Tour v509
TSLA
TESLA INC
$340.25 +0.28%
8/18 12:00

Option Volume

Detail
Current (08/18 12:00pm) 902,634
Calls: 510,025 (57%)
Puts: 392,609 (43%)
Prior (08/14) 2,771,032
Calls: 1,707,583 (62%)
Puts: 1,063,449 (38%)
Current vs Prior -67.43%
Calls: -70.13% (Calls)
Puts: -63.08% (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 -64.47%
Calls: -67.48%
Puts: -59.62%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/18 12:00pm) $404.70M
Calls: $298.10M (74%)
Puts: $106.59M (26%)
Prior (08/14) $815.43M
Calls: $373.66M (46%)
Puts: $441.77M (54%)
Current vs Prior -50.37%
Calls: -20.22%
Puts: -75.87%
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 -54.75%
Calls: -48.57%
Puts: -66.13%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/18 12:00pm) 0.77
Prior (08/14) 0.62
Current vs Prior +23.60%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +22.69%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/18 12:00pm) 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 2.49% | 3.74%3.74% | 5.89%2.49% | 10.14%
Prior 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs Prior -11.27% | -3.32%-3.32% | +1.75%+216.72% | +2.27%
Prior 7-Day Avg 2.49% | 3.56%2.49% | 5.15%3.30% | 10.70%
Current vs 7-Day Avg +0.15% | +5.14%+50.51% | +14.50%-24.48% | -5.17%
Prior 7-Day Eod 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs 7-Day Eod -11.27% | -3.32%-3.32% | +1.75%+216.72% | +2.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.72% | 1.95%
Calls: 1.36% | 1.69%
Puts: 2.08% | 2.20%
Prior 3.66% | 1.89%
Calls: 3.92% | 2.15%
Puts: 3.39% | 1.63%
Current vs Prior -53.01% | +3.17%
Prior 7-Day Avg 3.31% | 3.37%
Calls: 3.31% | 3.54%
Puts: 3.30% | 3.21%
Current vs 7-Day Avg -47.97% | -42.21%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($298.10M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 67% vs prior.

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
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 713 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2815.5015.60$15.550.6%1.7K0.692.4K
$335.00Sep 1819.1019.25$19.180.8%5650.582.7K
$330.00Aug 2112.3012.40$12.350.8%5.5K0.776.4K
$347.50Aug 191.201.21$1.210.8%16.1K0.231.5K
$350.00Aug 212.322.34$2.330.9%16.0K0.2621.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Aug 287.807.85$7.820.6%3770.44339
$335.00Aug 286.706.75$6.730.7%8050.40952
$345.00Sep 1817.8017.95$17.880.8%2610.523.0K
$345.00Sep 1115.9016.05$15.980.9%400.53112
$342.50Aug 2810.3010.40$10.351.0%490.52176

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.40, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Aug 190.240.25$0.254.0%1.8K0.061.2K
$362.50Aug 190.120.14$0.1315.4%1.1K0.031.4K
$360.00Aug 190.170.18$0.185.6%4.0K0.043.6K
$355.00Aug 190.360.37$0.372.7%6.5K0.082.7K
$367.50Aug 190.070.08$0.0812.5%5110.02511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 190.220.23$0.234.3%18.1K0.052.0K
$322.50Aug 190.150.16$0.166.3%16.6K0.04777
$327.50Aug 190.350.36$0.362.8%18.4K0.082.2K
$320.00Aug 190.100.11$0.119.1%6.8K0.032.1K
$317.50Aug 190.080.09$0.0911.1%1.8K0.02527

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2658.2562.05$60.156.3%--1.0031
$285.00Aug 2653.3557.65$55.507.7%--1.0011
$290.00Aug 2648.4552.60$50.538.2%--1.0040
$295.00Aug 2643.6547.15$45.407.7%161.00--
$275.00Aug 1964.6066.10$65.352.3%121.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 1924.4026.15$25.286.9%--1.0058
$367.50Aug 1926.9529.55$28.259.2%21.006
$370.00Aug 1928.5531.10$29.838.5%841.00145
$380.00Aug 2139.7040.65$40.172.4%271.006.0K
$382.50Aug 2141.4543.90$42.685.7%--1.0085

Most actively traded options today. High liquidity = easy entry/exit. 724 active (total vol 842.9K, top 75.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 193.653.70$3.681.4%75.4K0.524.9K
$337.50Aug 195.005.10$5.052.0%38.0K0.63863
$342.50Aug 192.572.60$2.591.2%33.1K0.412.0K
$345.00Aug 191.771.79$1.781.1%31.9K0.313.0K
$335.00Aug 196.656.80$6.732.2%23.3K0.73872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 191.481.50$1.491.3%64.7K0.272.7K
$330.00Aug 190.560.57$0.561.8%51.0K0.123.1K
$332.50Aug 190.920.94$0.932.2%31.1K0.19931
$337.50Aug 192.292.32$2.301.3%28.9K0.371.5K
$327.50Aug 190.350.36$0.362.8%18.4K0.082.2K

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 14.8%, max 16.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 19Oct 245.8%39.2%16.9%75.5K5.0K
$350.00Aug 19Oct 249.9%42.8%16.6%22.8K6.5K
$335.00Aug 19Oct 245.6%39.3%16.1%23.3K934
$332.50Aug 19Sep 446.1%39.8%15.9%7.6K2.6K
$347.50Aug 19Sep 448.6%42.0%15.7%16.2K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 19Oct 245.8%39.2%16.9%15.3K2.7K
$350.00Aug 19Oct 249.9%42.8%16.6%688441
$335.00Aug 19Oct 245.6%39.3%16.1%64.7K2.7K
$332.50Aug 19Sep 446.1%39.8%15.9%31.1K951
$347.50Aug 19Sep 448.6%42.0%15.7%670124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 0.58, avg 6.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$292.50Aug 19$1.60$0.90$1.60100%0.56$291.60
$330.00$335.00Sep 2$2.66$2.34$2.6666%0.88$332.66
$340.00$345.00Oct 2$2.10$2.90$2.1053%1.38$342.10
$320.00$330.00Oct 2$6.20$3.80$6.2070%0.61$326.20
$335.00$340.00Sep 2$2.39$2.61$2.3959%1.09$337.39
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$367.50Aug 19$1.58$0.92$1.58100%0.58$368.42
$347.50$345.00Aug 24$1.40$1.10$1.4065%0.79$346.10
$355.00$352.50Sep 4$1.55$0.95$1.5566%0.61$353.45
$295.00$290.00Aug 31$0.12$4.88$0.124%40.67$294.88
$285.00$280.00Sep 4$0.11$4.89$0.114%44.45$284.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 0.83, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$357.50Aug 19$0.12$0.12$2.3892%0.05$355.12
$350.00$352.50Aug 19$0.27$0.27$2.2384%0.12$350.27
$347.50$350.00Aug 19$0.40$0.40$2.1078%0.19$347.90
$352.50$355.00Aug 19$0.17$0.17$2.3389%0.07$352.67
$342.50$345.00Aug 19$0.81$0.81$1.6960%0.48$343.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 2$2.27$2.27$2.7357%0.83$332.73
$335.00$330.00Sep 18$2.21$2.21$2.7958%0.79$332.79
$340.00$335.00Oct 2$2.48$2.48$2.5253%0.98$337.52
$325.00$320.00Oct 2$1.83$1.83$3.1766%0.58$323.17
$335.00$330.00Sep 25$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. 8 found (avg debit $2.06, cheapest $1.88)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Aug 19Aug 21$2.0047.6%45.9%
$340.00Aug 19Aug 21$2.2245.8%44.4%
$342.50Aug 19Aug 21$2.1646.8%45.5%
$337.50Aug 19Aug 21$2.1545.5%44.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Aug 19Aug 21$1.8847.6%45.9%
$340.00Aug 19Aug 21$2.0545.8%44.4%
$342.50Aug 19Aug 21$2.0346.8%45.5%
$337.50Aug 19Aug 21$2.0045.5%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 2.08% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 19$3.68$3.40$7.08$332.92$347.082.08%
$337.50Aug 19$5.05$2.30$7.35$330.15$344.852.16%
$342.50Aug 19$2.59$4.80$7.39$335.11$349.892.17%
$335.00Aug 19$6.73$1.49$8.22$326.78$343.222.42%
$345.00Aug 19$1.78$6.50$8.28$336.72$353.282.43%
$332.50Aug 19$8.70$0.93$9.63$322.87$342.132.83%
$347.50Aug 19$1.21$8.45$9.66$337.84$357.162.84%
$340.00Aug 21$5.90$5.45$11.35$328.65$351.353.34%
$330.00Aug 19$10.85$0.56$11.41$318.59$341.413.35%
$350.00Aug 19$0.81$10.58$11.39$338.61$361.393.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.32% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$352.50$330.00Aug 19$0.54$0.56$1.10$328.90$353.60
$350.00$330.00Aug 19$0.81$0.56$1.37$328.63$351.37
$352.50$332.50Aug 19$0.54$0.93$1.47$331.03$353.97
$350.00$332.50Aug 19$0.81$0.93$1.74$330.76$351.74
$347.50$330.00Aug 19$1.21$0.56$1.77$328.23$349.27
$347.50$332.50Aug 19$1.21$0.93$2.14$330.36$349.64
$352.50$335.00Aug 19$0.54$1.49$2.03$332.97$354.53
$350.00$335.00Aug 19$0.81$1.49$2.30$332.70$352.30
$347.50$335.00Aug 19$1.21$1.49$2.70$332.30$350.20
$345.00$330.00Aug 19$1.78$0.56$2.34$327.66$347.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 681 found (best R:R 0.76, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/332365/368Aug 26$1.08$1.4251%0.76$331.42$366.08
330/332360/362Aug 26$1.19$1.3147%0.91$331.31$361.19
330/332350/352Aug 26$1.53$0.9733%1.58$330.97$351.53
308/310365/368Aug 26$0.39$2.1178%0.18$309.61$365.39
328/330365/368Aug 26$0.95$1.5556%0.61$329.05$365.95
318/320362/365Aug 31$0.88$1.6259%0.54$319.12$363.38
330/332365/368Aug 24$0.89$1.6158%0.55$331.61$365.89
330/332362/365Aug 26$1.12$1.3849%0.81$331.38$363.62
325/328355/358Aug 19$0.25$2.2584%0.11$327.25$355.25
315/318365/368Aug 24$0.33$2.1781%0.15$317.17$365.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 458 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Sep 11$0.08$4.9212%61.50
$335.00$340.00$345.00Sep 2$0.19$4.8114%25.32
$320.00$325.00$330.00Sep 25$0.10$4.909%49.00
$330.00$335.00$340.00Sep 2$0.27$4.7314%17.52
$340.00$345.00$350.00Oct 2$0.08$4.928%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Sep 11$0.07$4.939%70.43
$340.00$345.00$350.00Sep 2$0.20$4.8014%24.00
$360.00$365.00$370.00Sep 18$0.10$4.908%49.00
$345.00$350.00$355.00Sep 25$0.12$4.888%40.67
$345.00$350.00$355.00Oct 2$0.10$4.907%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. 321 found (best net $-16.45, 318 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$385.001:2Sep 2-$0.59$9.41
$385.00$395.001:2Sep 2-$0.43$9.57
$350.00$352.501:2Aug 19-$0.27$2.23
$347.50$350.001:2Aug 19-$0.41$2.09
$355.00$357.501:2Aug 19-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$375.001:2Aug 26-$16.45$3.55
$310.00$300.001:2Sep 2-$0.04$9.96
$332.50$330.001:2Aug 19-$0.19$2.31
$335.00$332.501:2Aug 19-$0.37$2.13
$337.50$335.001:2Aug 19-$0.68$1.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.73%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Oct 2$16.100.462.9%4.73%7.60%46225
$355.00Oct 2$14.200.424.3%4.17%8.51%254
$345.00Oct 2$18.000.491.4%5.29%6.69%653
$360.00Oct 2$12.500.385.8%3.67%9.48%4463
$365.00Oct 2$11.000.357.3%3.23%10.51%1989
$370.00Oct 2$9.700.328.7%2.85%11.59%1995
$375.00Oct 2$8.500.2910.2%2.50%12.71%946
$345.00Sep 25$16.100.491.4%4.73%6.13%103316
$350.00Sep 25$14.150.442.9%4.16%7.02%144623
$355.00Sep 25$12.300.404.3%3.61%7.95%27158

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 510,025
Total Puts 392,609
Put/Call Ratio 0.77
Net Difference 117,416

Prior's Put/Call Breakdown

Total Calls 1,707,583
Total Puts 1,063,449
Put/Call Ratio 0.62
Net Difference 644,134

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