Tour v509
TSLA
TESLA INC
$336.28 +2.68%
8/13 14:00

Option Volume

Detail
Current (08/13 2:00pm) 1,386,754
Calls: 893,625 (64%)
Puts: 493,129 (36%)
Prior (08/12) 1,909,134
Calls: 1,054,053 (55%)
Puts: 855,081 (45%)
Current vs Prior -27.36%
Calls: -15.22% (Calls)
Puts: -42.33% (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 -31.08%
Calls: -27.47%
Puts: -36.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/13 2:00pm) $706.09M
Calls: $470.58M (67%)
Puts: $235.52M (33%)
Prior (08/12) $583.52M
Calls: $310.36M (53%)
Puts: $273.16M (47%)
Current vs Prior +21.01%
Calls: +51.62%
Puts: -13.78%
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 -8.58%
Calls: -3.10%
Puts: -17.87%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/13 2:00pm) 0.55
Prior (08/12) 0.81
Current vs Prior -31.98%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.92%
Sentiment BULLISH

Open Interest

Detail
Current (08/13 2:00pm) 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 2.11% | 2.99%2.11% | 4.79%2.99% | 10.29%
Prior 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs Prior -22.78% | -12.13%-22.78% | -4.50%-12.13% | -0.83%
Prior 7-Day Avg 2.68% | 3.73%2.92% | 5.56%5.18% | 11.84%
Current vs 7-Day Avg -21.34% | -19.73%-27.94% | -13.79%-42.23% | -13.13%
Prior 7-Day Eod 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs 7-Day Eod -22.78% | -12.13%-22.78% | -4.50%-12.13% | -0.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.51% | 3.96%
Calls: 4.13% | 4.87%
Puts: 2.90% | 3.04%
Prior 2.77% | 3.62%
Calls: 2.63% | 4.00%
Puts: 2.92% | 3.25%
Current vs Prior +26.71% | +9.39%
Prior 7-Day Avg 3.43% | 3.91%
Calls: 3.46% | 3.90%
Puts: 3.40% | 3.92%
Current vs 7-Day Avg +2.46% | +1.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($470.58M). Bullish P/C ratio of 0.55. P/C ratio dropping 32% - 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
14:00BULLISHBULLISHBULLISH
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 670 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 1812.8012.95$12.881.2%1.1K0.452.9K
$327.50Aug 2112.6512.80$12.731.2%1.2K0.701.4K
$330.00Sep 1819.8020.05$19.931.3%2.1K0.594.8K
$337.50Aug 142.332.36$2.341.3%82.2K0.448.1K
$342.50Aug 287.757.85$7.801.3%2810.42411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 142.212.23$2.220.9%41.2K0.422.3K
$335.00Sep 1814.5014.65$14.581.0%5700.461.5K
$340.00Sep 413.9514.10$14.021.1%900.53151
$340.00Aug 219.259.35$9.301.1%1.4K0.565.6K
$320.00Aug 211.781.80$1.791.1%2.2K0.177.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 140.250.26$0.263.8%33.8K0.0724.4K
$347.50Aug 140.360.37$0.372.7%8.4K0.106.5K
$352.50Aug 140.180.19$0.195.3%4.1K0.056.3K
$345.00Aug 140.550.57$0.563.6%28.5K0.147.0K
$355.00Aug 140.140.15$0.156.7%4.9K0.046.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 140.080.09$0.0911.1%11.9K0.033.2K
$325.00Aug 140.180.19$0.195.3%34.3K0.064.8K
$327.50Aug 140.380.40$0.395.1%36.7K0.115.3K
$330.00Aug 140.730.76$0.754.0%69.0K0.194.4K
$315.00Aug 170.160.18$0.1711.8%4850.04521

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 1765.1068.45$66.785.0%161.0012
$272.50Aug 1762.6065.90$64.255.1%--1.0028
$275.00Aug 1760.1063.45$61.785.4%--1.0012
$277.50Aug 1757.6060.95$59.285.7%--1.0028
$280.00Aug 1755.4058.25$56.835.0%241.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 1422.4524.80$23.639.9%1061.00690
$362.50Aug 1424.6027.20$25.9010.0%--1.0046
$365.00Aug 1428.2029.85$29.035.7%61.00456
$367.50Aug 1429.7532.15$30.957.8%51.007
$370.00Aug 1433.0534.70$33.884.9%81.0017

Most actively traded options today. High liquidity = easy entry/exit. 765 active (total vol 1.3M, top 127.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 143.553.70$3.634.1%127.0K0.5819.2K
$340.00Aug 141.461.48$1.471.4%109.0K0.3114.4K
$337.50Aug 142.332.36$2.341.3%82.2K0.448.1K
$332.50Aug 145.155.30$5.232.9%64.7K0.718.9K
$330.00Aug 147.057.20$7.132.1%55.4K0.8112.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 140.730.76$0.754.0%69.0K0.194.4K
$332.50Aug 141.321.34$1.331.5%51.8K0.29983
$335.00Aug 142.212.23$2.220.9%41.2K0.422.3K
$327.50Aug 140.380.40$0.395.1%36.7K0.115.3K
$325.00Aug 140.180.19$0.195.3%34.3K0.064.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 5.9%, max 9.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 14Sep 2539.5%36.9%7.1%55.5K13.2K
$332.50Aug 14Aug 2838.9%36.4%7.0%65.2K9.4K
$342.50Aug 14Aug 2840.9%38.4%6.7%30.8K3.3K
$335.00Aug 14Sep 2538.7%36.9%5.1%127.1K19.5K
$337.50Aug 14Aug 2839.2%38.3%2.2%83.2K8.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$342.50Aug 14Aug 2640.9%37.5%9.1%1.2K482
$330.00Aug 14Sep 2539.5%36.9%7.1%69.0K4.5K
$332.50Aug 14Aug 2838.9%36.4%7.0%52.0K1.3K
$335.00Aug 14Sep 2538.7%36.9%5.1%41.3K2.3K
$337.50Aug 14Aug 2839.2%38.3%2.2%16.0K538

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 1.00, avg 6.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$335.00Sep 25$2.50$2.50$2.5059%1.00$332.50
$365.00$370.00Sep 25$1.10$3.90$1.1030%3.55$366.10
$345.00$350.00Sep 25$1.87$3.13$1.8746%1.67$346.87
$315.00$320.00Sep 25$3.25$1.75$3.2572%0.54$318.25
$370.00$375.00Sep 25$0.97$4.03$0.9727%4.15$370.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$345.00$342.50Aug 24$1.45$1.05$1.4564%0.72$343.55
$275.00$270.00Sep 11$0.12$4.88$0.124%40.67$274.88
$295.00$290.00Aug 26$0.11$4.89$0.114%44.45$294.89
$280.00$275.00Sep 4$0.11$4.89$0.114%44.45$279.89
$285.00$280.00Sep 4$0.15$4.85$0.155%32.33$284.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 0.93, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$337.50$340.00Aug 19$1.10$1.10$1.4052%0.79$338.60
$340.00$342.50Aug 14$0.57$0.57$1.9369%0.30$340.57
$337.50$340.00Aug 14$0.87$0.87$1.6356%0.53$338.37
$342.50$345.00Aug 14$0.34$0.34$2.1679%0.16$342.84
$340.00$342.50Aug 17$0.77$0.77$1.7362%0.45$340.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Sep 11$2.41$2.41$2.5954%0.93$332.59
$335.00$330.00Sep 25$2.43$2.43$2.5754%0.95$332.57
$330.00$325.00Sep 25$2.17$2.17$2.8359%0.77$327.83
$325.00$320.00Sep 25$1.93$1.93$3.0763%0.63$323.07
$330.00$325.00Sep 18$2.13$2.13$2.8759%0.74$327.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.45, cheapest $1.43)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Aug 14Aug 17$1.5038.7%30.1%
$340.00Aug 14Aug 17$1.4139.7%31.4%
$337.50Aug 14Aug 17$1.5139.2%31.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Aug 14Aug 17$1.4338.7%30.1%
$340.00Aug 14Aug 17$1.3539.7%31.4%
$337.50Aug 14Aug 17$1.4839.2%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 1.72% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Aug 14$2.34$3.45$5.79$331.71$343.291.72%
$335.00Aug 14$3.63$2.22$5.85$329.15$340.851.74%
$332.50Aug 14$5.23$1.33$6.56$325.94$339.061.95%
$340.00Aug 14$1.47$5.08$6.55$333.45$346.551.95%
$330.00Aug 14$7.13$0.75$7.88$322.12$337.882.34%
$342.50Aug 14$0.90$7.00$7.90$334.60$350.402.35%
$335.00Aug 17$5.13$3.65$8.78$326.22$343.782.61%
$337.50Aug 17$3.85$4.93$8.78$328.72$346.282.61%
$332.50Aug 17$6.65$2.64$9.29$323.21$341.792.76%
$340.00Aug 17$2.88$6.43$9.31$330.69$349.312.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.17% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 14$0.37$0.19$0.56$324.44$348.06
$347.50$327.50Aug 14$0.37$0.39$0.76$326.74$348.26
$345.00$325.00Aug 14$0.56$0.19$0.75$324.25$345.75
$345.00$327.50Aug 14$0.56$0.39$0.95$326.55$345.95
$347.50$330.00Aug 14$0.37$0.75$1.12$328.88$348.62
$342.50$325.00Aug 14$0.90$0.19$1.09$323.91$343.59
$345.00$330.00Aug 14$0.56$0.75$1.31$328.69$346.31
$342.50$327.50Aug 14$0.90$0.39$1.29$326.21$343.79
$342.50$330.00Aug 14$0.90$0.75$1.65$328.35$344.15
$347.50$325.00Aug 17$1.13$0.83$1.96$323.04$349.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 577 found (best R:R 0.64, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/322360/362Aug 26$0.98$1.5256%0.64$321.52$360.98
320/322348/350Aug 26$1.34$1.1641%1.16$321.16$348.84
320/322358/360Aug 26$1.03$1.4753%0.70$321.47$358.53
320/322355/358Aug 26$1.09$1.4150%0.77$321.41$356.09
318/320360/362Aug 26$0.87$1.6359%0.53$319.13$360.87
325/328360/362Aug 21$0.95$1.5556%0.61$326.55$360.95
320/322350/352Aug 26$1.24$1.2644%0.98$321.26$351.24
320/322352/355Aug 26$1.16$1.3447%0.87$321.34$353.66
325/328355/358Aug 21$1.07$1.4351%0.75$326.43$356.07
328/330358/360Aug 19$0.96$1.5455%0.62$329.04$358.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$315.00$320.00Sep 11$0.06$4.949%82.33
$335.00$340.00$345.00Sep 11$0.11$4.8911%44.45
$305.00$310.00$315.00Sep 18$0.07$4.938%70.43
$320.00$325.00$330.00Sep 25$0.10$4.909%49.00
$330.00$335.00$340.00Sep 25$0.13$4.879%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Sep 11$0.06$4.9410%82.33
$335.00$340.00$345.00Sep 11$0.16$4.8411%30.25
$330.00$335.00$340.00Sep 11$0.21$4.7911%22.81
$365.00$370.00$375.00Aug 28$0.07$4.936%70.43
$375.00$380.00$385.00Sep 25$0.05$4.955%99.00

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 $-14.99, 353 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$337.50$340.001:2Aug 14-$0.60$1.90
$340.00$342.501:2Aug 14-$0.33$2.17
$335.00$337.501:2Aug 14-$1.05$1.45
$342.50$345.001:2Aug 14-$0.22$2.28
$345.00$347.501:2Aug 14-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$375.001:2Aug 26-$14.99$10.01
$335.00$332.501:2Aug 14-$0.44$2.06
$332.50$330.001:2Aug 14-$0.17$2.33
$330.00$327.501:2Aug 14-$0.03$2.47
$337.50$335.001:2Aug 14-$0.99$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 4.34%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Sep 25$14.600.462.6%4.34%6.93%4184
$340.00Sep 25$16.650.501.1%4.95%6.06%236286
$350.00Sep 25$12.700.414.1%3.78%7.86%321528
$355.00Sep 25$11.050.385.6%3.29%8.85%3358
$360.00Sep 25$9.550.347.0%2.84%9.89%6399
$365.00Sep 25$8.250.308.5%2.45%10.99%7593
$345.00Sep 18$12.800.452.6%3.81%6.40%1.1K2.9K
$340.00Sep 18$14.850.491.1%4.42%5.52%1.4K3.8K
$350.00Sep 18$10.950.404.1%3.26%7.34%1.3K5.7K
$370.00Sep 25$7.150.2710.0%2.13%12.15%92430

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 893,625
Total Puts 493,129
Put/Call Ratio 0.55
Net Difference 400,496

Prior's Put/Call Breakdown

Total Calls 1,054,053
Total Puts 855,081
Put/Call Ratio 0.81
Net Difference 198,972

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