Tour v509
TSLA
TESLA INC
$339.44 +0.04%
8/18 13:00

Option Volume

Detail
Current (08/18 1:00pm) 1,095,595
Calls: 624,254 (57%)
Puts: 471,341 (43%)
Prior (08/14) 3,242,037
Calls: 2,009,335 (62%)
Puts: 1,232,702 (38%)
Current vs Prior -66.21%
Calls: -68.93% (Calls)
Puts: -61.76% (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 -56.88%
Calls: -60.20%
Puts: -51.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/18 1:00pm) $481.86M
Calls: $337.53M (70%)
Puts: $144.33M (30%)
Prior (08/14) $920.57M
Calls: $400.37M (43%)
Puts: $520.21M (57%)
Current vs Prior -47.66%
Calls: -15.69%
Puts: -72.26%
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 -46.12%
Calls: -41.76%
Puts: -54.14%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/18 1:00pm) 0.76
Prior (08/14) 0.61
Current vs Prior +23.07%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +20.34%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/18 1:00pm) 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 2.40% | 3.69%3.69% | 5.89%2.40% | 10.12%
Prior 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs Prior -14.52% | -4.61%-4.61% | +1.64%+205.12% | +2.04%
Prior 7-Day Avg 2.49% | 3.56%2.49% | 5.15%3.30% | 10.70%
Current vs 7-Day Avg -3.52% | +3.74%+48.50% | +14.37%-27.25% | -5.38%
Prior 7-Day Eod 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs 7-Day Eod -14.52% | -4.61%-4.61% | +1.64%+205.12% | +2.04%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.48% | 1.98%
Calls: 2.25% | 2.23%
Puts: 2.70% | 1.72%
Prior 3.66% | 1.89%
Calls: 3.92% | 2.15%
Puts: 3.39% | 1.63%
Current vs Prior -32.24% | +4.76%
Prior 7-Day Avg 3.31% | 3.37%
Calls: 3.31% | 3.54%
Puts: 3.30% | 3.21%
Current vs 7-Day Avg -24.98% | -41.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($337.53M). Below-average activity with volume down 66% 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
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 718 of results (avg 3.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 49.909.95$9.930.5%2530.451.1K
$345.00Aug 191.451.46$1.460.7%38.9K0.273.0K
$350.00Sep 1812.0012.10$12.050.8%2.7K0.435.7K
$340.00Sep 1816.2016.35$16.270.9%2.5K0.524.4K
$375.00Sep 185.355.40$5.380.9%2970.233.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 411.9011.95$11.930.4%3150.49562
$345.00Sep 1818.2518.35$18.300.5%2900.533.0K
$352.50Aug 2817.2517.35$17.300.6%--0.6947
$340.00Sep 1815.5015.60$15.550.6%1.3K0.4818.8K
$320.00Sep 187.257.30$7.280.7%4.0K0.289.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.42, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Aug 190.190.21$0.2010.0%2.3K0.051.2K
$355.00Aug 190.280.29$0.293.4%7.3K0.072.7K
$360.00Aug 190.140.15$0.156.7%4.9K0.033.6K
$362.50Aug 190.100.11$0.119.1%1.4K0.031.4K
$365.00Aug 190.080.09$0.0911.1%1.5K0.021.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 190.130.14$0.147.1%16.9K0.04777
$325.00Aug 190.210.22$0.224.5%19.5K0.052.0K
$320.00Aug 190.090.10$0.1010.0%7.3K0.022.1K
$327.50Aug 190.350.36$0.362.8%19.4K0.082.2K
$330.00Aug 190.580.60$0.593.4%58.2K0.133.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Aug 1935.6538.30$36.977.2%3061.0040
$275.00Aug 1963.3065.65$64.473.6%121.001
$280.00Aug 1957.8560.70$59.284.8%371.0027
$285.00Aug 1953.7555.25$54.502.8%221.0020
$272.50Aug 1965.3568.80$67.075.1%81.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 1925.0526.35$25.705.1%--1.0058
$367.50Aug 1927.6529.30$28.485.8%61.006
$370.00Aug 1929.4031.65$30.537.4%841.00145
$380.00Aug 2139.8041.10$40.453.2%1331.006.0K
$382.50Aug 2141.7044.40$43.056.3%--1.0085

Most actively traded options today. High liquidity = easy entry/exit. 735 active (total vol 1.0M, top 92.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 193.153.20$3.181.6%92.4K0.484.9K
$337.50Aug 194.404.50$4.452.2%45.7K0.60863
$342.50Aug 192.152.18$2.171.4%41.6K0.372.0K
$350.00Aug 190.630.64$0.641.6%40.3K0.146.2K
$345.00Aug 191.451.46$1.460.7%38.9K0.273.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 191.601.62$1.611.2%81.5K0.292.7K
$330.00Aug 190.580.60$0.593.4%58.2K0.133.1K
$337.50Aug 192.492.51$2.500.8%41.7K0.401.5K
$332.50Aug 190.981.00$0.992.0%38.0K0.20931
$340.00Aug 193.653.75$3.702.7%22.1K0.522.6K

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 12.2%, max 14.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 19Oct 245.4%39.6%14.6%92.5K5.0K
$347.50Aug 19Sep 447.9%42.2%13.6%18.8K1.6K
$335.00Aug 19Oct 245.0%39.6%13.5%27.2K934
$332.50Aug 19Sep 445.3%40.0%13.2%8.8K2.6K
$337.50Aug 19Sep 444.9%40.0%12.4%46.0K925
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 19Oct 245.4%39.6%14.7%22.4K2.7K
$347.50Aug 19Sep 447.9%42.2%13.6%815124
$335.00Aug 19Oct 245.0%39.6%13.5%81.5K2.7K
$332.50Aug 19Sep 445.3%40.0%13.3%38.1K951
$337.50Aug 19Sep 444.9%39.9%12.5%41.9K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 387 found (best R:R 0.51, avg 6.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$320.00Sep 2$3.32$1.68$3.3283%0.51$318.32
$320.00$330.00Oct 2$6.10$3.90$6.1069%0.64$326.10
$330.00$335.00Sep 2$2.63$2.37$2.6365%0.90$332.63
$340.00$345.00Sep 2$1.87$3.13$1.8750%1.67$341.87
$335.00$340.00Oct 2$2.38$2.62$2.3857%1.10$337.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$345.00Sep 2$2.80$2.20$2.8063%0.79$347.20
$295.00$290.00Aug 31$0.12$4.88$0.124%40.67$294.88
$300.00$295.00Aug 28$0.15$4.85$0.155%32.33$299.85
$290.00$285.00Sep 4$0.15$4.85$0.155%32.33$289.85
$280.00$275.00Sep 11$0.13$4.87$0.134%37.46$279.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 0.85, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$347.50Aug 19$0.50$0.50$2.0073%0.25$345.50
$352.50$355.00Aug 19$0.14$0.14$2.3690%0.06$352.64
$340.00$342.50Aug 19$1.01$1.01$1.4952%0.68$341.01
$340.00$342.50Aug 21$1.11$1.11$1.3950%0.80$341.11
$350.00$352.50Aug 19$0.21$0.21$2.2986%0.09$350.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 2$2.30$2.30$2.7057%0.85$332.70
$320.00$315.00Oct 2$1.65$1.65$3.3569%0.49$318.35
$335.00$330.00Sep 18$2.23$2.23$2.7757%0.81$332.77
$325.00$320.00Oct 2$1.85$1.85$3.1565%0.59$323.15
$335.00$330.00Sep 25$2.25$2.25$2.7557%0.82$332.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.14, cheapest $2.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Aug 19Aug 21$2.1545.9%45.1%
$337.50Aug 19Aug 21$2.2844.9%44.2%
$340.00Aug 19Aug 21$2.2545.4%45.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 19Aug 21$2.0544.9%44.0%
$342.50Aug 19Aug 21$2.0045.9%45.1%
$340.00Aug 19Aug 21$2.1045.4%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 2.03% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 19$3.18$3.70$6.88$333.12$346.882.03%
$337.50Aug 19$4.45$2.50$6.95$330.55$344.452.05%
$342.50Aug 19$2.17$5.18$7.35$335.15$349.852.17%
$335.00Aug 19$6.08$1.61$7.69$327.31$342.692.27%
$345.00Aug 19$1.46$6.95$8.41$336.59$353.412.48%
$332.50Aug 19$7.98$0.99$8.97$323.53$341.472.64%
$347.50Aug 19$0.96$8.98$9.94$337.56$357.442.93%
$330.00Aug 19$10.10$0.59$10.69$319.31$340.693.15%
$340.00Aug 21$5.43$5.80$11.23$328.77$351.233.31%
$337.50Aug 21$6.73$4.55$11.28$326.22$348.783.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.29% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$327.50Aug 19$0.64$0.36$1.00$326.50$351.00
$350.00$330.00Aug 19$0.64$0.59$1.23$328.77$351.23
$347.50$327.50Aug 19$0.96$0.36$1.32$326.18$348.82
$347.50$330.00Aug 19$0.96$0.59$1.55$328.45$349.05
$350.00$332.50Aug 19$0.64$0.99$1.63$330.87$351.63
$347.50$332.50Aug 19$0.96$0.99$1.95$330.55$349.45
$345.00$327.50Aug 19$1.46$0.36$1.82$325.68$346.82
$345.00$330.00Aug 19$1.46$0.59$2.05$327.95$347.05
$345.00$332.50Aug 19$1.46$0.99$2.45$330.05$347.45
$350.00$335.00Aug 19$0.64$1.61$2.25$332.75$352.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 593 found (best R:R 0.47, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
308/310358/360Aug 31$0.80$1.7063%0.47$309.20$358.30
308/310352/355Aug 31$0.95$1.5557%0.61$309.05$353.45
312/315358/360Aug 31$0.90$1.6059%0.56$314.10$358.40
302/305358/360Aug 31$0.72$1.7866%0.40$304.28$358.22
312/315352/355Aug 31$1.05$1.4553%0.72$313.95$353.55
302/305352/355Aug 31$0.87$1.6360%0.53$304.13$353.37
318/320358/360Aug 31$1.02$1.4854%0.69$318.98$358.52
315/318358/360Aug 31$0.95$1.5556%0.61$316.55$358.45
318/320352/355Aug 31$1.17$1.3348%0.88$318.83$353.67
330/332362/365Aug 26$1.13$1.3749%0.82$331.37$363.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 448 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Sep 2$0.07$4.9313%70.43
$320.00$325.00$330.00Sep 2$0.06$4.9413%82.33
$335.00$340.00$345.00Sep 25$0.09$4.919%54.56
$305.00$310.00$315.00Sep 18$0.07$4.937%70.43
$305.00$310.00$315.00Sep 25$0.08$4.927%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Oct 2$0.07$4.937%70.43
$350.00$355.00$360.00Sep 25$0.10$4.908%49.00
$365.00$370.00$375.00Sep 11$0.08$4.927%61.50
$345.00$347.50$350.00Aug 19$0.09$2.4114%26.78
$337.50$340.00$342.50Aug 24$0.07$2.4312%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 324 found (best net $-16.61, 321 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$385.001:2Sep 2-$0.57$9.43
$345.00$347.501:2Aug 19-$0.46$2.04
$347.50$350.001:2Aug 19-$0.32$2.18
$350.00$352.501:2Aug 19-$0.22$2.28
$352.50$355.001:2Aug 19-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$375.001:2Aug 26-$16.61$3.39
$310.00$300.001:2Sep 2-$0.02$9.98
$335.00$332.501:2Aug 19-$0.37$2.13
$332.50$330.001:2Aug 19-$0.19$2.31
$337.50$335.001:2Aug 19-$0.72$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 4.67%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Oct 2$15.850.453.1%4.67%7.78%91225
$345.00Oct 2$17.800.491.6%5.24%6.88%1053
$340.00Oct 2$20.050.530.2%5.91%6.07%109187
$355.00Oct 2$13.950.414.6%4.11%8.69%254
$360.00Oct 2$12.300.386.1%3.62%9.68%5863
$365.00Oct 2$10.800.347.5%3.18%10.71%2189
$370.00Oct 2$9.500.319.0%2.80%11.80%2095
$350.00Sep 25$13.850.443.1%4.08%7.19%182623
$345.00Sep 25$15.750.481.6%4.64%6.28%103316
$340.00Sep 25$18.100.520.2%5.33%5.50%180512

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 624,254
Total Puts 471,341
Put/Call Ratio 0.76
Net Difference 152,913

Prior's Put/Call Breakdown

Total Calls 2,009,335
Total Puts 1,232,702
Put/Call Ratio 0.61
Net Difference 776,633

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