Tour v509
TSLA
TESLA INC
$339.49 +3.66%
8/13 15:01

Option Volume

Detail
Current (08/13 3:00pm) 1,710,479
Calls: 1,125,234 (66%)
Puts: 585,245 (34%)
Prior (08/12) 2,102,333
Calls: 1,171,307 (56%)
Puts: 931,026 (44%)
Current vs Prior -18.64%
Calls: -3.93% (Calls)
Puts: -37.14% (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 -14.99%
Calls: -8.67%
Puts: -24.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/13 3:00pm) $999.88M
Calls: $726.84M (73%)
Puts: $273.04M (27%)
Prior (08/12) $638.50M
Calls: $378.49M (59%)
Puts: $260.01M (41%)
Current vs Prior +56.60%
Calls: +92.04%
Puts: +5.01%
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 +29.45%
Calls: +49.67%
Puts: -4.79%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/13 3:00pm) 0.52
Prior (08/12) 0.79
Current vs Prior -34.57%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.80%
Sentiment BULLISH

Open Interest

Detail
Current (08/13 3:00pm) 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 2.14% | 3.03%2.14% | 4.81%3.03% | 10.29%
Prior 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs Prior -21.68% | -11.06%-21.68% | -4.11%-11.06% | -0.86%
Prior 7-Day Avg 2.68% | 3.73%2.92% | 5.56%5.18% | 11.84%
Current vs 7-Day Avg -20.21% | -18.75%-26.91% | -13.44%-41.53% | -13.15%
Prior 7-Day Eod 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs 7-Day Eod -21.68% | -11.06%-21.68% | -4.11%-11.06% | -0.86%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.80% | 2.41%
Calls: 2.47% | 2.69%
Puts: 3.13% | 2.13%
Prior 2.77% | 3.62%
Calls: 2.63% | 4.00%
Puts: 2.92% | 3.25%
Current vs Prior +1.08% | -33.43%
Prior 7-Day Avg 3.43% | 3.91%
Calls: 3.46% | 3.90%
Puts: 3.40% | 3.92%
Current vs 7-Day Avg -18.27% | -38.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($726.84M). Elevated premium activity with dollar volume up 57% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 35% - 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
15:00BULLISHBULLISHBULLISH
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 687 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Aug 218.658.70$8.680.6%3.0K0.55891
$340.00Aug 217.407.45$7.430.7%10.6K0.507.8K
$340.00Aug 142.722.74$2.730.7%144.7K0.4814.4K
$340.00Sep 1816.5516.70$16.630.9%2.0K0.523.8K
$330.00Aug 2815.8516.00$15.930.9%9130.662.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 212.752.77$2.760.7%1.4K0.241.1K
$345.00Sep 1818.4518.60$18.520.8%1700.532.8K
$360.00Sep 1828.1028.35$28.230.9%710.668.0K
$345.00Sep 1116.7516.90$16.830.9%110.5460
$330.00Sep 1811.0011.10$11.050.9%1.9K0.387.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 140.210.22$0.224.5%6.9K0.066.2K
$352.50Aug 140.300.31$0.313.2%6.8K0.086.3K
$350.00Aug 140.450.46$0.462.2%49.4K0.1124.4K
$357.50Aug 140.160.17$0.175.9%2.9K0.041.4K
$347.50Aug 140.690.70$0.701.4%19.0K0.176.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 140.110.12$0.128.3%36.6K0.044.8K
$322.50Aug 140.060.07$0.0714.3%13.3K0.023.2K
$327.50Aug 140.200.21$0.214.8%38.8K0.065.3K
$330.00Aug 140.370.39$0.385.3%75.6K0.104.4K
$332.50Aug 140.680.70$0.692.9%61.9K0.17983

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.50Aug 1465.5568.60$67.074.5%331.0082
$275.00Aug 1463.0566.10$64.574.7%341.0039
$280.00Aug 1458.1060.95$59.534.8%161.0019
$285.00Aug 1453.1055.55$54.334.5%521.0072
$287.50Aug 1451.0053.45$52.234.7%1461.00107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Aug 1422.9023.40$23.152.2%--1.0046
$365.00Aug 1425.4025.90$25.651.9%101.00456
$367.50Aug 1427.9028.35$28.131.6%51.007
$370.00Aug 1430.4030.85$30.631.5%81.0017
$375.00Aug 1435.4035.85$35.631.3%651.0024

Most actively traded options today. High liquidity = easy entry/exit. 774 active (total vol 1.6M, top 144.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 142.722.74$2.730.7%144.7K0.4814.4K
$335.00Aug 145.705.85$5.782.6%135.2K0.7319.2K
$337.50Aug 144.004.10$4.052.5%101.9K0.618.1K
$332.50Aug 147.657.80$7.731.9%70.9K0.838.9K
$330.00Aug 149.759.95$9.852.0%63.2K0.9012.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 140.370.39$0.385.3%75.6K0.104.4K
$332.50Aug 140.680.70$0.692.9%61.9K0.17983
$335.00Aug 141.211.23$1.221.6%58.9K0.272.3K
$327.50Aug 140.200.21$0.214.8%38.8K0.065.3K
$325.00Aug 140.110.12$0.128.3%36.6K0.044.8K

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 10.2%, max 13.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 14Aug 2844.0%38.8%13.4%19.1K6.7K
$332.50Aug 14Aug 2841.3%36.5%12.9%71.4K9.4K
$340.00Aug 14Sep 2541.1%37.1%10.8%145.0K14.7K
$337.50Aug 14Aug 2840.5%36.6%10.6%103.0K8.6K
$335.00Aug 14Sep 2540.8%37.1%10.0%135.4K19.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 14Aug 2844.0%38.8%13.4%26470
$332.50Aug 14Aug 2841.3%36.5%12.9%62.2K1.3K
$340.00Aug 14Sep 2541.1%37.1%10.8%30.7K2.0K
$337.50Aug 14Aug 2840.5%36.6%10.6%24.9K538
$335.00Aug 14Sep 2540.8%37.1%10.0%59.0K2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 0.52, avg 6.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$297.50Aug 21$1.65$0.85$1.6598%0.52$296.65
$320.00$325.00Sep 25$3.00$2.00$3.0070%0.67$323.00
$320.00$325.00Sep 4$3.30$1.70$3.3076%0.52$323.30
$330.00$335.00Sep 25$2.63$2.37$2.6362%0.90$332.63
$325.00$330.00Sep 11$2.98$2.02$2.9868%0.68$327.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$352.50$350.00Aug 26$1.57$0.93$1.5768%0.59$350.93
$280.00$275.00Sep 11$0.14$4.86$0.144%34.71$279.86
$295.00$290.00Aug 28$0.13$4.87$0.134%37.46$294.87
$285.00$280.00Sep 4$0.13$4.87$0.134%37.46$284.87
$290.00$285.00Sep 4$0.18$4.82$0.185%26.78$289.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 0.83, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$342.50$345.00Aug 14$0.66$0.66$1.8465%0.36$343.16
$345.00$347.50Aug 14$0.41$0.41$2.0976%0.20$345.41
$340.00$342.50Aug 14$0.96$0.96$1.5452%0.62$340.96
$340.00$342.50Aug 19$1.11$1.11$1.3950%0.80$341.11
$345.00$347.50Aug 17$0.64$0.64$1.8668%0.34$345.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Sep 25$2.27$2.27$2.7357%0.83$332.73
$330.00$325.00Sep 25$2.03$2.03$2.9761%0.68$327.97
$325.00$320.00Sep 25$1.80$1.80$3.2066%0.56$323.20
$335.00$330.00Sep 11$2.20$2.20$2.8057%0.79$332.80
$335.00$330.00Sep 18$2.22$2.22$2.7857%0.80$332.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.48, cheapest $1.46)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 14Aug 17$1.5340.5%31.0%
$342.50Aug 14Aug 17$1.4841.5%32.2%
$340.00Aug 14Aug 17$1.5741.1%32.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 14Aug 17$1.4640.5%31.0%
$342.50Aug 14Aug 17$1.3541.5%32.2%
$340.00Aug 14Aug 17$1.5041.1%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 1.75% of stock, avg 7.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 14$2.73$3.20$5.93$334.07$345.931.75%
$337.50Aug 14$4.05$2.04$6.09$331.41$343.591.79%
$342.50Aug 14$1.77$4.75$6.52$335.98$349.021.92%
$335.00Aug 14$5.78$1.22$7.00$328.00$342.002.06%
$345.00Aug 14$1.11$6.58$7.69$337.31$352.692.27%
$332.50Aug 14$7.73$0.69$8.42$324.08$340.922.48%
$340.00Aug 17$4.30$4.70$9.00$331.00$349.002.65%
$337.50Aug 17$5.58$3.50$9.08$328.42$346.582.67%
$342.50Aug 17$3.25$6.10$9.35$333.15$351.852.75%
$347.50Aug 14$0.70$8.68$9.38$338.12$356.882.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$327.50Aug 14$0.46$0.21$0.67$326.83$350.67
$350.00$330.00Aug 14$0.46$0.38$0.84$329.16$350.84
$347.50$327.50Aug 14$0.70$0.21$0.91$326.59$348.41
$347.50$330.00Aug 14$0.70$0.38$1.08$328.92$348.58
$350.00$332.50Aug 14$0.46$0.69$1.15$331.35$351.15
$347.50$332.50Aug 14$0.70$0.69$1.39$331.11$348.89
$345.00$327.50Aug 14$1.11$0.21$1.32$326.18$346.32
$345.00$330.00Aug 14$1.11$0.38$1.49$328.51$346.49
$345.00$332.50Aug 14$1.11$0.69$1.80$330.70$346.80
$350.00$335.00Aug 14$0.46$1.22$1.68$333.32$351.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 0.66, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
322/325362/365Aug 26$0.99$1.5155%0.66$324.01$363.49
322/325360/362Aug 26$1.05$1.4553%0.72$323.95$361.05
330/332362/365Aug 19$0.92$1.5858%0.58$331.58$363.42
328/330362/365Aug 21$0.96$1.5456%0.62$329.04$363.46
328/330360/362Aug 21$1.02$1.4853%0.69$328.98$361.02
322/325350/352Aug 26$1.35$1.1540%1.17$323.65$351.35
325/328362/365Aug 26$1.07$1.4351%0.75$326.43$363.57
325/328360/362Aug 26$1.13$1.3749%0.82$326.37$361.13
328/330358/360Aug 21$1.08$1.4251%0.76$328.92$358.58
325/328362/365Aug 24$0.95$1.5556%0.61$326.55$363.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 409 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Sep 4$0.13$4.8713%37.46
$335.00$340.00$345.00Sep 25$0.12$4.889%40.67
$315.00$320.00$325.00Sep 18$0.14$4.869%34.71
$345.00$350.00$355.00Sep 18$0.15$4.859%32.33
$330.00$335.00$340.00Sep 25$0.16$4.849%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Sep 11$0.25$9.757%39.00
$355.00$360.00$365.00Sep 4$0.15$4.859%32.33
$355.00$360.00$365.00Sep 25$0.10$4.907%49.00
$370.00$375.00$380.00Sep 25$0.07$4.936%70.43
$340.00$345.00$350.00Sep 11$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 354 found (best net $-12.09, 352 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$342.50$345.001:2Aug 14-$0.45$2.05
$340.00$342.501:2Aug 14-$0.81$1.69
$345.00$347.501:2Aug 14-$0.29$2.21
$347.50$350.001:2Aug 14-$0.22$2.28
$350.00$352.501:2Aug 14-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$375.001:2Aug 26-$12.09$12.91
$337.50$335.001:2Aug 14-$0.40$2.10
$335.00$332.501:2Aug 14-$0.16$2.34
$340.00$337.501:2Aug 14-$0.88$1.62
$332.50$330.001:2Aug 14-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 4.14%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 25$14.050.443.1%4.14%7.23%359528
$345.00Sep 25$16.000.481.6%4.71%6.34%4984
$340.00Sep 25$18.250.520.1%5.38%5.53%283286
$355.00Sep 25$12.250.404.6%3.61%8.18%4258
$360.00Sep 25$10.650.366.0%3.14%9.18%7399
$365.00Sep 25$9.250.337.5%2.72%10.24%9093
$370.00Sep 25$8.050.299.0%2.37%11.36%101430
$350.00Sep 18$12.350.433.1%3.64%6.73%1.9K5.7K
$345.00Sep 18$14.250.471.6%4.20%5.82%1.2K2.9K
$340.00Sep 18$16.550.520.1%4.87%5.03%2.0K3.8K

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 1,125,234
Total Puts 585,245
Put/Call Ratio 0.52
Net Difference 539,989

Prior's Put/Call Breakdown

Total Calls 1,171,307
Total Puts 931,026
Put/Call Ratio 0.79
Net Difference 240,281

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