Tour v509
TSLA
TESLA INC
$349.75 +2.88%
(8/13 18:07) ◀
|
Friday, August 14, 2026 (10:00am)
January 2026
|
▶ (8/14 11:00)
◀ 8/14 10:00 ▶

Option Volume

Detail
ℹ
Current (08/14 10:00am) 959,173
Calls: 766,454 (80%)
Puts: 192,719 (20%)
Prior (08/13) 355,102
Calls: 260,919 (73%)
Puts: 94,183 (27%)
Current vs Prior +170.11%
Calls: +193.75% (Calls)
Puts: +104.62% (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 -52.33%
Calls: -37.79%
Puts: -75.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:00am) $426.57M
Calls: $363.81M (85%)
Puts: $62.76M (15%)
Prior (08/13) $159.19M
Calls: $134.86M (85%)
Puts: $24.33M (15%)
Current vs Prior +167.96%
Calls: +169.76%
Puts: +157.99%
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 -44.77%
Calls: -25.08%
Puts: -78.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:00am) 0.25
Prior (08/13) 0.36
Current vs Prior -30.34%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -61.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:00am) 5,966,246
Calls: 3,439,257 (58%)
Puts: 2,526,989 (42%)
Prior (08/13) 5,798,015
Calls: 3,353,367 (58%)
Puts: 2,444,648 (42%)
Current vs Prior +2.90%
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 +4.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)
Current 1.76% | 2.78%1.76% | 4.78%2.78% | 10.57%
Prior 2.73% | 3.40%2.73% | 5.02%3.40% | 10.38%
Current vs Prior -35.62% | -18.28%-35.62% | -4.76%-18.28% | +1.88%
Prior 7-Day Avg 2.68% | 3.73%2.92% | 5.56%5.18% | 11.84%
Current vs 7-Day Avg -34.41% | -25.35%-39.92% | -14.02%-46.28% | -10.75%
Prior 7-Day Eod 2.73% | 3.40%2.11% | 4.79%2.99% | 10.30%
Current vs 7-Day Eod -35.62% | -18.28%-16.65% | -0.23%-7.10% | +2.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.09% | 2.66%
Calls: 1.38% | 1.85%
Puts: 0.80% | 3.46%
Prior 2.77% | 3.62%
Calls: 2.63% | 4.00%
Puts: 2.92% | 3.25%
Current vs Prior -60.65% | -26.52%
Prior 7-Day Avg 3.43% | 3.91%
Calls: 3.46% | 3.90%
Puts: 3.40% | 3.92%
Current vs 7-Day Avg -68.18% | -31.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($363.81M) vs puts ($62.76M). Massive premium surge with dollar volume up 168% vs prior. Unusually high activity with volume up 170% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (766,454 calls vs 192,719 puts).

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 BULLISH
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
16:00BULLISHBULLISHBULLISH
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 600 of results (avg 4.6%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 1820.2020.35$20.270.7%6750.572.6K
$350.00Sep 1817.7017.85$17.770.8%1.8K0.525.7K
$382.50Aug 211.051.06$1.060.9%5210.101.2K
$335.00Sep 1825.8526.10$25.981.0%2230.662.5K
$340.00Sep 1822.8523.10$22.981.1%6810.624.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 142.502.52$2.510.8%12.7K0.51904
$355.00Sep 1819.3519.55$19.451.0%260.521.4K
$352.50Aug 219.109.20$9.151.1%980.5423
$350.00Sep 1816.6016.80$16.701.2%4440.4810.7K
$357.50Aug 2112.3012.45$12.381.2%360.64106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.45, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 140.110.13$0.1216.7%5.3K0.043.2K
$362.50Aug 140.170.18$0.185.6%3.5K0.051.5K
$360.00Aug 140.270.28$0.283.6%29.4K0.088.8K
$367.50Aug 140.080.09$0.0911.1%2.6K0.032.0K
$357.50Aug 140.450.46$0.462.2%13.1K0.132.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 140.170.19$0.1811.1%19.7K0.064.6K
$342.50Aug 140.330.35$0.345.9%13.7K0.11908
$335.00Aug 140.060.07$0.0714.3%5.8K0.027.0K
$337.50Aug 140.100.11$0.119.1%7.0K0.044.6K
$345.00Aug 140.690.71$0.702.9%22.9K0.21731

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 1767.3572.60$69.977.5%--1.0048
$285.00Aug 1762.5067.40$64.957.5%401.0060
$287.50Aug 1759.8565.15$62.508.5%--1.0018
$290.00Aug 1757.3562.65$60.008.8%--1.0018
$292.50Aug 1754.8560.15$57.509.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Aug 1415.7519.70$17.7322.3%11.003
$370.00Aug 1418.2022.20$20.2019.8%--1.0012
$375.00Aug 1423.4026.95$25.1714.1%21.0013
$410.00Aug 1458.1062.15$60.136.7%61.00--
$410.00Aug 2158.8061.90$60.355.1%111.00590

Most actively traded options today. High liquidity = easy entry/exit. 689 active (total vol 912.2K, top 179.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 142.242.28$2.261.8%179.4K0.4930.1K
$347.50Aug 143.603.65$3.631.4%87.8K0.656.7K
$345.00Aug 145.355.50$5.432.8%59.8K0.798.3K
$355.00Aug 140.780.79$0.791.3%56.1K0.218.5K
$352.50Aug 141.331.35$1.341.5%49.2K0.337.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 140.690.71$0.702.9%22.9K0.21731
$340.00Aug 140.170.19$0.1811.1%19.7K0.064.6K
$342.50Aug 140.330.35$0.345.9%13.7K0.11908
$347.50Aug 141.371.39$1.381.4%13.1K0.35177
$350.00Aug 142.502.52$2.510.8%12.7K0.51904

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 64.2%, max 66.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 14Sep 2564.1%38.6%66.2%179.7K30.7K
$355.00Aug 14Sep 2569.4%41.8%66.2%56.1K8.6K
$345.00Aug 14Sep 2563.3%38.6%64.1%59.8K8.4K
$347.50Aug 14Aug 2862.6%38.5%62.7%88.0K7.0K
$352.50Aug 14Aug 2865.9%40.6%62.2%49.4K9.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Aug 14Sep 2569.4%41.8%66.2%5.4K806
$350.00Aug 14Sep 2563.7%38.6%65.1%12.8K943
$345.00Aug 14Sep 2563.3%38.6%64.1%23.0K755
$347.50Aug 14Aug 2862.6%38.5%62.7%13.2K215
$352.50Aug 14Aug 2865.9%40.6%62.2%1.2K56

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 0.56, avg 6.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$317.50Aug 17$1.60$0.90$1.60100%0.56$316.60
$330.00$335.00Sep 25$2.85$2.15$2.8570%0.75$332.85
$335.00$340.00Sep 4$2.90$2.10$2.9070%0.72$337.90
$340.00$342.50Aug 24$1.30$1.20$1.3069%0.92$341.30
$345.00$350.00Sep 25$2.36$2.64$2.3657%1.12$347.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$357.50Aug 19$1.55$0.95$1.5572%0.61$358.45
$295.00$290.00Sep 4$0.14$4.86$0.144%34.71$294.86
$352.50$350.00Aug 19$1.29$1.21$1.2956%0.94$351.21
$285.00$280.00Sep 11$0.13$4.87$0.134%37.46$284.87
$290.00$285.00Sep 11$0.17$4.83$0.175%28.41$289.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 0.87, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$357.50Aug 14$0.33$0.33$2.1779%0.15$355.33
$357.50$360.00Aug 14$0.18$0.18$2.3287%0.08$357.68
$360.00$362.50Aug 14$0.10$0.10$2.4092%0.04$360.10
$350.00$352.50Aug 26$1.18$1.18$1.3249%0.89$351.18
$352.50$355.00Aug 14$0.55$0.55$1.9567%0.28$353.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Sep 25$2.33$2.33$2.6757%0.87$342.67
$340.00$335.00Sep 25$2.07$2.07$2.9361%0.71$337.93
$345.00$340.00Sep 18$2.27$2.27$2.7357%0.83$342.73
$345.00$340.00Sep 11$2.23$2.23$2.7757%0.81$342.77
$335.00$330.00Sep 18$1.77$1.77$3.2366%0.55$333.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.78, cheapest $1.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 14Aug 17$1.7465.9%32.9%
$350.00Aug 14Aug 17$1.8764.1%32.3%
$347.50Aug 14Aug 17$1.7762.6%31.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 14Aug 17$1.7065.9%32.9%
$347.50Aug 14Aug 17$1.7562.6%31.1%
$350.00Aug 14Aug 17$1.8263.7%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 1.36% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 14$2.26$2.51$4.77$345.23$354.771.36%
$347.50Aug 14$3.63$1.38$5.01$342.49$352.511.43%
$352.50Aug 14$1.34$4.08$5.42$347.08$357.921.55%
$345.00Aug 14$5.43$0.70$6.13$338.87$351.131.75%
$355.00Aug 14$0.79$6.05$6.84$348.16$361.841.96%
$342.50Aug 14$7.63$0.34$7.97$334.53$350.472.28%
$350.00Aug 17$4.13$4.33$8.46$341.54$358.462.42%
$347.50Aug 17$5.40$3.13$8.53$338.97$356.032.44%
$357.50Aug 14$0.46$8.30$8.76$348.74$366.262.50%
$352.50Aug 17$3.08$5.78$8.86$343.64$361.362.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.13% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$340.00Aug 14$0.28$0.18$0.46$339.54$360.46
$360.00$342.50Aug 14$0.28$0.34$0.62$341.88$360.62
$357.50$340.00Aug 14$0.46$0.18$0.64$339.36$358.14
$357.50$342.50Aug 14$0.46$0.34$0.80$341.70$358.30
$360.00$345.00Aug 14$0.28$0.70$0.98$344.02$360.98
$355.00$340.00Aug 14$0.79$0.18$0.97$339.03$355.97
$355.00$342.50Aug 14$0.79$0.34$1.13$341.37$356.13
$357.50$345.00Aug 14$0.46$0.70$1.16$343.84$358.66
$355.00$345.00Aug 14$0.79$0.70$1.49$343.51$356.49
$360.00$337.50Aug 17$1.23$0.60$1.83$335.67$361.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 547 found (best R:R 0.11, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
295/298368/370Aug 17$0.24$2.2689%0.11$297.26$367.74
295/298365/368Aug 17$0.30$2.2087%0.14$297.20$365.30
295/298362/365Aug 17$0.35$2.1583%0.16$297.15$362.85
295/298358/360Aug 17$0.58$1.9273%0.30$296.92$358.08
295/298360/362Aug 17$0.43$2.0779%0.21$297.07$360.43
295/298355/358Aug 17$0.74$1.7666%0.42$296.76$355.74
335/338372/375Aug 26$1.12$1.3849%0.81$336.38$373.62
338/340360/362Aug 21$1.38$1.1239%1.23$338.62$361.38
335/338365/368Aug 26$1.31$1.1942%1.10$336.19$366.31
335/338368/370Aug 26$1.24$1.2644%0.98$336.26$368.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 389 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$325.00$330.00Sep 11$0.06$4.948%82.33
$340.00$342.50$345.00Aug 14$0.07$2.4314%34.71
$345.00$350.00$355.00Sep 25$0.11$4.898%44.45
$337.50$340.00$342.50Aug 19$0.05$2.4511%49.00
$355.00$360.00$365.00Sep 18$0.14$4.868%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Aug 28$0.09$4.9113%54.56
$350.00$355.00$360.00Sep 25$0.07$4.938%70.43
$347.50$350.00$352.50Aug 19$0.06$2.4413%40.67
$345.00$350.00$355.00Sep 4$0.23$4.7712%20.74
$347.50$350.00$352.50Aug 24$0.05$2.459%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. 359 found (best net $-6.70, 353 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$347.50$350.001:2Aug 14-$0.89$1.61
$350.00$352.501:2Aug 14-$0.42$2.08
$352.50$355.001:2Aug 14-$0.24$2.26
$355.00$357.501:2Aug 14-$0.13$2.37
$357.50$360.001:2Aug 14-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$385.001:2Aug 17-$6.70$23.30
$400.00$375.001:2Sep 11-$9.86$15.14
$370.00$355.001:2Aug 26-$1.70$13.30
$367.50$355.001:2Aug 24-$2.23$10.27
$385.00$372.501:2Aug 17-$11.15$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 4.37%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 25$15.300.452.9%4.37%7.31%125114
$355.00Sep 25$17.250.491.5%4.93%6.43%787
$365.00Sep 25$13.450.414.4%3.85%8.21%63183
$350.00Sep 25$19.450.530.1%5.56%5.63%248589
$370.00Sep 25$11.800.385.8%3.37%9.16%32458
$375.00Sep 25$10.350.347.2%2.96%10.18%11292
$380.00Sep 25$9.100.318.7%2.60%11.25%297542
$360.00Sep 18$13.500.442.9%3.86%6.79%4334.2K
$355.00Sep 18$15.450.481.5%4.42%5.92%5044.6K
$385.00Sep 25$8.000.2810.1%2.29%12.37%106185

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 766,454
Total Puts 192,719
Put/Call Ratio 0.25
Net Difference 573,735

Prior's Put/Call Breakdown

Total Calls 260,919
Total Puts 94,183
Put/Call Ratio 0.36
Net Difference 166,736

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