Tour v509
TSLA
TESLA INC
$336.27 -0.89%
8/18 15:00

Option Volume

Detail
Current (08/18 3:00pm) 1,372,996
Calls: 756,738 (55%)
Puts: 616,258 (45%)
Prior (08/14) 4,044,667
Calls: 2,517,906 (62%)
Puts: 1,526,761 (38%)
Current vs Prior -66.05%
Calls: -69.95% (Calls)
Puts: -59.64% (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 -45.96%
Calls: -51.75%
Puts: -36.62%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/18 3:00pm) $706.42M
Calls: $330.28M (47%)
Puts: $376.13M (53%)
Prior (08/14) $1.03B
Calls: $612.61M (60%)
Puts: $416.95M (40%)
Current vs Prior -31.39%
Calls: -46.09%
Puts: -9.79%
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 -21.01%
Calls: -43.01%
Puts: +19.52%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/18 3:00pm) 0.81
Prior (08/14) 0.61
Current vs Prior +34.30%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +29.80%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/18 3:00pm) 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 2.36% | 3.68%3.68% | 5.92%2.36% | 10.19%
Prior 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs Prior -16.04% | -5.02%-5.02% | +2.24%+199.68% | +2.79%
Prior 7-Day Avg 2.49% | 3.56%2.49% | 5.15%3.30% | 10.70%
Current vs 7-Day Avg -5.24% | +3.30%+47.86% | +15.04%-28.55% | -4.69%
Prior 7-Day Eod 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs 7-Day Eod -16.04% | -5.02%-5.02% | +2.24%+199.68% | +2.79%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.90% | 1.64%
Calls: 1.26% | 0.80%
Puts: 2.53% | 2.47%
Prior 3.66% | 1.89%
Calls: 3.92% | 2.15%
Puts: 3.39% | 1.63%
Current vs Prior -48.09% | -13.23%
Prior 7-Day Avg 3.31% | 3.37%
Calls: 3.31% | 3.54%
Puts: 3.30% | 3.21%
Current vs 7-Day Avg -42.52% | -51.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 66% vs prior. P/C ratio rising 34% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
15:00BEARISHBULLISHBULLISH
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 721 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 1819.6519.80$19.730.8%1.1K0.595.4K
$335.00Aug 216.256.30$6.280.8%12.5K0.554.8K
$325.00Sep 418.6518.80$18.730.8%5080.67602
$345.00Aug 212.442.46$2.450.8%18.2K0.2814.9K
$340.00Sep 1814.6514.80$14.731.0%3.1K0.494.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 191.671.68$1.670.6%48.7K0.32931
$350.00Sep 1823.2023.35$23.280.6%3030.6011.1K
$340.00Sep 2518.8018.95$18.880.8%690.50194
$330.00Sep 1812.1512.25$12.200.8%9970.418.6K
$340.00Sep 1817.1017.25$17.180.9%1.5K0.5118.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.38, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 190.140.16$0.1513.3%8.5K0.042.7K
$352.50Aug 190.210.22$0.224.5%8.7K0.051.7K
$360.00Aug 190.070.08$0.0812.5%5.9K0.023.6K
$357.50Aug 190.100.11$0.119.1%3.0K0.031.2K
$350.00Aug 190.330.34$0.342.9%49.0K0.086.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 190.110.12$0.128.3%8.2K0.032.1K
$317.50Aug 190.070.08$0.0812.5%2.6K0.02527
$322.50Aug 190.190.20$0.205.0%17.5K0.05777
$315.00Aug 190.050.06$0.0616.7%2.2K0.011.3K
$325.00Aug 190.330.34$0.342.9%22.1K0.092.0K

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
$270.00Sep 265.0069.15$67.086.2%21.00--
$275.00Aug 1959.5562.35$60.954.6%171.001
$287.50Aug 1948.5549.10$48.831.1%831.006
$277.50Aug 1956.8059.85$58.335.2%241.009
$280.00Aug 1954.2057.40$55.805.7%431.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Aug 1921.0521.55$21.302.3%351.0021
$360.00Aug 1923.5524.00$23.781.9%251.0053
$365.00Aug 1928.5529.00$28.781.6%--1.0058
$367.50Aug 1930.9531.50$31.231.8%81.006
$370.00Aug 1933.5034.00$33.751.5%841.00145

Most actively traded options today. High liquidity = easy entry/exit. 758 active (total vol 1.3M, top 109.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 191.881.90$1.891.1%109.6K0.344.9K
$337.50Aug 192.762.80$2.781.4%56.1K0.45863
$345.00Aug 190.810.82$0.821.2%49.3K0.173.0K
$350.00Aug 190.330.34$0.342.9%49.0K0.086.2K
$342.50Aug 191.241.26$1.251.6%48.3K0.252.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 192.642.67$2.661.1%109.1K0.432.7K
$330.00Aug 191.001.01$1.001.0%70.6K0.213.1K
$337.50Aug 193.904.00$3.952.5%58.2K0.551.5K
$332.50Aug 191.671.68$1.670.6%48.7K0.32931
$340.00Aug 195.505.60$5.551.8%27.8K0.662.6K

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 12.9%, max 15.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 19Oct 249.6%43.1%15.1%49.3K3.1K
$335.00Aug 19Oct 245.4%39.6%14.6%35.8K934
$342.50Aug 19Sep 448.5%42.4%14.5%48.5K2.1K
$330.00Aug 19Oct 245.0%39.7%13.4%11.5K2.4K
$332.50Aug 19Sep 445.0%40.2%11.9%10.2K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 19Oct 249.6%43.1%15.1%7.9K647
$335.00Aug 19Oct 245.4%39.6%14.6%109.2K2.7K
$342.50Aug 19Sep 448.5%42.4%14.5%8.5K888
$330.00Aug 19Oct 245.0%39.7%13.4%70.6K3.2K
$332.50Aug 19Sep 445.0%40.2%11.9%48.9K951

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 0.50, avg 6.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$320.00Oct 2$6.68$3.32$6.6874%0.50$316.68
$340.00$345.00Oct 2$2.00$3.00$2.0050%1.50$342.00
$320.00$330.00Oct 2$5.92$4.08$5.9266%0.69$325.92
$335.00$340.00Sep 2$2.13$2.87$2.1353%1.35$337.13
$335.00$340.00Sep 11$2.20$2.80$2.2054%1.27$337.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$347.50Aug 26$1.59$0.91$1.5973%0.57$348.41
$347.50$345.00Sep 4$1.46$1.04$1.4662%0.71$346.04
$295.00$290.00Aug 28$0.13$4.87$0.134%37.46$294.87
$295.00$290.00Aug 31$0.16$4.84$0.165%30.25$294.84
$290.00$285.00Aug 31$0.11$4.89$0.114%44.45$289.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 0.14, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$347.50$350.00Aug 19$0.19$0.19$2.3188%0.08$347.69
$350.00$352.50Aug 19$0.12$0.12$2.3892%0.05$350.12
$345.00$347.50Aug 19$0.29$0.29$2.2183%0.13$345.29
$342.50$345.00Aug 19$0.43$0.43$2.0775%0.21$342.93
$340.00$342.50Aug 19$0.64$0.64$1.8666%0.34$340.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Sep 2$1.19$1.19$8.8184%0.14$308.81
$330.00$325.00Oct 2$2.20$2.20$2.8058%0.79$327.80
$325.00$320.00Oct 2$1.98$1.98$3.0262%0.66$323.02
$335.00$330.00Oct 2$2.40$2.40$2.6054%0.92$332.60
$335.00$330.00Sep 18$2.38$2.38$2.6254%0.91$332.62

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$2.1147.5%45.9%
$337.50Aug 19Aug 21$2.2746.5%45.6%
$335.00Aug 19Aug 21$2.3045.4%44.6%
$332.50Aug 19Aug 21$2.2045.0%44.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 19Aug 21$2.0047.5%45.9%
$337.50Aug 19Aug 21$2.1346.5%45.6%
$335.00Aug 19Aug 21$2.1445.4%44.6%
$332.50Aug 19Aug 21$2.0345.0%44.4%

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$3.98$2.66$6.64$328.36$341.641.97%
$337.50Aug 19$2.78$3.95$6.73$330.77$344.232.00%
$332.50Aug 19$5.48$1.67$7.15$325.35$339.652.13%
$340.00Aug 19$1.89$5.55$7.44$332.56$347.442.21%
$330.00Aug 19$7.33$1.00$8.33$321.67$338.332.48%
$342.50Aug 19$1.25$7.43$8.68$333.82$351.182.58%
$327.50Aug 19$9.40$0.59$9.99$317.51$337.492.97%
$345.00Aug 19$0.82$9.50$10.32$334.68$355.323.07%
$335.00Aug 21$6.28$4.80$11.08$323.92$346.083.29%
$337.50Aug 21$5.05$6.08$11.13$326.37$348.633.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.26% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$325.00Aug 19$0.53$0.34$0.87$324.13$348.37
$347.50$327.50Aug 19$0.53$0.59$1.12$326.38$348.62
$345.00$325.00Aug 19$0.82$0.34$1.16$323.84$346.16
$345.00$327.50Aug 19$0.82$0.59$1.41$326.09$346.41
$347.50$330.00Aug 19$0.53$1.00$1.53$328.47$349.03
$342.50$325.00Aug 19$1.25$0.34$1.59$323.41$344.09
$345.00$330.00Aug 19$0.82$1.00$1.82$328.18$346.82
$342.50$327.50Aug 19$1.25$0.59$1.84$325.66$344.34
$342.50$330.00Aug 19$1.25$1.00$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. 645 found (best R:R 1.38, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
318/320350/352Sep 4$1.45$1.0538%1.38$318.55$351.45
318/320358/360Sep 4$1.25$1.2546%1.00$318.75$358.75
312/315350/352Sep 4$1.30$1.2043%1.08$313.70$351.30
312/315358/360Sep 4$1.10$1.4051%0.79$313.90$358.60
318/320355/358Sep 4$1.30$1.2043%1.08$318.70$356.30
325/328360/362Aug 26$1.04$1.4653%0.71$326.46$361.04
312/315350/352Aug 31$1.11$1.3950%0.80$313.89$351.11
315/318350/352Aug 31$1.18$1.3248%0.89$316.32$351.18
312/315355/358Sep 4$1.15$1.3549%0.85$313.85$356.15
315/318350/352Sep 4$1.35$1.1541%1.17$316.15$351.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 440 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$335.00$340.00$345.00Sep 2$0.13$4.8714%37.46
$335.00$340.00$345.00Sep 11$0.14$4.8611%34.71
$340.00$345.00$350.00Oct 2$0.08$4.928%61.50
$315.00$320.00$325.00Sep 2$0.21$4.7912%22.81
$310.00$320.00$330.00Oct 2$0.76$9.2416%12.16
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Sep 2$0.10$4.9011%49.00
$340.00$345.00$350.00Oct 2$0.07$4.938%70.43
$340.00$345.00$350.00Sep 11$0.15$4.8510%32.33
$360.00$365.00$370.00Sep 18$0.06$4.947%82.33
$340.00$345.00$350.00Sep 25$0.12$4.888%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 326 found (best net $-2.18, 323 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$385.001:2Sep 2-$0.45$9.55
$342.50$345.001:2Aug 19-$0.39$2.11
$345.00$347.501:2Aug 19-$0.24$2.26
$340.00$342.501:2Aug 19-$0.61$1.89
$347.50$350.001:2Aug 19-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$390.00$362.501:2Aug 31-$2.18$25.32
$300.00$290.001:2Sep 2-$0.02$9.98
$332.50$330.001:2Aug 19-$0.33$2.17
$335.00$332.501:2Aug 19-$0.68$1.82
$290.00$280.001:2Sep 2-$0.09$9.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 4.88%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Oct 2$16.400.462.6%4.88%7.47%2253
$350.00Oct 2$14.500.434.1%4.31%8.40%133225
$340.00Oct 2$18.300.501.1%5.44%6.55%136187
$355.00Oct 2$12.700.395.6%3.78%9.35%554
$360.00Oct 2$11.150.357.1%3.32%10.37%5963
$365.00Oct 2$9.800.328.5%2.91%11.46%2989
$345.00Sep 25$14.450.452.6%4.30%6.89%120316
$370.00Oct 2$8.550.2910.0%2.54%12.57%2695
$340.00Sep 25$16.400.501.1%4.88%5.99%230512
$350.00Sep 25$12.550.414.1%3.73%7.82%231623

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 756,738
Total Puts 616,258
Put/Call Ratio 0.81
Net Difference 140,480

Prior's Put/Call Breakdown

Total Calls 2,517,906
Total Puts 1,526,761
Put/Call Ratio 0.61
Net Difference 991,145

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