Tour v509
TSLA
TESLA INC
$336.35 -0.87%
8/18 14:00

Option Volume

Detail
Current (08/18 2:00pm) 1,239,084
Calls: 695,432 (56%)
Puts: 543,652 (44%)
Prior (08/14) 3,670,416
Calls: 2,273,356 (62%)
Puts: 1,397,060 (38%)
Current vs Prior -66.24%
Calls: -69.41% (Calls)
Puts: -61.09% (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 -51.23%
Calls: -55.66%
Puts: -44.09%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/18 2:00pm) $516.68M
Calls: $302.64M (59%)
Puts: $214.04M (41%)
Prior (08/14) $976.23M
Calls: $617.94M (63%)
Puts: $358.29M (37%)
Current vs Prior -47.07%
Calls: -51.02%
Puts: -40.26%
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 -42.22%
Calls: -47.78%
Puts: -31.99%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/18 2:00pm) 0.78
Prior (08/14) 0.61
Current vs Prior +27.21%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +24.59%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/18 2:00pm) 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 2.35% | 3.67%3.67% | 5.90%2.35% | 10.21%
Prior 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs Prior -16.38% | -5.27%-5.27% | +1.90%+198.48% | +2.92%
Prior 7-Day Avg 2.49% | 3.56%2.49% | 5.15%3.30% | 10.70%
Current vs 7-Day Avg -5.62% | +3.02%+47.47% | +14.67%-28.84% | -4.57%
Prior 7-Day Eod 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs 7-Day Eod -16.38% | -5.27%-5.27% | +1.90%+198.48% | +2.92%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.53% | 1.21%
Calls: 2.50% | 1.59%
Puts: 2.56% | 0.83%
Prior 3.66% | 1.89%
Calls: 3.92% | 2.15%
Puts: 3.39% | 1.63%
Current vs Prior -30.87% | -35.98%
Prior 7-Day Avg 3.31% | 3.37%
Calls: 3.31% | 3.54%
Puts: 3.30% | 3.21%
Current vs 7-Day Avg -23.47% | -64.14%
Liquidity Good
+
Add Card

🤖 AI Insights

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 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
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 712 of results (avg 4.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Aug 191.231.24$1.230.8%45.9K0.242.0K
$335.00Sep 1817.1017.25$17.180.9%6980.542.7K
$335.00Aug 2810.1510.25$10.201.0%1.8K0.541.6K
$340.00Sep 1814.7014.85$14.771.0%2.8K0.494.4K
$345.00Sep 2514.5014.65$14.581.0%1160.46316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 192.612.62$2.620.4%98.4K0.432.7K
$340.00Sep 1817.1017.20$17.150.6%1.4K0.5118.8K
$337.50Aug 216.006.05$6.030.8%6.3K0.521.6K
$330.00Aug 191.011.02$1.021.0%65.5K0.223.1K
$340.00Sep 1115.2015.35$15.271.0%1550.521.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.38, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 190.160.17$0.175.9%7.9K0.042.7K
$352.50Aug 190.230.24$0.244.2%8.4K0.061.7K
$350.00Aug 190.340.35$0.352.9%46.0K0.086.2K
$357.50Aug 190.120.13$0.137.7%2.8K0.031.2K
$360.00Aug 190.090.10$0.1010.0%5.3K0.023.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Aug 190.070.08$0.0812.5%2.3K0.02527
$320.00Aug 190.120.13$0.137.7%7.8K0.032.1K
$322.50Aug 190.200.21$0.214.8%17.1K0.05777
$325.00Aug 190.340.35$0.352.9%20.7K0.092.0K
$315.00Aug 190.050.06$0.0616.7%2.1K0.011.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 1960.4563.30$61.884.6%171.001
$280.00Aug 1955.2057.60$56.404.3%431.0027
$285.00Aug 1949.8553.30$51.586.7%281.0020
$270.00Aug 1965.9068.35$67.133.6%151.001
$272.50Aug 1963.4565.85$64.653.7%121.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 1923.3524.10$23.733.2%241.0053
$365.00Aug 1928.2029.10$28.653.1%--1.0058
$367.50Aug 1930.7532.60$31.685.8%81.006
$370.00Aug 1932.8534.05$33.453.6%841.00145
$380.00Aug 1942.9545.60$44.286.0%11.001

Most actively traded options today. High liquidity = easy entry/exit. 750 active (total vol 1.2M, top 102.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 191.851.88$1.871.6%102.5K0.344.9K
$337.50Aug 192.762.80$2.781.4%50.7K0.45863
$350.00Aug 190.340.35$0.352.9%46.0K0.086.2K
$342.50Aug 191.231.24$1.230.8%45.9K0.242.0K
$345.00Aug 190.790.80$0.801.3%43.9K0.173.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 192.612.62$2.620.4%98.4K0.432.7K
$330.00Aug 191.011.02$1.021.0%65.5K0.223.1K
$337.50Aug 193.853.95$3.902.6%54.2K0.551.5K
$332.50Aug 191.661.68$1.671.2%44.5K0.32931
$340.00Aug 195.405.55$5.482.7%25.8K0.662.6K

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 10.2%, max 12.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 19Oct 248.1%42.7%12.7%43.9K3.1K
$330.00Aug 19Oct 244.8%40.0%12.1%10.4K2.4K
$342.50Aug 19Sep 446.9%42.2%11.1%46.0K2.1K
$335.00Aug 19Oct 244.4%40.0%11.0%31.4K934
$332.50Aug 19Sep 444.3%40.2%10.3%9.3K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 19Oct 248.1%42.7%12.7%7.3K647
$330.00Aug 19Oct 244.8%40.0%12.1%65.5K3.2K
$342.50Aug 19Sep 446.9%42.2%11.1%7.8K888
$335.00Aug 19Oct 244.4%40.0%11.0%98.5K2.7K
$332.50Aug 19Sep 444.3%40.2%10.3%44.6K951

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 392 found (best R:R 0.56, avg 6.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$285.00$287.50Aug 21$1.60$0.90$1.6099%0.56$286.60
$310.00$320.00Oct 2$6.50$3.50$6.5074%0.54$316.50
$320.00$330.00Oct 2$5.80$4.20$5.8067%0.72$325.80
$320.00$325.00Sep 2$3.20$1.80$3.2075%0.56$323.20
$320.00$322.50Aug 26$1.60$0.90$1.6081%0.56$321.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$362.50$360.00Aug 24$1.63$0.87$1.6390%0.53$360.87
$360.00$355.00Sep 2$3.23$1.77$3.2377%0.55$356.77
$347.50$345.00Aug 26$1.33$1.17$1.3369%0.88$346.17
$347.50$345.00Aug 24$1.57$0.93$1.5773%0.59$345.93
$347.50$345.00Sep 4$1.38$1.12$1.3862%0.81$346.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 0.96, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$337.50$340.00Aug 31$1.29$1.29$1.2150%1.07$338.79
$342.50$345.00Aug 19$0.43$0.43$2.0776%0.21$342.93
$342.50$345.00Aug 24$0.80$0.80$1.7063%0.47$343.30
$340.00$342.50Aug 19$0.64$0.64$1.8666%0.34$340.64
$347.50$350.00Aug 19$0.18$0.18$2.3288%0.08$347.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 2$2.45$2.45$2.5554%0.96$332.55
$330.00$325.00Oct 2$2.20$2.20$2.8058%0.79$327.80
$300.00$280.00Sep 2$0.80$0.80$19.2092%0.04$299.20
$330.00$325.00Sep 11$2.06$2.06$2.9460%0.70$327.94
$320.00$315.00Oct 2$1.76$1.76$3.2467%0.54$318.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.15, cheapest $2.00)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 19Aug 21$2.1345.9%45.2%
$337.50Aug 19Aug 21$2.2745.4%45.1%
$335.00Aug 19Aug 21$2.3044.4%44.5%
$332.50Aug 19Aug 21$2.1744.3%44.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 19Aug 21$2.0045.9%45.2%
$337.50Aug 19Aug 21$2.1345.4%45.1%
$335.00Aug 19Aug 21$2.1344.4%44.5%
$332.50Aug 19Aug 21$2.0344.3%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 1.97% of stock, avg 7.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$335.00Aug 19$4.00$2.62$6.62$328.38$341.621.97%
$337.50Aug 19$2.78$3.90$6.68$330.82$344.181.99%
$332.50Aug 19$5.58$1.67$7.25$325.25$339.752.16%
$340.00Aug 19$1.87$5.48$7.35$332.65$347.352.19%
$330.00Aug 19$7.43$1.02$8.45$321.55$338.452.51%
$342.50Aug 19$1.23$7.33$8.56$333.94$351.062.54%
$327.50Aug 19$9.63$0.60$10.23$317.27$337.733.04%
$345.00Aug 19$0.80$9.43$10.23$334.77$355.233.04%
$335.00Aug 21$6.30$4.75$11.05$323.95$346.053.29%
$337.50Aug 21$5.05$6.03$11.08$326.42$348.583.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.26% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 19$0.53$0.35$0.88$324.12$348.38
$347.50$327.50Aug 19$0.53$0.60$1.13$326.37$348.63
$345.00$325.00Aug 19$0.80$0.35$1.15$323.85$346.15
$345.00$327.50Aug 19$0.80$0.60$1.40$326.10$346.40
$347.50$330.00Aug 19$0.53$1.02$1.55$328.45$349.05
$342.50$325.00Aug 19$1.23$0.35$1.58$323.42$344.08
$345.00$330.00Aug 19$0.80$1.02$1.82$328.18$346.82
$342.50$327.50Aug 19$1.23$0.60$1.83$325.67$344.33
$342.50$330.00Aug 19$1.23$1.02$2.25$327.75$344.75
$347.50$332.50Aug 19$0.53$1.67$2.20$330.30$349.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 635 found (best R:R 0.85, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
315/318358/360Sep 4$1.15$1.3549%0.85$316.35$358.65
318/320358/360Sep 4$1.22$1.2846%0.95$318.78$358.72
315/318350/352Aug 31$1.17$1.3348%0.88$316.33$351.17
312/315358/360Sep 4$1.08$1.4251%0.76$313.92$358.58
310/312358/360Sep 4$1.02$1.4854%0.69$311.48$358.52
315/318358/360Aug 31$0.95$1.5556%0.61$316.55$358.45
315/318360/362Aug 31$0.88$1.6259%0.54$316.62$360.88
312/315350/352Aug 31$1.09$1.4150%0.77$313.91$351.09
315/318355/358Sep 4$1.20$1.3046%0.92$316.30$356.20
318/320355/358Sep 4$1.27$1.2343%1.03$318.73$356.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 449 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Sep 11$0.09$4.9112%54.56
$320.00$325.00$330.00Sep 18$0.09$4.9110%54.56
$310.00$320.00$330.00Oct 2$0.70$9.3016%13.29
$305.00$310.00$315.00Sep 11$0.08$4.928%61.50
$310.00$315.00$320.00Sep 25$0.10$4.908%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Sep 2$0.13$4.8714%37.46
$335.00$340.00$345.00Sep 11$0.11$4.8911%44.45
$340.00$345.00$350.00Sep 2$0.20$4.8013%24.00
$335.00$340.00$345.00Sep 25$0.10$4.909%49.00
$345.00$350.00$355.00Oct 2$0.08$4.928%61.50

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 $-3.05, 322 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$385.001:2Sep 2-$0.49$9.51
$342.50$345.001:2Aug 19-$0.37$2.13
$340.00$342.501:2Aug 19-$0.59$1.91
$345.00$347.501:2Aug 19-$0.26$2.24
$347.50$350.001:2Aug 19-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$362.501:2Aug 31-$3.05$24.45
$310.00$300.001:2Sep 2-$0.02$9.98
$395.00$375.001:2Aug 26-$19.13$0.87
$332.50$330.001:2Aug 19-$0.37$2.13
$330.00$327.501:2Aug 19-$0.18$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 4.88%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Oct 2$16.400.472.6%4.88%7.45%1653
$340.00Oct 2$18.550.511.1%5.52%6.60%122187
$350.00Oct 2$14.450.434.1%4.30%8.35%124225
$355.00Oct 2$12.750.395.5%3.79%9.34%354
$360.00Oct 2$11.200.367.0%3.33%10.36%5863
$365.00Oct 2$9.800.328.5%2.91%11.43%2789
$345.00Sep 25$14.500.462.6%4.31%6.88%116316
$340.00Sep 25$16.600.501.1%4.94%6.02%201512
$370.00Oct 2$8.600.2910.0%2.56%12.56%2595
$350.00Sep 25$12.550.414.1%3.73%7.79%215623

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 695,432
Total Puts 543,652
Put/Call Ratio 0.78
Net Difference 151,780

Prior's Put/Call Breakdown

Total Calls 2,273,356
Total Puts 1,397,060
Put/Call Ratio 0.61
Net Difference 876,296

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