Tour v509
TSLA
TESLA INC
$338.92 -0.11%
8/18 10:00

Option Volume

Detail
Current (08/18 10:00am) 405,507
Calls: 231,997 (57%)
Puts: 173,510 (43%)
Prior (08/14) 959,173
Calls: 766,454 (80%)
Puts: 192,719 (20%)
Current vs Prior -57.72%
Calls: -69.73% (Calls)
Puts: -9.97% (Puts)
Prior 7-Day Total 16,903,709
Calls: 10,457,135 (62%)
Puts: 6,446,574 (38%)
Prior 7-Day Average 2,414,815
Calls: 1,493,876 (62%)
Puts: 920,939 (38%)
Current vs Prior 7-Day Avg -83.21%
Calls: -84.47%
Puts: -81.16%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/18 10:00am) $186.73M
Calls: $128.93M (69%)
Puts: $57.80M (31%)
Prior (08/14) $426.57M
Calls: $363.81M (85%)
Puts: $62.76M (15%)
Current vs Prior -56.23%
Calls: -64.56%
Puts: -7.90%
Prior 7-Day Total $6.38B
Calls: $4.08B (64%)
Puts: $2.30B (36%)
Prior 7-Day Average $911.04M
Calls: $582.30M (64%)
Puts: $328.74M (36%)
Current vs Prior 7-Day Avg -79.50%
Calls: -77.86%
Puts: -82.42%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/18 10:00am) 0.75
Prior (08/14) 0.25
Current vs Prior +197.44%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +17.54%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/18 10:00am) 5,759,524
Calls: 3,306,998 (57%)
Puts: 2,452,526 (43%)
Prior (08/14) 5,966,246
Calls: 3,439,257 (58%)
Puts: 2,526,989 (42%)
Current vs Prior -3.46%
Prior 7-Day Total 40,417,474
Calls: 23,328,419 (58%)
Puts: 17,089,055 (42%)
Prior 7-Day Average 5,773,924
Calls: 3,332,631 (58%)
Puts: 2,441,293 (42%)
Current vs Prior 7-Day Avg -0.25%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 2.72% | 3.88%3.88% | 5.95%2.72% | 10.11%
Prior 2.28% | 3.56%0.80% | 4.38%2.28% | 10.31%
Current vs Prior +19.50% | +9.11%+385.06% | +35.84%+19.51% | -1.90%
Prior 7-Day Avg 2.41% | 3.47%2.26% | 5.08%4.02% | 11.05%
Current vs 7-Day Avg +12.93% | +12.06%+72.03% | +17.10%-32.21% | -8.47%
Prior 7-Day Eod 2.28% | 3.56%3.87% | 5.79%0.79% | 9.92%
Current vs 7-Day Eod +19.50% | +9.11%+0.34% | +2.66%+246.09% | +1.96%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.61% | 2.28%
Calls: 2.13% | 2.23%
Puts: 1.10% | 2.33%
Prior 2.73% | 2.87%
Calls: 1.61% | 2.99%
Puts: 3.85% | 2.74%
Current vs Prior -41.03% | -20.56%
Prior 7-Day Avg 3.19% | 3.51%
Calls: 3.10% | 3.63%
Puts: 3.28% | 3.40%
Current vs 7-Day Avg -49.46% | -35.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($128.93M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 58% vs prior. P/C ratio rising 197% - increased hedging/bearish positioning.

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 NEUTRAL
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
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 622 of results (avg 4.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1811.7011.80$11.750.9%8550.425.7K
$350.00Aug 212.232.25$2.240.9%7.1K0.2521.2K
$360.00Sep 188.458.55$8.501.2%1100.334.3K
$340.00Sep 1815.8016.00$15.901.3%1.1K0.514.4K
$350.00Sep 47.807.90$7.851.3%3680.382.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 190.970.98$0.981.0%24.2K0.183.1K
$345.00Sep 1818.4018.60$18.501.1%1920.533.0K
$340.00Aug 194.504.55$4.531.1%7.2K0.542.6K
$342.50Sep 413.5013.65$13.581.1%9200.5312
$340.00Sep 2517.3517.55$17.451.1%430.48194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.41, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Aug 190.290.31$0.306.7%1.0K0.061.2K
$360.00Aug 190.220.23$0.234.3%2.6K0.053.6K
$362.50Aug 190.170.18$0.185.6%6240.041.4K
$355.00Aug 190.410.42$0.422.4%2.6K0.082.7K
$352.50Aug 190.580.60$0.593.4%3.5K0.111.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 190.270.28$0.283.6%8.3K0.06777
$320.00Aug 190.190.20$0.205.0%3.9K0.042.1K
$325.00Aug 190.400.42$0.414.9%11.8K0.092.0K
$317.50Aug 190.140.15$0.156.7%1.0K0.03527
$315.00Aug 190.110.12$0.128.3%8530.021.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 1961.9066.05$63.976.5%61.001
$280.00Aug 1957.2060.80$59.006.1%141.0027
$282.50Aug 1954.4058.60$56.507.4%--1.0010
$285.00Aug 1951.9055.90$53.907.4%61.0020
$290.00Aug 1947.2050.50$48.856.8%561.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 1925.0027.55$26.289.7%--1.0058
$370.00Aug 1930.7031.45$31.082.4%751.00145
$380.00Aug 2140.2542.45$41.355.3%81.006.0K
$382.50Aug 2142.5545.50$44.036.7%--1.0085
$385.00Aug 2144.7547.45$46.105.9%--1.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 386.0K, top 32.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 193.403.50$3.452.9%32.1K0.464.9K
$342.50Aug 192.472.51$2.491.6%17.5K0.362.0K
$345.00Aug 191.741.78$1.762.3%16.8K0.283.0K
$337.50Aug 194.654.75$4.702.1%14.6K0.56863
$350.00Aug 190.840.86$0.852.4%10.3K0.156.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 190.970.98$0.981.0%24.2K0.183.1K
$335.00Aug 192.232.27$2.251.8%19.2K0.342.7K
$332.50Aug 191.481.52$1.502.7%12.1K0.25931
$325.00Aug 190.400.42$0.414.9%11.8K0.092.0K
$337.50Aug 193.203.30$3.253.1%10.3K0.441.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 24.2%, max 27.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 19Oct 250.1%39.3%27.4%32.1K5.0K
$330.00Aug 19Oct 249.9%39.6%26.1%7.0K2.4K
$350.00Aug 19Oct 253.4%42.6%25.5%10.3K6.5K
$335.00Aug 19Oct 249.1%39.4%24.7%10.2K934
$347.50Aug 19Sep 452.3%41.9%24.7%7.8K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 19Oct 250.1%39.3%27.4%7.2K2.7K
$330.00Aug 19Oct 249.9%39.6%26.1%24.2K3.2K
$350.00Aug 19Oct 253.4%42.6%25.5%253441
$335.00Aug 19Oct 249.1%39.4%24.7%19.2K2.7K
$347.50Aug 19Sep 452.2%41.9%24.5%320124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 1.21, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$335.00Sep 2$10.00$5.00$10.0077%0.50$330.00
$320.00$330.00Oct 2$6.00$4.00$6.0069%0.67$326.00
$327.50$330.00Aug 24$1.48$1.02$1.4876%0.69$328.98
$340.00$350.00Sep 2$3.80$6.20$3.8050%1.63$343.80
$330.00$332.50Aug 26$1.32$1.18$1.3268%0.89$331.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$355.00$352.50Aug 24$1.13$1.37$1.1380%1.21$353.87
$345.00$342.50Aug 24$1.32$1.18$1.3262%0.89$343.68
$347.50$345.00Aug 26$1.45$1.05$1.4564%0.72$346.05
$355.00$352.50Aug 31$1.67$0.83$1.6771%0.50$353.33
$295.00$290.00Aug 31$0.12$4.88$0.124%40.67$294.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 0.35, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$370.00Sep 2$0.86$0.86$4.1480%0.21$365.86
$347.50$350.00Aug 19$0.38$0.38$2.1279%0.18$347.88
$342.50$345.00Aug 24$0.96$0.96$1.5457%0.62$343.46
$342.50$345.00Aug 19$0.73$0.73$1.7764%0.41$343.23
$350.00$352.50Aug 19$0.26$0.26$2.2485%0.12$350.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$315.00Sep 2$3.87$3.87$11.1364%0.35$326.13
$335.00$330.00Sep 2$2.23$2.23$2.7757%0.81$332.77
$335.00$330.00Oct 2$2.30$2.30$2.7056%0.85$332.70
$330.00$325.00Sep 18$2.00$2.00$3.0062%0.67$328.00
$325.00$320.00Oct 2$1.87$1.87$3.1365%0.60$323.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.92, cheapest $1.96)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Aug 19Aug 21$1.9650.7%47.2%
$337.50Aug 19Aug 21$2.0349.3%45.8%
$335.00Aug 19Aug 21$1.9249.1%45.7%
$340.00Aug 19Aug 21$2.0550.1%47.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 19Aug 21$1.9049.3%45.8%
$335.00Aug 19Aug 21$1.8049.1%45.7%
$342.50Aug 19Aug 21$1.8250.6%47.2%
$340.00Aug 19Aug 21$1.9050.1%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 2.35% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Aug 19$4.70$3.25$7.95$329.55$345.452.35%
$340.00Aug 19$3.45$4.53$7.98$332.02$347.982.35%
$335.00Aug 19$6.23$2.25$8.48$326.52$343.482.50%
$342.50Aug 19$2.49$6.03$8.52$333.98$351.022.51%
$332.50Aug 19$7.95$1.50$9.45$323.05$341.952.79%
$345.00Aug 19$1.76$7.80$9.56$335.44$354.562.82%
$330.00Aug 19$9.93$0.98$10.91$319.09$340.913.22%
$347.50Aug 19$1.23$9.73$10.96$336.54$358.463.23%
$337.50Aug 21$6.73$5.15$11.88$325.62$349.383.51%
$340.00Aug 21$5.50$6.43$11.93$328.07$351.933.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.44% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$327.50Aug 19$0.85$0.63$1.48$326.02$351.48
$350.00$330.00Aug 19$0.85$0.98$1.83$328.17$351.83
$347.50$327.50Aug 19$1.23$0.63$1.86$325.64$349.36
$347.50$330.00Aug 19$1.23$0.98$2.21$327.79$349.71
$350.00$332.50Aug 19$0.85$1.50$2.35$330.15$352.35
$345.00$327.50Aug 19$1.76$0.63$2.39$325.11$347.39
$347.50$332.50Aug 19$1.23$1.50$2.73$329.77$350.23
$345.00$330.00Aug 19$1.76$0.98$2.74$327.26$347.74
$345.00$332.50Aug 19$1.76$1.50$3.26$329.24$348.26
$350.00$335.00Aug 19$0.85$2.25$3.10$331.90$353.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 562 found (best R:R 0.80, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/322358/360Aug 31$1.11$1.3950%0.80$321.39$358.61
322/325358/360Aug 31$1.19$1.3147%0.91$323.81$358.69
328/330362/365Aug 26$1.05$1.4552%0.72$328.95$363.55
320/322362/365Aug 31$0.97$1.5355%0.63$321.53$363.47
328/330360/362Aug 26$1.11$1.3950%0.80$328.89$361.11
320/322355/358Aug 31$1.17$1.3347%0.88$321.33$356.17
322/325362/365Aug 31$1.05$1.4552%0.72$323.95$363.55
322/325355/358Aug 31$1.25$1.2544%1.00$323.75$356.25
318/320358/360Sep 4$1.20$1.3046%0.92$318.80$358.70
312/315358/360Sep 4$1.07$1.4351%0.75$313.93$358.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 402 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$325.00$330.00Sep 18$0.13$4.8710%37.46
$325.00$330.00$335.00Sep 11$0.18$4.8212%26.78
$360.00$365.00$370.00Sep 2$0.14$4.8610%34.71
$330.00$335.00$340.00Sep 18$0.16$4.8410%30.25
$305.00$310.00$315.00Sep 11$0.10$4.908%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Sep 2$0.12$4.8815%40.67
$350.00$355.00$360.00Sep 4$0.05$4.9511%99.00
$355.00$360.00$365.00Sep 11$0.08$4.929%61.50
$360.00$365.00$370.00Sep 11$0.09$4.918%54.56
$345.00$350.00$355.00Sep 11$0.16$4.8410%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 313 found (best net $-3.35, 309 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$335.001:2Sep 2-$3.35$11.65
$340.00$350.001:2Sep 2-$2.98$7.02
$395.00$397.501:2Aug 19-$0.02$2.48
$400.00$405.001:2Aug 19-$0.03$4.97
$387.50$390.001:2Aug 19-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$375.001:2Aug 26-$17.99$2.01
$352.50$342.501:2Aug 31-$5.08$4.92
$330.00$327.501:2Aug 19-$0.28$2.22
$327.50$325.001:2Aug 19-$0.19$2.31
$332.50$330.001:2Aug 19-$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 4.51%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Oct 2$15.300.453.3%4.51%7.78%21225
$345.00Oct 2$17.300.481.8%5.10%6.90%553
$340.00Oct 2$19.600.520.3%5.78%6.10%32187
$355.00Oct 2$13.450.414.7%3.97%8.71%--54
$360.00Oct 2$11.800.386.2%3.48%9.70%2363
$365.00Oct 2$10.350.347.7%3.05%10.75%289
$370.00Oct 2$9.050.319.2%2.67%11.84%595
$350.00Sep 25$13.500.433.3%3.98%7.25%103623
$340.00Sep 25$17.650.520.3%5.21%5.53%85512
$345.00Sep 25$15.300.481.8%4.51%6.31%13316

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 231,997
Total Puts 173,510
Put/Call Ratio 0.75
Net Difference 58,487

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,457,135
Total Puts 6,446,574
Average Put/Call Ratio 0.64
Ratio Trend Rising

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