Tour v509
TSLA
TESLA INC
$335.34 -1.17%
8/18 11:00

Option Volume

Detail
Current (08/18 11:00am) 687,954
Calls: 381,613 (55%)
Puts: 306,341 (45%)
Prior (08/14) 1,899,972
Calls: 1,308,914 (69%)
Puts: 591,058 (31%)
Current vs Prior -63.79%
Calls: -70.85% (Calls)
Puts: -48.17% (Puts)
Prior 7-Day Total 17,785,306
Calls: 10,979,018 (62%)
Puts: 6,806,288 (38%)
Prior 7-Day Average 2,540,758
Calls: 1,568,431 (62%)
Puts: 972,326 (38%)
Current vs Prior 7-Day Avg -72.92%
Calls: -75.67%
Puts: -68.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/18 11:00am) $291.11M
Calls: $163.24M (56%)
Puts: $127.87M (44%)
Prior (08/14) $580.97M
Calls: $276.20M (48%)
Puts: $304.77M (52%)
Current vs Prior -49.89%
Calls: -40.90%
Puts: -58.05%
Prior 7-Day Total $6.26B
Calls: $4.06B (65%)
Puts: $2.20B (35%)
Prior 7-Day Average $894.29M
Calls: $579.59M (65%)
Puts: $314.71M (35%)
Current vs Prior 7-Day Avg -67.45%
Calls: -71.83%
Puts: -59.37%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/18 11:00am) 0.80
Prior (08/14) 0.45
Current vs Prior +77.77%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +27.95%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/18 11:00am) 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 40,463,635
Calls: 23,354,159 (58%)
Puts: 17,109,476 (42%)
Prior 7-Day Average 5,780,519
Calls: 3,336,308 (58%)
Puts: 2,444,210 (42%)
Current vs Prior 7-Day Avg -0.36%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 2.48% | 3.66%3.66% | 5.75%2.48% | 9.92%
Prior 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs Prior -11.88% | -5.37%-5.37% | -0.72%+214.54% | +0.01%
Prior 7-Day Avg 2.49% | 3.56%2.49% | 5.15%3.30% | 10.70%
Current vs 7-Day Avg -0.54% | +2.91%+47.32% | +11.71%-25.01% | -7.27%
Prior 7-Day Eod 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs 7-Day Eod -11.88% | -5.37%-5.37% | -0.72%+214.54% | +0.01%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.45% | 2.08%
Calls: 2.74% | 2.62%
Puts: 2.15% | 1.53%
Prior 3.66% | 1.89%
Calls: 3.92% | 2.15%
Puts: 3.39% | 1.63%
Current vs Prior -33.06% | +10.05%
Prior 7-Day Avg 3.31% | 3.37%
Calls: 3.31% | 3.54%
Puts: 3.30% | 3.21%
Current vs 7-Day Avg -25.89% | -38.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 64% vs prior. P/C ratio rising 78% - 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 BEARISH
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
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 666 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Sep 1816.0016.15$16.080.9%3580.532.7K
$340.00Sep 49.759.85$9.801.0%4180.46783
$352.50Aug 210.950.96$0.961.0%1.7K0.136.7K
$335.00Aug 289.309.40$9.351.1%1.0K0.521.6K
$340.00Sep 1813.7013.85$13.771.1%1.6K0.484.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 191.401.41$1.400.7%39.9K0.263.1K
$345.00Aug 2111.6011.70$11.650.9%1.8K0.742.8K
$340.00Sep 1817.1017.25$17.180.9%6970.5218.8K
$332.50Aug 192.172.19$2.180.9%24.0K0.37931
$350.00Aug 2115.7015.85$15.771.0%5.6K0.837.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.40, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Aug 190.210.23$0.229.1%5.0K0.051.7K
$355.00Aug 190.160.17$0.175.9%4.8K0.042.7K
$350.00Aug 190.310.32$0.323.1%15.9K0.076.2K
$357.50Aug 190.120.13$0.137.7%1.6K0.031.2K
$347.50Aug 190.470.48$0.482.1%12.1K0.111.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 190.210.23$0.229.1%5.2K0.052.1K
$322.50Aug 190.330.34$0.342.9%15.5K0.08777
$317.50Aug 190.150.16$0.166.3%1.5K0.04527
$315.00Aug 190.110.12$0.128.3%1.5K0.031.3K
$325.00Aug 190.530.54$0.541.9%15.4K0.122.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Aug 2451.6555.30$53.476.8%--1.0020
$285.00Aug 2449.6552.80$51.226.1%--1.0020
$287.50Aug 2447.3050.30$48.806.1%--1.0015
$290.00Aug 2444.8047.75$46.286.4%--1.0025
$292.50Aug 2442.2045.25$43.737.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 1923.3025.50$24.409.0%131.0053
$365.00Aug 1928.4530.50$29.487.0%--1.0058
$367.50Aug 1930.3033.80$32.0510.9%11.006
$370.00Aug 1933.2535.25$34.255.8%841.00145
$372.50Aug 2135.8038.25$37.036.6%--1.00433

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 650.1K, top 56.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 191.691.71$1.701.2%56.1K0.304.9K
$337.50Aug 192.512.54$2.531.2%27.1K0.41863
$342.50Aug 191.101.13$1.122.7%25.8K0.222.0K
$345.00Aug 190.720.73$0.731.4%25.0K0.153.0K
$335.00Aug 193.603.70$3.652.7%17.3K0.52872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 193.253.30$3.281.5%46.3K0.482.7K
$330.00Aug 191.401.41$1.400.7%39.9K0.263.1K
$332.50Aug 192.172.19$2.180.9%24.0K0.37931
$337.50Aug 194.604.70$4.652.2%21.4K0.591.5K
$322.50Aug 190.330.34$0.342.9%15.5K0.08777

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 13.6%, max 16.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$327.50Aug 19Sep 445.4%38.9%16.8%2.4K390
$330.00Aug 19Oct 244.8%38.9%15.2%9.1K2.4K
$332.50Aug 19Sep 444.6%38.8%14.8%6.0K2.6K
$335.00Aug 19Oct 244.5%38.8%14.7%17.3K934
$342.50Aug 19Sep 446.4%40.8%13.7%25.9K2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$327.50Aug 19Sep 445.4%38.9%16.8%15.3K2.3K
$330.00Aug 19Oct 244.8%38.9%15.2%39.9K3.2K
$332.50Aug 19Sep 444.6%38.8%14.8%24.0K951
$335.00Aug 19Oct 244.5%38.8%14.7%46.4K2.7K
$345.00Aug 19Oct 247.5%41.7%13.9%6.1K647

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 0.55, avg 6.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$330.00Oct 2$5.60$4.40$5.6066%0.79$325.60
$375.00$385.00Sep 2$0.43$9.57$0.4312%22.26$375.43
$310.00$320.00Oct 2$6.67$3.33$6.6774%0.50$316.67
$370.00$375.00Sep 2$0.18$4.82$0.1814%26.78$370.18
$345.00$350.00Oct 2$1.83$3.17$1.8346%1.73$346.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$355.00$350.00Aug 26$3.22$1.78$3.2282%0.55$351.78
$350.00$347.50Sep 4$1.40$1.10$1.4067%0.79$348.60
$340.00$335.00Sep 2$2.43$2.57$2.4355%1.06$337.57
$340.00$337.50Aug 31$1.25$1.25$1.2556%1.00$338.75
$342.50$340.00Aug 24$1.51$0.99$1.5166%0.66$340.99

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 0.07, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$385.00$395.00Sep 2$0.67$0.67$9.3391%0.07$385.67
$337.50$340.00Aug 31$1.20$1.20$1.3052%0.92$338.70
$340.00$342.50Aug 24$0.90$0.90$1.6060%0.56$340.90
$337.50$340.00Aug 19$0.83$0.83$1.6759%0.50$338.33
$340.00$342.50Aug 19$0.58$0.58$1.9270%0.30$340.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$280.00Sep 2$1.93$1.93$28.0785%0.07$308.07
$325.00$320.00Sep 2$1.73$1.73$3.2767%0.53$323.27
$325.00$320.00Oct 2$2.05$2.05$2.9562%0.69$322.95
$335.00$330.00Oct 2$2.47$2.47$2.5353%0.98$332.53
$320.00$315.00Oct 2$1.80$1.80$3.2066%0.56$318.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.89)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Aug 19Aug 21$2.0344.6%43.0%
$335.00Aug 19Aug 21$2.0844.5%43.0%
$340.00Aug 19Aug 21$1.9045.6%44.1%
$337.50Aug 19Aug 21$2.0245.1%44.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Aug 19Aug 21$1.8944.6%43.0%
$335.00Aug 19Aug 21$1.9244.5%43.0%
$340.00Aug 19Aug 21$1.7445.6%44.1%
$337.50Aug 19Aug 21$1.9045.1%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 2.07% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Aug 19$3.65$3.28$6.93$328.07$341.932.07%
$337.50Aug 19$2.53$4.65$7.18$330.32$344.682.14%
$332.50Aug 19$5.05$2.18$7.23$325.27$339.732.16%
$340.00Aug 19$1.70$6.33$8.03$331.97$348.032.39%
$330.00Aug 19$6.78$1.40$8.18$321.82$338.182.44%
$342.50Aug 19$1.12$8.23$9.35$333.15$351.852.79%
$327.50Aug 19$8.75$0.87$9.62$317.88$337.122.87%
$335.00Aug 21$5.73$5.20$10.93$324.07$345.933.26%
$345.00Aug 19$0.73$10.35$11.08$333.92$356.083.30%
$337.50Aug 21$4.55$6.55$11.10$326.40$348.603.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.30% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 19$0.48$0.54$1.02$323.98$348.52
$345.00$325.00Aug 19$0.73$0.54$1.27$323.73$346.27
$347.50$327.50Aug 19$0.48$0.87$1.35$326.15$348.85
$345.00$327.50Aug 19$0.73$0.87$1.60$325.90$346.60
$342.50$325.00Aug 19$1.12$0.54$1.66$323.34$344.16
$342.50$327.50Aug 19$1.12$0.87$1.99$325.51$344.49
$347.50$330.00Aug 19$0.48$1.40$1.88$328.12$349.38
$345.00$330.00Aug 19$0.73$1.40$2.13$327.87$347.13
$342.50$330.00Aug 19$1.12$1.40$2.52$327.48$345.02
$340.00$325.00Aug 19$1.70$0.54$2.24$322.76$342.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 659 found (best R:R 0.62, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/325395/400Sep 2$1.91$3.0962%0.62$323.09$396.91
318/320352/355Sep 4$1.33$1.1742%1.14$318.67$353.83
318/320358/360Sep 4$1.20$1.3047%0.92$318.80$358.70
312/315352/355Sep 4$1.18$1.3248%0.89$313.82$353.68
312/315358/360Sep 4$1.05$1.4553%0.72$313.95$358.55
318/320355/358Sep 4$1.25$1.2545%1.00$318.75$356.25
308/310352/355Aug 31$0.86$1.6460%0.52$309.14$353.36
318/320358/360Aug 28$0.92$1.5858%0.58$319.08$358.42
315/318352/355Aug 31$1.05$1.4552%0.72$316.45$353.55
318/320352/355Aug 31$1.13$1.3749%0.82$318.87$353.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 434 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$325.00$330.00$335.00Sep 11$0.11$4.8912%44.45
$335.00$340.00$345.00Sep 2$0.17$4.8314%28.41
$330.00$332.50$335.00Aug 24$0.05$2.4512%49.00
$330.00$335.00$340.00Sep 25$0.14$4.869%34.71
$315.00$320.00$325.00Sep 11$0.20$4.8011%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$325.00$330.00Sep 2$0.09$4.9114%54.56
$350.00$355.00$360.00Sep 2$0.06$4.9411%82.33
$330.00$335.00$340.00Sep 2$0.18$4.8215%26.78
$340.00$345.00$350.00Sep 18$0.10$4.9010%49.00
$335.00$340.00$345.00Sep 11$0.19$4.8111%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. 325 found (best net $--, 321 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$395.001:2Sep 2$0.00$10.00
$342.50$345.001:2Aug 19-$0.34$2.16
$340.00$342.501:2Aug 19-$0.54$1.96
$345.00$347.501:2Aug 19-$0.23$2.27
$347.50$350.001:2Aug 19-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$327.501:2Aug 19-$0.34$2.16
$332.50$330.001:2Aug 19-$0.62$1.88
$327.50$325.001:2Aug 19-$0.21$2.29
$325.00$322.501:2Aug 19-$0.14$2.36
$280.00$270.001:2Aug 31-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.23%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Oct 2$17.550.501.4%5.23%6.62%51187
$345.00Oct 2$15.450.462.9%4.61%7.49%553
$350.00Oct 2$13.650.424.4%4.07%8.44%31225
$355.00Oct 2$11.950.385.9%3.56%9.43%154
$360.00Oct 2$10.450.357.3%3.12%10.47%3863
$365.00Oct 2$9.150.318.8%2.73%11.57%1089
$345.00Sep 25$13.550.442.9%4.04%6.92%25316
$340.00Sep 25$15.500.491.4%4.62%6.01%125512
$370.00Oct 2$7.950.2810.3%2.37%12.71%1495
$350.00Sep 25$11.700.404.4%3.49%7.86%124623

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 381,613
Total Puts 306,341
Put/Call Ratio 0.80
Net Difference 75,272

Prior's Put/Call Breakdown

Total Calls 1,308,914
Total Puts 591,058
Put/Call Ratio 0.45
Net Difference 717,856

Prior 7-Day Put/Call Summary

Total Calls 10,979,018
Total Puts 6,806,288
Average Put/Call Ratio 0.63
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