Tour v526
TSLA
TESLA INC
$345.13 -1.71%
$345.92 (+0.23%)🌙
as of 08/20 06:05 PM
(8/20 16:01) ◀
|
Thursday, August 20, 2026 (6:05pm)
January 2026
|
▶ (8/21 10:00)
◀ 8/20 18:05 ▶

Option Volume

Detail
ℹ
Current (08/20) 1,767,754
Calls: 903,967 (51%)
Puts: 863,787 (49%)
Prior (08/19) 2,937,504
Calls: 1,745,180 (59%)
Puts: 1,192,324 (41%)
Current vs Prior -39.82%
Calls: -48.20% (Calls)
Puts: -27.55% (Puts)
Prior 7-Day Total 17,013,111
Calls: 10,028,453 (59%)
Puts: 6,984,658 (41%)
Prior 7-Day Average 2,430,444
Calls: 1,432,636 (59%)
Puts: 997,808 (41%)
Current vs Prior 7-Day Avg -27.27%
Calls: -36.90%
Puts: -13.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.38B
Calls: $456.07M (33%)
Puts: $920.49M (67%)
Prior (08/19) $1.44B
Calls: $1.18B (82%)
Puts: $262.78M (18%)
Current vs Prior -4.48%
Calls: -61.30%
Puts: +250.29%
Prior 7-Day Total $7.25B
Calls: $4.25B (59%)
Puts: $2.99B (41%)
Prior 7-Day Average $1.04B
Calls: $607.26M (59%)
Puts: $427.76M (41%)
Current vs Prior 7-Day Avg +33.00%
Calls: -24.90%
Puts: +115.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.96
Prior (08/19) 0.68
Current vs Prior +39.86%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +30.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 5,892,879
Calls: 3,373,906 (57%)
Puts: 2,518,973 (43%)
Prior (08/19) 5,884,284
Calls: 3,386,703 (58%)
Puts: 2,497,581 (42%)
Current vs Prior +0.15%
Prior 7-Day Total 39,544,615
Calls: 22,892,547 (58%)
Puts: 16,652,068 (42%)
Prior 7-Day Average 5,649,230
Calls: 3,270,363 (58%)
Puts: 2,378,866 (42%)
Current vs Prior 7-Day Avg +4.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%
Prior 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs Prior -30.42% | -20.85%-30.43% | -10.90%+186.20% | -3.65%
Prior 7-Day Avg 2.56% | 3.57%2.71% | 5.28%2.08% | 10.21%
Current vs 7-Day Avg -13.09% | -11.44%-18.00% | -1.32%+6.92% | -3.11%
Prior 7-Day Eod 2.25% | 3.17%3.20% | 5.85%0.78% | 10.27%
Current vs 7-Day Eod -0.89% | -0.45%-30.43% | -10.90%+186.20% | -3.65%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.55% | 4.54%
Calls: 4.50% | 4.08%
Puts: 4.60% | 5.00%
Prior 5.34% | 2.75%
Calls: 6.09% | 2.87%
Puts: 4.59% | 2.62%
Current vs Prior -14.79% | +65.09%
Prior 7-Day Avg 3.12% | 2.62%
Calls: 3.36% | 2.85%
Puts: 3.48% | 2.50%
Current vs 7-Day Avg +45.77% | +73.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($920.49M). P/C ratio rising 40% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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

📈 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 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 286.356.40$6.380.8%9.6K0.434.7K
$350.00Sep 1111.7511.85$11.800.8%1.4K0.471.8K
$352.50Aug 242.172.19$2.180.9%3.5K0.29453
$360.00Sep 1810.2010.30$10.251.0%4.0K0.394.5K
$350.00Sep 49.609.70$9.651.0%1.1K0.462.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 411.0011.10$11.050.9%2580.48590
$345.00Sep 1814.9515.10$15.021.0%1.7K0.473.1K
$340.00Sep 2514.4014.55$14.481.0%2350.43305
$340.00Sep 48.658.75$8.701.1%3590.41687
$345.00Sep 1112.9013.05$12.981.2%2940.48209

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.42, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Aug 210.140.15$0.156.7%6.2K0.044.5K
$360.00Aug 210.210.22$0.224.5%33.5K0.0621.1K
$365.00Aug 210.100.11$0.119.1%6.8K0.039.7K
$357.50Aug 210.330.35$0.345.9%14.6K0.0910.7K
$367.50Aug 210.080.09$0.0911.1%7.0K0.025.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.150.16$0.166.3%37.1K0.0410.7K
$332.50Aug 210.230.25$0.248.3%22.9K0.062.7K
$327.50Aug 210.100.11$0.119.1%8.7K0.034.0K
$335.00Aug 210.390.41$0.405.0%54.5K0.106.0K
$325.00Aug 210.080.09$0.0911.1%9.6K0.025.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 256.6563.85$60.2512.0%--1.0010
$290.00Sep 251.1559.15$55.1514.5%--1.0010
$280.00Aug 2163.7566.60$65.184.4%221.00462
$285.00Aug 2158.5061.90$60.205.6%351.0085
$287.50Aug 2156.0059.40$57.705.9%611.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2119.6020.10$19.852.5%2851.001.1K
$367.50Aug 2122.1022.60$22.352.2%241.00279
$370.00Aug 2124.6025.10$24.852.0%1901.004.5K
$372.50Aug 2127.1027.65$27.382.0%181.00436
$375.00Aug 2129.5530.10$29.831.8%5.4K1.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 776 active (total vol 1.6M, top 126.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 213.253.40$3.334.5%121.1K0.5216.2K
$350.00Aug 211.401.45$1.423.5%120.1K0.2921.8K
$347.50Aug 212.182.23$2.212.3%54.3K0.404.0K
$342.50Aug 214.704.80$4.752.1%53.6K0.654.6K
$340.00Aug 216.406.60$6.503.1%45.6K0.768.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 211.151.18$1.172.6%126.2K0.2411.9K
$342.50Aug 211.861.91$1.892.6%84.1K0.352.2K
$345.00Aug 212.912.99$2.952.7%63.1K0.485.8K
$335.00Aug 210.390.41$0.405.0%54.5K0.106.0K
$337.50Aug 210.660.70$0.685.9%52.1K0.162.7K

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 11.1%, max 14.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Aug 21Sep 446.3%40.4%14.6%14.3K3.2K
$340.00Aug 21Oct 245.7%40.4%13.2%45.7K8.9K
$345.00Aug 21Oct 245.0%40.2%11.9%121.2K16.2K
$352.50Aug 21Sep 447.2%42.3%11.6%30.0K7.9K
$342.50Aug 21Sep 445.0%40.3%11.5%54.0K4.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Aug 21Sep 446.3%40.4%14.6%52.2K2.8K
$340.00Aug 21Oct 245.7%40.4%13.2%126.2K12.2K
$345.00Aug 21Oct 245.0%40.2%11.9%63.3K6.0K
$352.50Aug 21Sep 447.2%42.3%11.6%2.5K597
$342.50Aug 21Sep 445.0%40.3%11.5%84.3K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.53, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Sep 2$6.52$3.48$6.5284%0.53$326.52
$325.00$327.50Aug 31$0.85$1.65$0.8582%1.94$325.85
$335.00$340.00Sep 25$2.58$2.42$2.5862%0.94$337.58
$340.00$345.00Oct 2$2.35$2.65$2.3557%1.13$342.35
$345.00$350.00Sep 25$2.15$2.85$2.1553%1.33$347.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$377.50$375.00Aug 31$1.65$0.85$1.6588%0.52$375.85
$357.50$355.00Aug 24$1.60$0.90$1.6082%0.56$355.90
$357.50$355.00Aug 28$1.30$1.20$1.3070%0.92$356.20
$365.00$360.00Sep 25$2.82$2.18$2.8264%0.77$362.18
$355.00$352.50Aug 26$1.58$0.92$1.5870%0.58$353.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 0.68, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$352.50$355.00Aug 21$0.35$0.35$2.1580%0.16$352.85
$350.00$352.50Aug 21$0.53$0.53$1.9771%0.27$350.53
$347.50$350.00Aug 21$0.79$0.79$1.7160%0.46$348.29
$355.00$357.50Aug 21$0.20$0.20$2.3087%0.09$355.20
$357.50$360.00Aug 21$0.12$0.12$2.3891%0.05$357.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 2$2.03$2.03$2.9761%0.68$332.97
$345.00$340.00Oct 2$2.46$2.46$2.5453%0.97$342.54
$340.00$335.00Oct 2$2.24$2.24$2.7657%0.81$337.76
$340.00$335.00Sep 25$2.21$2.21$2.7957%0.79$337.79
$330.00$325.00Oct 2$1.80$1.80$3.2066%0.56$328.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.59, cheapest $1.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Aug 21Aug 24$1.5745.0%32.7%
$342.50Aug 21Aug 24$1.5345.0%32.9%
$347.50Aug 21Aug 24$1.6245.6%34.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Aug 21Aug 24$1.6345.0%32.7%
$342.50Aug 21Aug 24$1.5645.0%32.9%
$347.50Aug 21Aug 24$1.6545.6%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 1.82% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$345.00Aug 21$3.33$2.95$6.28$338.72$351.281.82%
$347.50Aug 21$2.21$4.35$6.56$340.94$354.061.90%
$342.50Aug 21$4.75$1.89$6.64$335.86$349.141.92%
$350.00Aug 21$1.42$6.03$7.45$342.55$357.452.16%
$340.00Aug 21$6.50$1.17$7.67$332.33$347.672.22%
$352.50Aug 21$0.89$8.07$8.96$343.54$361.462.60%
$337.50Aug 21$8.68$0.68$9.36$328.14$346.862.71%
$345.00Aug 24$4.90$4.58$9.48$335.52$354.482.75%
$342.50Aug 24$6.28$3.45$9.73$332.77$352.232.82%
$347.50Aug 24$3.83$6.00$9.83$337.67$357.332.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.21% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$357.50$335.00Aug 21$0.34$0.40$0.74$334.26$358.24
$355.00$335.00Aug 21$0.54$0.40$0.94$334.06$355.94
$357.50$337.50Aug 21$0.34$0.68$1.02$336.48$358.52
$355.00$337.50Aug 21$0.54$0.68$1.22$336.28$356.22
$352.50$335.00Aug 21$0.89$0.40$1.29$333.71$353.79
$352.50$337.50Aug 21$0.89$0.68$1.57$335.93$354.07
$357.50$340.00Aug 21$0.34$1.17$1.51$338.49$359.01
$355.00$340.00Aug 21$0.54$1.17$1.71$338.29$356.71
$352.50$340.00Aug 21$0.89$1.17$2.06$337.94$354.56
$350.00$335.00Aug 21$1.42$0.40$1.82$333.18$351.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 612 found (best R:R 0.87, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
322/325360/362Sep 2$1.16$1.3449%0.87$323.84$361.16
322/325365/368Sep 2$1.01$1.4954%0.68$323.99$366.01
322/325370/372Sep 2$0.89$1.6159%0.55$324.11$370.89
328/330358/360Aug 31$1.26$1.2444%1.02$328.74$358.76
318/320360/362Sep 4$1.12$1.3850%0.81$318.88$361.12
318/320370/372Aug 26$0.30$2.2082%0.14$319.70$370.30
328/330365/368Aug 31$1.02$1.4854%0.69$328.98$366.02
318/320368/370Sep 4$0.92$1.5858%0.58$319.08$368.42
322/325370/372Aug 28$0.62$1.8870%0.33$324.38$370.62
318/320370/372Aug 28$0.50$2.0074%0.25$319.50$370.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$315.00$320.00$325.00Sep 25$0.05$4.958%99.00
$330.00$335.00$340.00Oct 2$0.07$4.938%70.43
$340.00$345.00$350.00Sep 11$0.19$4.8112%25.32
$325.00$330.00$335.00Sep 11$0.18$4.8211%26.78
$320.00$325.00$330.00Sep 11$0.17$4.8310%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$365.00$370.00Sep 4$0.12$4.8810%40.67
$350.00$352.50$355.00Aug 21$0.14$2.3616%16.86
$385.00$390.00$395.00Sep 11$0.05$4.954%99.00
$345.00$347.50$350.00Aug 21$0.28$2.2224%7.93
$320.00$325.00$330.00Sep 18$0.18$4.829%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 329 found (best net $-8.72, 328 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$352.501:2Aug 21-$0.36$2.14
$347.50$350.001:2Aug 21-$0.63$1.87
$352.50$355.001:2Aug 21-$0.19$2.31
$355.00$357.501:2Aug 21-$0.14$2.36
$357.50$360.001:2Aug 21-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$367.501:2Sep 2-$8.72$8.78
$340.00$337.501:2Aug 21-$0.19$2.31
$342.50$340.001:2Aug 21-$0.45$2.05
$345.00$342.501:2Aug 21-$0.83$1.67
$337.50$335.001:2Aug 21-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 4.68%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$355.00Oct 2$16.150.462.9%4.68%7.54%2166
$360.00Oct 2$14.300.424.3%4.14%8.45%56105
$350.00Oct 2$18.000.491.4%5.22%6.63%207366
$365.00Oct 2$12.600.385.8%3.65%9.41%43107
$370.00Oct 2$11.050.357.2%3.20%10.41%65163
$375.00Oct 2$9.700.328.7%2.81%11.47%11575
$380.00Oct 2$8.500.2910.1%2.46%12.57%254225
$350.00Sep 25$16.200.491.4%4.69%6.10%252636
$355.00Sep 25$14.100.442.9%4.09%6.95%166269
$360.00Sep 25$12.250.404.3%3.55%7.86%120465

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 903,967
Total Puts 863,787
Put/Call Ratio 0.96
Net Difference 40,180

Prior's Put/Call Breakdown

Total Calls 1,745,180
Total Puts 1,192,324
Put/Call Ratio 0.68
Net Difference 552,856

Prior 7-Day Put/Call Summary

Total Calls 10,028,453
Total Puts 6,984,658
Average Put/Call Ratio 0.73
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