Tour v508
TSLA
TESLA INC
$336.97 +2.89%
8/13 13:00

Option Volume

Detail
Current (08/13 1:00pm) 1,145,995
Calls: 755,552 (66%)
Puts: 390,443 (34%)
Prior (08/12) 1,681,395
Calls: 926,022 (55%)
Puts: 755,373 (45%)
Current vs Prior -31.84%
Calls: -18.41% (Calls)
Puts: -48.31% (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 -43.04%
Calls: -38.67%
Puts: -49.94%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/13 1:00pm) $556.54M
Calls: $444.44M (80%)
Puts: $112.11M (20%)
Prior (08/12) $529.20M
Calls: $299.28M (57%)
Puts: $229.92M (43%)
Current vs Prior +5.17%
Calls: +48.50%
Puts: -51.24%
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 -27.95%
Calls: -8.48%
Puts: -60.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/13 1:00pm) 0.52
Prior (08/12) 0.82
Current vs Prior -36.65%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -20.31%
Sentiment BULLISH

Open Interest

Detail
Current (08/13 1:00pm) 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 2.26% | 3.10%2.26% | 4.85%3.10% | 10.29%
Prior 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs Prior -16.96% | -8.91%-16.96% | -3.28%-8.91% | -0.81%
Prior 7-Day Avg 2.68% | 3.73%2.92% | 5.56%5.18% | 11.84%
Current vs 7-Day Avg -15.40% | -16.78%-22.51% | -12.68%-40.12% | -13.10%
Prior 7-Day Eod 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs 7-Day Eod -16.96% | -8.91%-16.96% | -3.28%-8.91% | -0.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.92% | 1.93%
Calls: 2.35% | 1.77%
Puts: 1.48% | 2.08%
Prior 2.77% | 3.62%
Calls: 2.63% | 4.00%
Puts: 2.92% | 3.25%
Current vs Prior -30.69% | -46.69%
Prior 7-Day Avg 3.43% | 3.91%
Calls: 3.46% | 3.90%
Puts: 3.40% | 3.92%
Current vs 7-Day Avg -43.95% | -50.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($444.44M) vs puts ($112.11M). Bullish P/C ratio of 0.52. P/C ratio dropping 37% - 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 BULLISH
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
13:00BULLISHBULLISHBULLISH
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 665 of results (avg 4.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 141.981.99$1.990.5%90.0K0.3614.4K
$340.00Sep 1815.3015.40$15.350.7%1.2K0.503.8K
$337.50Aug 142.942.96$2.950.7%59.2K0.488.1K
$342.50Aug 141.321.33$1.330.8%21.8K0.262.8K
$337.50Aug 196.106.15$6.130.8%1.0K0.49312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2115.8516.00$15.930.9%1000.737.5K
$332.50Aug 215.255.30$5.280.9%1.8K0.39754
$335.00Sep 1814.3014.45$14.381.0%5200.461.5K
$347.50Aug 2113.9514.10$14.021.1%270.6942
$340.00Sep 413.7013.85$13.771.1%870.52151

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.42, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Aug 140.140.16$0.1513.3%2.0K0.041.4K
$352.50Aug 140.270.28$0.283.6%3.6K0.076.3K
$355.00Aug 140.190.20$0.205.0%3.5K0.056.2K
$350.00Aug 140.400.41$0.412.4%27.7K0.0924.4K
$360.00Aug 140.110.12$0.128.3%3.8K0.037.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 140.130.14$0.147.1%11.3K0.043.2K
$320.00Aug 140.080.09$0.0911.1%22.6K0.036.5K
$325.00Aug 140.230.24$0.244.2%31.4K0.074.8K
$317.50Aug 140.050.06$0.0616.7%4.1K0.022.9K
$327.50Aug 140.430.44$0.442.3%33.9K0.115.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2655.7559.40$57.586.3%--1.0031
$285.00Aug 2650.9554.35$52.656.5%1661.0031
$270.00Aug 1465.1568.85$67.005.5%21.00110
$275.00Aug 1460.4063.60$62.005.2%341.0039
$280.00Aug 1456.2058.45$57.333.9%141.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 1422.8523.90$23.384.5%801.00690
$362.50Aug 1424.9527.40$26.179.4%--1.0046
$365.00Aug 1427.7029.40$28.556.0%61.00456
$367.50Aug 1429.9531.35$30.654.6%51.007
$370.00Aug 1431.8033.90$32.856.4%81.0017

Most actively traded options today. High liquidity = easy entry/exit. 752 active (total vol 1.1M, top 114.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 144.204.30$4.252.4%114.4K0.6119.2K
$340.00Aug 141.981.99$1.990.5%90.0K0.3614.4K
$332.50Aug 145.855.95$5.901.7%61.0K0.728.9K
$337.50Aug 142.942.96$2.950.7%59.2K0.488.1K
$330.00Aug 147.757.90$7.831.9%54.0K0.8212.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 140.760.78$0.772.6%63.3K0.184.4K
$332.50Aug 141.321.34$1.331.5%45.4K0.28983
$327.50Aug 140.430.44$0.442.3%33.9K0.115.3K
$325.00Aug 140.230.24$0.244.2%31.4K0.074.8K
$335.00Aug 142.172.20$2.191.4%30.2K0.392.3K

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 13.3%, max 21.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 14Sep 2546.4%39.9%16.2%20.7K7.1K
$342.50Aug 14Aug 2844.7%38.9%14.9%22.0K3.3K
$332.50Aug 14Aug 2841.5%36.4%14.0%61.5K9.4K
$330.00Aug 14Sep 2541.8%36.8%13.4%54.1K13.2K
$335.00Aug 14Sep 2541.4%36.8%12.5%114.5K19.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$342.50Aug 14Aug 2444.7%36.7%21.8%772523
$345.00Aug 14Sep 2546.4%39.9%16.2%414659
$332.50Aug 14Aug 2841.5%36.4%14.0%45.5K1.3K
$330.00Aug 14Sep 2541.8%36.8%13.4%63.3K4.5K
$335.00Aug 14Sep 2541.4%36.8%12.5%30.3K2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 0.72, avg 6.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$345.00Sep 4$1.85$3.15$1.8548%1.70$341.85
$345.00$350.00Sep 25$1.80$3.20$1.8046%1.78$346.80
$340.00$345.00Sep 11$1.95$3.05$1.9549%1.56$341.95
$335.00$340.00Sep 25$2.30$2.70$2.3054%1.17$337.30
$330.00$335.00Sep 18$2.57$2.43$2.5760%0.95$332.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$352.50$350.00Aug 19$1.45$1.05$1.4581%0.72$351.05
$357.50$355.00Aug 21$1.62$0.88$1.6282%0.54$355.88
$342.50$340.00Aug 19$1.37$1.13$1.3762%0.82$341.13
$295.00$285.00Aug 26$0.17$9.83$0.174%57.82$294.83
$275.00$270.00Sep 11$0.12$4.88$0.124%40.67$274.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 0.75, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$337.50$340.00Aug 19$1.13$1.13$1.3750%0.82$338.63
$337.50$340.00Aug 17$1.07$1.07$1.4351%0.75$338.57
$350.00$352.50Aug 14$0.13$0.13$2.3791%0.05$350.13
$342.50$345.00Aug 17$0.65$0.65$1.8567%0.35$343.15
$347.50$350.00Aug 14$0.19$0.19$2.3187%0.08$347.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$325.00Sep 25$2.15$2.15$2.8559%0.75$327.85
$330.00$325.00Sep 11$2.05$2.05$2.9560%0.69$327.95
$335.00$330.00Sep 11$2.35$2.35$2.6554%0.89$332.65
$335.00$330.00Sep 18$2.36$2.36$2.6454%0.89$332.64
$335.00$330.00Sep 25$2.37$2.37$2.6354%0.90$332.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.39, cheapest $1.34)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 14Aug 17$1.3443.3%32.8%
$337.50Aug 14Aug 17$1.4542.4%32.6%
$335.00Aug 14Aug 17$1.4041.4%31.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 14Aug 17$1.3543.3%32.8%
$337.50Aug 14Aug 17$1.4242.4%32.6%
$335.00Aug 14Aug 17$1.3941.4%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 1.88% of stock, avg 7.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Aug 14$2.95$3.38$6.33$331.17$343.831.88%
$335.00Aug 14$4.25$2.19$6.44$328.56$341.441.91%
$340.00Aug 14$1.99$4.90$6.89$333.11$346.892.04%
$332.50Aug 14$5.90$1.33$7.23$325.27$339.732.15%
$342.50Aug 14$1.33$6.78$8.11$334.39$350.612.41%
$330.00Aug 14$7.83$0.77$8.60$321.40$338.602.55%
$337.50Aug 17$4.40$4.80$9.20$328.30$346.702.73%
$335.00Aug 17$5.65$3.58$9.23$325.77$344.232.74%
$340.00Aug 17$3.33$6.25$9.58$330.42$349.582.84%
$345.00Aug 14$0.89$8.82$9.71$335.29$354.712.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 14$0.60$0.24$0.84$324.16$348.34
$347.50$327.50Aug 14$0.60$0.44$1.04$326.46$348.54
$345.00$325.00Aug 14$0.89$0.24$1.13$323.87$346.13
$345.00$327.50Aug 14$0.89$0.44$1.33$326.17$346.33
$347.50$330.00Aug 14$0.60$0.77$1.37$328.63$348.87
$345.00$330.00Aug 14$0.89$0.77$1.66$328.34$346.66
$342.50$325.00Aug 14$1.33$0.24$1.57$323.43$344.07
$342.50$327.50Aug 14$1.33$0.44$1.77$325.73$344.27
$347.50$332.50Aug 14$0.60$1.33$1.93$330.57$349.43
$342.50$330.00Aug 14$1.33$0.77$2.10$327.90$344.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 593 found (best R:R 0.80, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
325/328358/360Aug 24$1.11$1.3949%0.80$326.39$358.61
325/328360/362Aug 21$0.95$1.5556%0.61$326.55$360.95
322/325358/360Aug 24$1.00$1.5054%0.67$324.00$358.50
325/328348/350Aug 24$1.43$1.0736%1.34$326.07$348.93
320/322360/362Aug 26$0.96$1.5455%0.62$321.54$360.96
315/318350/352Aug 28$1.18$1.3246%0.89$316.32$351.18
322/325348/350Aug 24$1.32$1.1841%1.12$323.68$348.82
320/322348/350Aug 26$1.33$1.1740%1.14$321.17$348.83
320/322358/360Aug 26$1.02$1.4853%0.69$321.48$358.52
325/328355/358Aug 24$1.17$1.3347%0.88$326.33$356.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 416 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Sep 4$0.10$4.9012%49.00
$340.00$345.00$350.00Sep 11$0.12$4.8810%40.67
$330.00$335.00$340.00Sep 4$0.23$4.7713%20.74
$345.00$350.00$355.00Sep 25$0.10$4.908%49.00
$300.00$305.00$310.00Sep 18$0.08$4.927%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Sep 4$0.09$4.9110%54.56
$350.00$355.00$360.00Sep 18$0.08$4.928%61.50
$340.00$345.00$350.00Sep 4$0.17$4.8311%28.41
$360.00$365.00$370.00Sep 18$0.06$4.947%82.33
$350.00$355.00$360.00Sep 11$0.14$4.869%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 352 found (best net $-6.31, 351 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$342.501:2Aug 14-$0.67$1.83
$342.50$345.001:2Aug 14-$0.45$2.05
$345.00$347.501:2Aug 14-$0.31$2.19
$347.50$350.001:2Aug 14-$0.22$2.28
$350.00$352.501:2Aug 14-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$362.50$350.001:2Aug 24-$6.31$6.19
$350.00$340.001:2Aug 26-$4.06$5.94
$375.00$360.001:2Aug 26-$12.18$2.82
$335.00$332.501:2Aug 14-$0.47$2.03
$332.50$330.001:2Aug 14-$0.21$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 3.86%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 25$13.000.423.9%3.86%7.72%315528
$340.00Sep 25$16.900.500.9%5.02%5.91%220286
$345.00Sep 25$14.700.462.4%4.36%6.75%3884
$355.00Sep 25$11.300.385.3%3.35%8.70%3358
$360.00Sep 25$9.800.346.8%2.91%9.74%5499
$365.00Sep 25$8.500.318.3%2.52%10.84%6693
$340.00Sep 18$15.300.500.9%4.54%5.44%1.2K3.8K
$345.00Sep 18$13.150.452.4%3.90%6.29%1.1K2.9K
$350.00Sep 18$11.300.413.9%3.35%7.22%1.1K5.7K
$370.00Sep 25$7.350.289.8%2.18%11.98%86430

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 755,552
Total Puts 390,443
Put/Call Ratio 0.52
Net Difference 365,109

Prior's Put/Call Breakdown

Total Calls 926,022
Total Puts 755,373
Put/Call Ratio 0.82
Net Difference 170,649

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