Tour v508
TSLA
TESLA INC
$333.56 +1.85%
8/13 12:00

Option Volume

Detail
Current (08/13 12:00pm) 932,568
Calls: 612,127 (66%)
Puts: 320,441 (34%)
Prior (08/12) 1,397,105
Calls: 748,519 (54%)
Puts: 648,586 (46%)
Current vs Prior -33.25%
Calls: -18.22% (Calls)
Puts: -50.59% (Puts)
Prior 7-Day Total 14,084,171
Calls: 8,624,146 (61%)
Puts: 5,460,025 (39%)
Prior 7-Day Average 2,012,024
Calls: 1,232,020 (61%)
Puts: 780,003 (39%)
Current vs Prior 7-Day Avg -53.65%
Calls: -50.32%
Puts: -58.92%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/13 12:00pm) $391.03M
Calls: $279.39M (71%)
Puts: $111.64M (29%)
Prior (08/12) $476.19M
Calls: $238.25M (50%)
Puts: $237.93M (50%)
Current vs Prior -17.88%
Calls: +17.27%
Puts: -53.08%
Prior 7-Day Total $5.41B
Calls: $3.40B (63%)
Puts: $2.01B (37%)
Prior 7-Day Average $772.39M
Calls: $485.62M (63%)
Puts: $286.77M (37%)
Current vs Prior 7-Day Avg -49.37%
Calls: -42.47%
Puts: -61.07%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/13 12:00pm) 0.52
Prior (08/12) 0.87
Current vs Prior -39.59%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.28%
Sentiment BULLISH

Open Interest

Detail
Current (08/13 12:00pm) 5,798,015
Calls: 3,353,367 (58%)
Puts: 2,444,648 (42%)
Prior (08/12) 5,792,159
Calls: 3,345,558 (58%)
Puts: 2,446,601 (42%)
Current vs Prior +0.10%
Prior 7-Day Total 40,071,745
Calls: 23,113,406 (58%)
Puts: 16,958,339 (42%)
Prior 7-Day Average 5,724,535
Calls: 3,301,915 (58%)
Puts: 2,422,619 (42%)
Current vs Prior 7-Day Avg +1.28%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 2.17% | 3.00%2.17% | 4.74%3.00% | 10.13%
Prior 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs Prior -20.29% | -11.85%-20.29% | -5.58%-11.85% | -2.39%
Prior 7-Day Avg 2.68% | 3.73%2.92% | 5.56%5.18% | 11.84%
Current vs 7-Day Avg -18.79% | -19.47%-25.61% | -14.76%-42.05% | -14.49%
Prior 7-Day Eod 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs 7-Day Eod -20.29% | -11.85%-20.29% | -5.58%-11.85% | -2.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.76% | 3.00%
Calls: 2.82% | 3.04%
Puts: 2.70% | 2.95%
Prior 2.77% | 3.62%
Calls: 2.63% | 4.00%
Puts: 2.92% | 3.25%
Current vs Prior -0.36% | -17.13%
Prior 7-Day Avg 3.43% | 3.91%
Calls: 3.46% | 3.90%
Puts: 3.40% | 3.92%
Current vs 7-Day Avg -19.43% | -23.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($279.39M). Bullish P/C ratio of 0.52. P/C ratio dropping 40% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
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 661 of results (avg 4.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 140.940.95$0.951.1%72.3K0.2014.4K
$340.00Sep 1813.3513.50$13.431.1%9660.463.8K
$325.00Sep 1820.7020.95$20.831.2%8490.614.8K
$332.50Aug 217.908.00$7.951.3%2.0K0.531.4K
$335.00Aug 142.352.38$2.371.3%92.9K0.4219.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 142.402.41$2.410.4%36.2K0.45983
$335.00Sep 412.5012.60$12.550.8%250.50413
$345.00Aug 2114.3514.50$14.431.0%570.722.2K
$330.00Sep 1813.1013.25$13.181.1%7300.447.0K
$335.00Aug 217.807.90$7.851.3%9760.531.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.39, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 140.170.18$0.185.6%20.9K0.0424.4K
$347.50Aug 140.250.26$0.263.8%5.4K0.066.5K
$352.50Aug 140.130.14$0.147.1%2.9K0.036.3K
$355.00Aug 140.100.11$0.119.1%2.1K0.036.2K
$345.00Aug 140.380.39$0.392.6%14.9K0.097.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 140.230.25$0.248.3%10.1K0.073.2K
$317.50Aug 140.070.08$0.0812.5%3.4K0.022.9K
$320.00Aug 140.130.14$0.147.1%19.6K0.046.5K
$325.00Aug 140.450.46$0.462.2%27.9K0.134.8K
$327.50Aug 140.820.84$0.832.4%29.0K0.215.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 1951.9055.55$53.726.8%--1.0025
$285.00Aug 1947.0050.55$48.787.3%--1.0020
$295.00Aug 1937.1540.50$38.838.6%--1.0019
$297.50Aug 1934.4537.95$36.209.7%--1.0019
$300.00Aug 1932.7535.10$33.926.9%121.0061
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 1421.2022.85$22.037.5%311.00804
$357.50Aug 1422.9024.70$23.807.6%11.0019
$360.00Aug 1425.4527.10$26.286.3%751.00690
$362.50Aug 1427.5530.80$29.1811.1%--1.0046
$365.00Aug 1430.5532.60$31.586.5%51.00456

Most actively traded options today. High liquidity = easy entry/exit. 728 active (total vol 873.5K, top 92.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 142.352.38$2.371.3%92.9K0.4219.2K
$340.00Aug 140.940.95$0.951.1%72.3K0.2014.4K
$332.50Aug 143.503.60$3.552.8%56.4K0.558.9K
$330.00Aug 145.005.15$5.083.0%51.4K0.6812.8K
$337.50Aug 141.501.52$1.511.3%42.0K0.308.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 141.441.46$1.451.4%54.4K0.324.4K
$332.50Aug 142.402.41$2.410.4%36.2K0.45983
$327.50Aug 140.820.84$0.832.4%29.0K0.215.3K
$325.00Aug 140.450.46$0.462.2%27.9K0.134.8K
$335.00Aug 143.653.75$3.702.7%21.0K0.582.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.1%, max 9.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$327.50Aug 14Aug 2839.1%35.8%9.5%17.1K11.2K
$332.50Aug 14Aug 2838.7%35.5%8.8%56.8K9.4K
$330.00Aug 14Sep 2538.7%36.3%6.7%51.5K13.2K
$337.50Aug 14Aug 2840.3%37.7%6.7%42.7K8.6K
$340.00Aug 14Sep 2541.6%39.5%5.2%72.5K14.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$327.50Aug 14Aug 2839.1%35.8%9.5%29.3K5.5K
$332.50Aug 14Aug 2838.7%35.6%8.7%36.3K1.3K
$330.00Aug 14Sep 2538.7%36.3%6.7%54.4K4.5K
$337.50Aug 14Aug 2840.3%37.7%6.7%6.7K538
$340.00Aug 14Sep 2541.6%39.6%5.1%10.3K2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 0.52, avg 6.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$340.00Sep 25$2.02$2.98$2.0251%1.48$337.02
$315.00$320.00Sep 25$3.05$1.95$3.0570%0.64$318.05
$315.00$320.00Sep 18$3.15$1.85$3.1571%0.59$318.15
$335.00$340.00Sep 11$2.05$2.95$2.0550%1.44$337.05
$345.00$350.00Sep 25$1.72$3.28$1.7243%1.91$346.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$375.00$370.00Sep 11$3.30$1.70$3.3083%0.52$371.70
$340.00$337.50Aug 24$1.43$1.07$1.4361%0.75$338.57
$295.00$285.00Aug 26$0.22$9.78$0.225%44.45$294.78
$285.00$280.00Sep 4$0.17$4.83$0.175%28.41$284.83
$290.00$285.00Aug 28$0.13$4.87$0.134%37.46$289.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 0.56, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$337.50Aug 14$0.86$0.86$1.6458%0.52$335.86
$337.50$340.00Aug 14$0.56$0.56$1.9470%0.29$338.06
$340.00$342.50Aug 14$0.35$0.35$2.1580%0.16$340.35
$335.00$337.50Aug 19$1.05$1.05$1.4554%0.72$336.05
$337.50$340.00Aug 17$0.74$0.74$1.7664%0.42$338.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$320.00$315.00Sep 25$1.80$1.80$3.2065%0.56$318.20
$325.00$320.00Sep 25$2.03$2.03$2.9760%0.68$322.97
$330.00$325.00Sep 18$2.25$2.25$2.7556%0.82$327.75
$330.00$325.00Sep 25$2.27$2.27$2.7356%0.83$327.73
$320.00$315.00Sep 18$1.70$1.70$3.3066%0.52$318.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.33, cheapest $1.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 14Aug 17$1.2738.7%29.9%
$332.50Aug 14Aug 17$1.3838.7%29.9%
$335.00Aug 14Aug 17$1.3339.4%31.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 14Aug 17$1.2638.7%29.9%
$332.50Aug 14Aug 17$1.3438.7%29.9%
$335.00Aug 14Aug 17$1.3839.4%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.79% of stock, avg 7.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$332.50Aug 14$3.55$2.41$5.96$326.54$338.461.79%
$335.00Aug 14$2.37$3.70$6.07$328.93$341.071.82%
$330.00Aug 14$5.08$1.45$6.53$323.47$336.531.96%
$337.50Aug 14$1.51$5.38$6.89$330.61$344.392.07%
$327.50Aug 14$6.95$0.83$7.78$319.72$335.282.33%
$340.00Aug 14$0.95$7.30$8.25$331.75$348.252.47%
$332.50Aug 17$4.93$3.75$8.68$323.82$341.182.60%
$335.00Aug 17$3.70$5.08$8.78$326.22$343.782.63%
$330.00Aug 17$6.35$2.71$9.06$320.94$339.062.72%
$337.50Aug 17$2.75$6.60$9.35$328.15$346.852.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.19% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$345.00$322.50Aug 14$0.39$0.24$0.63$321.87$345.63
$345.00$325.00Aug 14$0.39$0.46$0.85$324.15$345.85
$342.50$322.50Aug 14$0.60$0.24$0.84$321.66$343.34
$342.50$325.00Aug 14$0.60$0.46$1.06$323.94$343.56
$340.00$322.50Aug 14$0.95$0.24$1.19$321.31$341.19
$345.00$327.50Aug 14$0.39$0.83$1.22$326.28$346.22
$340.00$325.00Aug 14$0.95$0.46$1.41$323.59$341.41
$342.50$327.50Aug 14$0.60$0.83$1.43$326.07$343.93
$340.00$327.50Aug 14$0.95$0.83$1.78$325.72$341.78
$345.00$322.50Aug 17$1.06$0.86$1.92$320.58$346.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 605 found (best R:R 0.69, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
312/315352/355Aug 28$1.02$1.4854%0.69$313.98$353.52
315/318348/350Aug 26$1.14$1.3649%0.84$316.36$348.64
315/318358/360Aug 26$0.86$1.6460%0.52$316.64$358.36
312/315345/348Aug 28$1.24$1.2645%0.98$313.76$346.24
320/322355/358Aug 24$0.98$1.5255%0.64$321.52$355.98
320/322358/360Aug 24$0.92$1.5857%0.58$321.58$358.42
315/318355/358Aug 26$0.91$1.5958%0.57$316.59$355.91
312/315348/350Aug 28$1.15$1.3548%0.85$313.85$348.65
312/315350/352Aug 28$1.07$1.4351%0.75$313.93$351.07
315/318352/355Aug 17$0.22$2.2885%0.10$317.28$352.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 400 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$335.00$340.00$345.00Sep 11$0.12$4.8811%40.67
$315.00$320.00$325.00Sep 18$0.10$4.9010%49.00
$322.50$325.00$327.50Aug 17$0.05$2.4513%49.00
$345.00$350.00$355.00Sep 25$0.09$4.918%54.56
$332.50$335.00$337.50Aug 19$0.07$2.4313%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$335.00$340.00$345.00Sep 11$0.17$4.8311%28.41
$340.00$345.00$350.00Sep 11$0.17$4.8310%28.41
$345.00$350.00$355.00Sep 25$0.11$4.898%44.45
$335.00$340.00$345.00Sep 4$0.24$4.7612%19.83
$355.00$360.00$365.00Sep 25$0.10$4.907%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 356 found (best net $-5.04, 355 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$335.00$337.501:2Aug 14-$0.65$1.85
$337.50$340.001:2Aug 14-$0.39$2.11
$340.00$342.501:2Aug 14-$0.25$2.25
$342.50$345.001:2Aug 14-$0.18$2.32
$345.00$347.501:2Aug 14-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$350.001:2Aug 24-$5.04$9.96
$352.50$340.001:2Aug 26-$3.09$9.41
$332.50$330.001:2Aug 14-$0.49$2.01
$330.00$327.501:2Aug 14-$0.21$2.29
$327.50$325.001:2Aug 14-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 4.54%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 25$15.150.471.9%4.54%6.47%203286
$345.00Sep 25$13.150.433.4%3.94%7.37%3484
$350.00Sep 25$11.400.394.9%3.42%8.35%280528
$335.00Sep 25$17.050.510.4%5.11%5.54%52311
$355.00Sep 25$9.800.356.4%2.94%9.37%1158
$360.00Sep 25$8.450.317.9%2.53%10.46%4899
$340.00Sep 18$13.350.461.9%4.00%5.93%9663.8K
$335.00Sep 18$15.500.510.4%4.65%5.08%1.0K2.6K
$345.00Sep 18$11.400.413.4%3.42%6.85%4862.9K
$365.00Sep 25$7.300.289.4%2.19%11.61%5993

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 612,127
Total Puts 320,441
Put/Call Ratio 0.52
Net Difference 291,686

Prior's Put/Call Breakdown

Total Calls 748,519
Total Puts 648,586
Put/Call Ratio 0.87
Net Difference 99,933

Prior 7-Day Put/Call Summary

Total Calls 8,624,146
Total Puts 5,460,025
Average Put/Call Ratio 0.65
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