs 7-Day Avg +26.93% | -39.55%
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 670 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 1812.7012.85$12.771.2%9120.453.0K
$295.00Aug 1941.6542.15$41.901.2%3751.0036
$287.50Aug 1949.1549.75$49.451.2%831.006
$340.00Aug 287.908.00$7.951.3%6.5K0.462.9K
$292.50Aug 1944.1544.75$44.451.3%2061.009
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1114.8014.95$14.881.0%1800.511.3K
$340.00Sep 1816.7016.90$16.801.2%1.6K0.5118.8K
$330.00Sep 1811.8011.95$11.881.3%1.7K0.418.6K
$337.50Sep 411.7511.90$11.831.3%1850.49133
$340.00Sep 2518.3518.60$18.481.4%730.50194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.42, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Aug 190.180.20$0.1910.5%10.6K0.051.7K
$355.00Aug 190.120.13$0.137.7%9.2K0.032.7K
$350.00Aug 190.290.30$0.303.3%59.6K0.076.2K
$360.00Aug 190.060.07$0.0714.3%6.6K0.023.6K
$347.50Aug 190.460.47$0.472.1%24.2K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 190.140.15$0.156.7%18.0K0.04777
$320.00Aug 190.080.09$0.0911.1%8.7K0.032.1K
$325.00Aug 190.250.26$0.263.8%24.1K0.072.0K
$317.50Aug 190.060.07$0.0714.3%2.6K0.02527
$327.50Aug 190.440.46$0.454.4%24.5K0.122.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1965.2068.55$66.885.0%151.001
$272.50Aug 1962.6066.00$64.305.3%121.001
$275.00Aug 1960.2063.55$61.885.4%171.001
$277.50Aug 1957.7061.00$59.355.6%251.009
$280.00Aug 1955.2058.50$56.855.8%461.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 2137.5539.15$38.354.2%951.002.3K
$377.50Aug 2138.9042.60$40.759.1%--1.00265
$380.00Aug 2142.1544.20$43.184.7%1461.006.0K
$382.50Aug 2143.8547.45$45.657.9%--1.0085
$385.00Aug 2147.3049.20$48.253.9%131.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 776 active (total vol 1.4M, top 119.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 191.831.87$1.852.2%119.8K0.354.9K
$337.50Aug 192.772.83$2.802.1%63.9K0.47863
$350.00Aug 190.290.30$0.303.3%59.6K0.076.2K
$345.00Aug 190.720.75$0.744.1%57.3K0.173.0K
$342.50Aug 191.151.20$1.174.3%51.0K0.252.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 192.202.24$2.221.8%118.9K0.402.7K
$330.00Aug 190.790.82$0.813.7%77.1K0.193.1K
$337.50Aug 193.353.50$3.434.4%60.9K0.531.5K
$332.50Aug 191.351.39$1.372.9%54.3K0.28931
$340.00Aug 194.855.05$4.954.0%29.0K0.652.6K

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 14.2%, max 16.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 19Oct 246.3%39.8%16.4%12.7K2.4K
$337.50Aug 19Sep 446.1%39.9%15.6%64.4K925
$345.00Aug 19Oct 248.9%42.6%14.9%57.3K3.1K
$332.50Aug 19Sep 445.7%39.9%14.5%11.2K2.6K
$335.00Aug 19Oct 245.3%39.6%14.4%39.9K934
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 19Oct 246.3%39.8%16.4%77.1K3.2K
$337.50Aug 19Sep 446.1%39.9%15.6%61.1K1.6K
$345.00Aug 19Oct 248.9%42.6%14.9%8.0K647
$332.50Aug 19Sep 445.7%39.9%14.5%54.4K951
$335.00Aug 19Oct 245.3%39.6%14.4%118.9K2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 0.72, avg 6.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Oct 2$5.85$4.15$5.8567%0.71$325.85
$330.00$332.50Aug 26$1.13$1.37$1.1365%1.21$331.13
$335.00$340.00Sep 2$2.07$2.93$2.0754%1.42$337.07
$330.00$335.00Sep 25$2.51$2.49$2.5159%0.99$332.51
$315.00$320.00Sep 18$3.32$1.68$3.3274%0.51$318.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$362.50Aug 24$1.45$1.05$1.4592%0.72$363.55
$340.00$337.50Aug 31$0.67$1.83$0.6753%2.73$339.33
$360.00$355.00Sep 2$3.20$1.80$3.2077%0.56$356.80
$345.00$342.50Aug 21$1.28$1.22$1.2871%0.95$343.72
$347.50$345.00Aug 21$1.52$0.98$1.5277%0.64$345.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.91, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$337.50$340.00Aug 21$1.18$1.18$1.3251%0.89$338.68
$340.00$342.50Aug 19$0.68$0.68$1.8265%0.37$340.68
$350.00$352.50Aug 19$0.11$0.11$2.3992%0.05$350.11
$342.50$345.00Aug 19$0.43$0.43$2.0775%0.21$342.93
$347.50$350.00Aug 19$0.17$0.17$2.3389%0.07$347.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Sep 25$2.38$2.38$2.6254%0.91$332.62
$325.00$320.00Oct 2$1.95$1.95$3.0563%0.64$323.05
$315.00$310.00Oct 2$1.55$1.55$3.4571%0.45$313.45
$330.00$325.00Oct 2$2.15$2.15$2.8559%0.75$327.85
$335.00$330.00Oct 2$2.37$2.37$2.6355%0.90$332.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.23, cheapest $2.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 19Aug 21$2.2046.9%44.9%
$335.00Aug 19Aug 21$2.3045.3%44.5%
$337.50Aug 19Aug 21$2.4346.1%45.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 19Aug 21$2.0546.9%44.9%
$335.00Aug 19Aug 21$2.1845.3%44.5%
$337.50Aug 19Aug 21$2.2046.1%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 1.85% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Aug 19$2.80$3.43$6.23$331.27$343.731.85%
$335.00Aug 19$4.13$2.22$6.35$328.65$341.351.89%
$340.00Aug 19$1.85$4.95$6.80$333.20$346.802.02%
$332.50Aug 19$5.78$1.37$7.15$325.35$339.652.12%
$342.50Aug 19$1.17$6.75$7.92$334.58$350.422.35%
$330.00Aug 19$7.70$0.81$8.51$321.49$338.512.53%
$345.00Aug 19$0.74$8.80$9.54$335.46$354.542.83%
$327.50Aug 19$9.85$0.45$10.30$317.20$337.803.06%
$335.00Aug 21$6.43$4.40$10.83$324.17$345.833.21%
$337.50Aug 21$5.23$5.63$10.86$326.64$348.363.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.22% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 19$0.47$0.26$0.73$324.27$348.23
$347.50$327.50Aug 19$0.47$0.45$0.92$326.58$348.42
$345.00$325.00Aug 19$0.74$0.26$1.00$324.00$346.00
$345.00$327.50Aug 19$0.74$0.45$1.19$326.31$346.19
$347.50$330.00Aug 19$0.47$0.81$1.28$328.72$348.78
$345.00$330.00Aug 19$0.74$0.81$1.55$328.45$346.55
$342.50$325.00Aug 19$1.17$0.26$1.43$323.57$343.93
$342.50$327.50Aug 19$1.17$0.45$1.62$325.88$344.12
$342.50$330.00Aug 19$1.17$0.81$1.98$328.02$344.48
$347.50$332.50Aug 19$0.47$1.37$1.84$330.66$349.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 614 found (best R:R 0.68, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
325/328360/362Aug 26$1.01$1.4954%0.68$326.49$361.01
325/328358/360Aug 26$1.07$1.4352%0.75$326.43$358.57
318/320355/358Sep 4$1.27$1.2344%1.03$318.73$356.27
325/328352/355Aug 26$1.21$1.2946%0.94$326.29$353.71
318/320352/355Aug 31$1.15$1.3548%0.85$318.85$353.65
318/320358/360Sep 4$1.20$1.3046%0.92$318.80$358.70
325/328350/352Aug 26$1.30$1.2042%1.08$326.20$351.30
310/312355/358Sep 4$1.07$1.4352%0.75$311.43$356.07
322/325350/352Aug 19$0.22$2.2886%0.10$324.78$350.22
328/330360/362Aug 24$0.93$1.5757%0.59$329.07$360.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 442 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$325.00$330.00$335.00Sep 2$0.17$4.8314%28.41
$330.00$335.00$340.00Sep 25$0.07$4.939%70.43
$315.00$320.00$325.00Sep 11$0.14$4.8610%34.71
$320.00$325.00$330.00Sep 25$0.12$4.889%40.67
$320.00$325.00$330.00Sep 11$0.18$4.8211%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Sep 18$0.07$4.936%70.43
$370.00$375.00$380.00Sep 4$0.06$4.945%82.33
$345.00$350.00$355.00Sep 18$0.17$4.839%28.41
$337.50$340.00$342.50Aug 24$0.10$2.4012%24.00
$335.00$337.50$340.00Aug 21$0.14$2.3615%16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 337 found (best net $-2.30, 334 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$342.501:2Aug 19-$0.49$2.01
$342.50$345.001:2Aug 19-$0.31$2.19
$345.00$347.501:2Aug 19-$0.20$2.30
$337.50$340.001:2Aug 19-$0.90$1.60
$347.50$350.001:2Aug 19-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$362.501:2Aug 31-$2.30$25.20
$395.00$375.001:2Aug 26-$18.58$1.42
$300.00$290.001:2Sep 2-$0.03$9.97
$335.00$332.501:2Aug 19-$0.52$1.98
$332.50$330.001:2Aug 19-$0.25$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 4.90%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Oct 2$16.500.472.4%4.90%7.31%2553
$350.00Oct 2$14.550.433.9%4.32%8.22%134225
$340.00Oct 2$18.550.510.9%5.51%6.44%158187
$355.00Oct 2$12.800.395.4%3.80%9.18%554
$360.00Oct 2$11.200.366.9%3.32%10.19%6063
$365.00Oct 2$9.800.338.3%2.91%11.26%2989
$345.00Sep 25$14.600.462.4%4.33%6.75%132316
$340.00Sep 25$16.650.500.9%4.94%5.87%248512
$370.00Oct 2$8.600.299.8%2.55%12.39%2895
$350.00Sep 25$12.650.423.9%3.76%7.65%267623

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 848,673
Total Puts 674,894
Put/Call Ratio 0.80
Net Difference 173,779

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 9,533,494
Total Puts 6,191,941
Average Put/Call Ratio 0.66
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