Tour v512
TSLA
TESLA INC
$338.07 +0.36%
8/19 10:01

Option Volume

Detail
Current (08/19 10:00am) 450,039
Calls: 283,081 (63%)
Puts: 166,958 (37%)
Prior (08/18) 405,507
Calls: 231,997 (57%)
Puts: 173,510 (43%)
Current vs Prior +10.98%
Calls: +22.02% (Calls)
Puts: -3.78% (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 -82.29%
Calls: -81.95%
Puts: -82.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/19 10:00am) $138.29M
Calls: $70.17M (51%)
Puts: $68.12M (49%)
Prior (08/18) $186.73M
Calls: $128.93M (69%)
Puts: $57.80M (31%)
Current vs Prior -25.94%
Calls: -45.58%
Puts: +17.86%
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 -84.54%
Calls: -87.89%
Puts: -78.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/19 10:00am) 0.59
Prior (08/18) 0.75
Current vs Prior -21.14%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -6.00%
Sentiment BULLISH

Open Interest

Detail
Current (08/19 10:00am) 5,884,284
Calls: 3,386,703 (58%)
Puts: 2,497,581 (42%)
Prior (08/18) 5,759,524
Calls: 3,306,998 (57%)
Puts: 2,452,526 (43%)
Current vs Prior +2.17%
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 +1.80%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/19) | Next (08/21)Expiry (08/21) | Next (08/28)Expiry (08/19) | Next (09/18)
Current 1.68% | 3.29%3.29% | 5.64%1.68% | 9.95%
Prior 2.81% | 3.87%3.87% | 5.79%0.79% | 9.92%
Current vs Prior -40.18% | -14.92%-14.92% | -2.65%+113.51% | +0.30%
Prior 7-Day Avg 2.49% | 3.56%2.49% | 5.15%3.30% | 10.70%
Current vs 7-Day Avg -32.49% | -7.48%+32.44% | +9.55%-49.09% | -6.99%
Prior 7-Day Eod 2.81% | 3.87%3.58% | 5.85%2.24% | 10.10%
Current vs 7-Day Eod -40.18% | -14.92%-8.04% | -3.69%-25.14% | -1.53%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.34% | 2.27%
Calls: 2.03% | 2.84%
Puts: 4.66% | 1.71%
Prior 3.66% | 1.89%
Calls: 3.92% | 2.15%
Puts: 3.39% | 1.63%
Current vs Prior -8.74% | +20.11%
Prior 7-Day Avg 3.31% | 3.37%
Calls: 3.31% | 3.54%
Puts: 3.30% | 3.21%
Current vs 7-Day Avg +1.04% | -32.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. P/C ratio dropping 21% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
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
16:00BEARISHBULLISHBULLISH
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 661 of results (avg 4.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 1938.0038.25$38.130.7%2111.0094
$290.00Aug 1947.8048.25$48.030.9%--1.0031
$330.00Sep 1820.4020.60$20.501.0%3290.615.2K
$340.00Sep 1815.2015.35$15.271.0%5550.514.6K
$345.00Sep 1813.0013.15$13.081.1%990.462.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 1941.7542.00$41.880.6%1491.00--
$327.50Aug 211.291.30$1.300.8%7360.192.4K
$337.50Sep 410.9511.05$11.000.9%650.48129
$370.00Aug 1931.7532.05$31.900.9%91.00--
$335.00Sep 49.759.85$9.801.0%410.44614

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.39, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 190.100.11$0.119.1%19.4K0.0415.8K
$347.50Aug 190.170.18$0.185.6%11.3K0.063.0K
$345.00Aug 190.340.35$0.352.9%37.4K0.126.0K
$352.50Aug 190.060.07$0.0714.3%3.1K0.022.4K
$342.50Aug 190.680.70$0.692.9%40.6K0.214.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 190.200.21$0.214.8%9.3K0.096.1K
$327.50Aug 190.100.11$0.119.1%2.7K0.043.9K
$325.00Aug 190.050.06$0.0616.7%2.8K0.024.5K
$332.50Aug 190.430.45$0.444.5%9.0K0.163.6K
$335.00Aug 190.940.96$0.952.1%34.6K0.306.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Aug 1959.4562.45$60.954.9%141.008
$280.00Aug 1957.0060.00$58.505.1%141.0045
$282.50Aug 1954.2557.85$56.056.4%--1.0011
$285.00Aug 1951.7555.35$53.556.7%--1.0027
$287.50Aug 1949.2552.85$51.057.1%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 2133.1535.30$34.226.3%--1.00436
$375.00Aug 2135.7037.65$36.675.3%491.002.3K
$377.50Aug 2138.2541.10$39.677.2%11.00265
$380.00Aug 2140.9042.60$41.754.1%101.005.9K
$382.50Aug 2143.0546.45$44.757.6%--1.0085

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 435.5K, top 51.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 191.341.36$1.351.5%51.1K0.358.3K
$342.50Aug 190.680.70$0.692.9%40.6K0.214.1K
$345.00Aug 190.340.35$0.352.9%37.4K0.126.0K
$350.00Aug 190.100.11$0.119.1%19.4K0.0415.8K
$337.50Aug 192.432.48$2.462.0%11.7K0.533.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 190.940.96$0.952.1%34.6K0.306.9K
$337.50Aug 191.831.87$1.852.2%18.1K0.472.3K
$345.00Aug 219.059.20$9.131.6%13.3K0.702.9K
$340.00Aug 193.153.30$3.224.7%9.3K0.652.4K
$330.00Aug 190.200.21$0.214.8%9.3K0.096.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 48.9%, max 54.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$332.50Aug 19Sep 461.7%39.9%54.6%1.9K2.6K
$335.00Aug 19Oct 260.3%39.5%52.6%4.8K3.5K
$337.50Aug 19Sep 459.5%39.8%49.4%11.8K3.8K
$342.50Aug 19Sep 461.8%41.9%47.5%40.6K4.2K
$340.00Aug 19Oct 260.1%42.7%40.5%51.2K8.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$332.50Aug 19Sep 461.7%39.9%54.6%9.0K3.7K
$335.00Aug 19Oct 260.3%39.5%52.6%34.7K6.9K
$337.50Aug 19Sep 459.5%39.8%49.4%18.2K2.4K
$342.50Aug 19Sep 461.8%41.9%47.5%2.1K1.1K
$340.00Aug 19Oct 260.1%42.7%40.5%9.3K2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 0.92, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$327.50Aug 26$1.42$1.08$1.4277%0.76$326.42
$320.00$330.00Oct 2$6.05$3.95$6.0568%0.65$326.05
$330.00$335.00Sep 2$2.58$2.42$2.5864%0.94$332.58
$320.00$325.00Sep 25$2.97$2.03$2.9769%0.68$322.97
$315.00$320.00Oct 2$3.20$1.80$3.2072%0.56$318.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$377.50Aug 19$1.30$1.20$1.30100%0.92$378.70
$397.50$395.00Aug 19$1.47$1.03$1.47100%0.70$396.03
$400.00$397.50Aug 21$1.60$0.90$1.60100%0.56$398.40
$357.50$355.00Aug 24$1.53$0.97$1.5387%0.63$355.97
$350.00$347.50Sep 2$1.05$1.45$1.0565%1.38$348.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 0.89, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$342.50Aug 19$0.66$0.66$1.8465%0.36$340.66
$342.50$345.00Aug 19$0.34$0.34$2.1679%0.16$342.84
$345.00$347.50Aug 19$0.17$0.17$2.3388%0.07$345.17
$340.00$342.50Aug 21$0.98$0.98$1.5256%0.64$340.98
$342.50$345.00Aug 21$0.77$0.77$1.7363%0.45$343.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 2$2.35$2.35$2.6555%0.89$332.65
$325.00$320.00Oct 2$1.90$1.90$3.1064%0.61$323.10
$330.00$325.00Oct 2$2.10$2.10$2.9060%0.72$327.90
$320.00$315.00Oct 2$1.68$1.68$3.3268%0.51$318.32
$335.00$330.00Sep 25$2.30$2.30$2.7055%0.85$332.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.73, cheapest $2.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 19Aug 21$2.8259.5%46.1%
$340.00Aug 19Aug 21$2.7860.1%46.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 19Aug 21$2.6859.5%46.1%
$340.00Aug 19Aug 21$2.6360.1%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 1.27% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Aug 19$2.46$1.85$4.31$333.19$341.811.27%
$340.00Aug 19$1.35$3.22$4.57$335.43$344.571.35%
$335.00Aug 19$4.05$0.95$5.00$330.00$340.001.48%
$342.50Aug 19$0.69$5.10$5.79$336.71$348.291.71%
$332.50Aug 19$6.08$0.44$6.52$325.98$339.021.93%
$345.00Aug 19$0.35$7.23$7.58$337.42$352.582.24%
$330.00Aug 19$8.30$0.21$8.51$321.49$338.512.52%
$347.50Aug 19$0.18$9.55$9.73$337.77$357.232.88%
$337.50Aug 21$5.28$4.53$9.81$327.69$347.312.90%
$340.00Aug 21$4.13$5.85$9.98$330.02$349.982.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.12% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$347.50$330.00Aug 19$0.18$0.21$0.39$329.61$347.89
$345.00$330.00Aug 19$0.35$0.21$0.56$329.44$345.56
$347.50$332.50Aug 19$0.18$0.44$0.62$331.88$348.12
$345.00$332.50Aug 19$0.35$0.44$0.79$331.71$345.79
$342.50$330.00Aug 19$0.69$0.21$0.90$329.10$343.40
$342.50$332.50Aug 19$0.69$0.44$1.13$331.37$343.63
$347.50$335.00Aug 19$0.18$0.95$1.13$333.87$348.63
$345.00$335.00Aug 19$0.35$0.95$1.30$333.70$346.30
$342.50$335.00Aug 19$0.69$0.95$1.64$333.36$344.14
$340.00$330.00Aug 19$1.35$0.21$1.56$328.44$341.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 617 found (best R:R 1.50, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
322/325350/352Sep 2$1.50$1.0036%1.50$323.50$351.50
322/325352/355Sep 2$1.42$1.0839%1.31$323.58$353.92
322/325362/365Sep 2$1.15$1.3550%0.85$323.85$363.65
322/325358/360Sep 2$1.27$1.2344%1.03$323.73$358.77
320/322360/362Aug 31$1.01$1.4955%0.68$321.49$361.01
320/322350/352Aug 31$1.31$1.1943%1.10$321.19$351.31
315/318352/355Sep 4$1.26$1.2445%1.02$316.24$353.76
322/325355/358Sep 2$1.33$1.1742%1.14$323.67$356.33
322/325360/362Sep 2$1.20$1.3047%0.92$323.80$361.20
320/322362/365Aug 31$0.94$1.5657%0.60$321.56$363.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 404 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Sep 25$0.07$4.939%70.43
$325.00$330.00$335.00Sep 18$0.11$4.8910%44.45
$310.00$315.00$320.00Sep 18$0.07$4.938%70.43
$305.00$310.00$315.00Sep 25$0.07$4.937%70.43
$320.00$325.00$330.00Sep 11$0.17$4.8311%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Sep 18$0.05$4.959%99.00
$360.00$365.00$370.00Sep 4$0.07$4.938%70.43
$350.00$355.00$360.00Sep 11$0.13$4.8710%37.46
$350.00$355.00$360.00Sep 2$0.17$4.8311%28.41
$340.00$345.00$350.00Sep 18$0.13$4.8710%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 339 found (best net $-3.38, 334 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$327.501:2Aug 31-$3.38$14.12
$337.50$340.001:2Aug 19-$0.24$2.26
$335.00$337.501:2Aug 19-$0.87$1.63
$340.00$342.501:2Aug 19-$0.03$2.47
$342.50$345.001:2Aug 19-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$375.001:2Aug 26-$17.65$2.35
$340.00$337.501:2Aug 19-$0.48$2.02
$310.00$300.001:2Sep 2$0.00$10.00
$337.50$335.001:2Aug 19-$0.05$2.45
$342.50$340.001:2Aug 19-$1.34$1.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.01%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$345.00Oct 2$16.950.482.0%5.01%7.06%356
$350.00Oct 2$14.900.443.5%4.41%7.94%23252
$340.00Oct 2$18.900.520.6%5.59%6.16%20227
$355.00Oct 2$13.100.405.0%3.87%8.88%358
$360.00Oct 2$11.500.366.5%3.40%9.89%282
$365.00Oct 2$10.100.338.0%2.99%10.95%393
$370.00Oct 2$8.800.309.4%2.60%12.05%16106
$345.00Sep 25$14.950.472.0%4.42%6.47%5335
$340.00Sep 25$17.000.510.6%5.03%5.60%25564
$350.00Sep 25$12.950.423.5%3.83%7.36%165675

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 283,081
Total Puts 166,958
Put/Call Ratio 0.59
Net Difference 116,123

Prior's Put/Call Breakdown

Total Calls 231,997
Total Puts 173,510
Put/Call Ratio 0.75
Net Difference 58,487

Prior 7-Day Put/Call Summary

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

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