Tour v526
TSLA
TESLA INC
$341.29 -2.80%
8/20 11:04

Option Volume

Detail
Current (08/20 11:00am) 739,153
Calls: 355,976 (48%)
Puts: 383,177 (52%)
Prior (08/19) 1,311,072
Calls: 828,286 (63%)
Puts: 482,786 (37%)
Current vs Prior -43.62%
Calls: -57.02% (Calls)
Puts: -20.63% (Puts)
Prior 7-Day Total 16,844,916
Calls: 10,147,097 (60%)
Puts: 6,697,819 (40%)
Prior 7-Day Average 2,406,416
Calls: 1,449,585 (60%)
Puts: 956,831 (40%)
Current vs Prior 7-Day Avg -69.28%
Calls: -75.44%
Puts: -59.95%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/20 11:00am) $324.92M
Calls: $153.09M (47%)
Puts: $171.83M (53%)
Prior (08/19) $649.96M
Calls: $555.42M (85%)
Puts: $94.54M (15%)
Current vs Prior -50.01%
Calls: -72.44%
Puts: +81.75%
Prior 7-Day Total $6.74B
Calls: $4.39B (65%)
Puts: $2.36B (35%)
Prior 7-Day Average $963.35M
Calls: $626.60M (65%)
Puts: $336.75M (35%)
Current vs Prior 7-Day Avg -66.27%
Calls: -75.57%
Puts: -48.97%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/20 11:00am) 1.08
Prior (08/19) 0.58
Current vs Prior +84.67%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +60.21%
Sentiment BEARISH

Open Interest

Detail
Current (08/20 11:00am) 5,892,879
Calls: 3,373,906 (57%)
Puts: 2,518,973 (43%)
Prior (08/19) 5,884,284
Calls: 3,386,703 (58%)
Puts: 2,497,581 (42%)
Current vs Prior +0.15%
Prior 7-Day Total 40,627,543
Calls: 23,422,990 (58%)
Puts: 17,204,553 (42%)
Prior 7-Day Average 5,803,934
Calls: 3,346,141 (58%)
Puts: 2,457,793 (42%)
Current vs Prior 7-Day Avg +1.53%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.53% | 3.39%2.53% | 5.31%2.53% | 9.90%
Prior 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs Prior -21.03% | -14.96%-21.03% | -9.20%+224.85% | -3.57%
Prior 7-Day Avg 2.50% | 3.54%2.80% | 5.30%2.35% | 10.28%
Current vs 7-Day Avg +0.86% | -4.04%-9.95% | +0.20%+7.66% | -3.68%
Prior 7-Day Eod 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs 7-Day Eod -21.03% | -14.96%-21.03% | -9.20%+224.85% | -3.57%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.91% | 3.02%
Calls: 2.27% | 3.39%
Puts: 3.55% | 2.64%
Prior 5.34% | 2.75%
Calls: 6.09% | 2.87%
Puts: 4.59% | 2.62%
Current vs Prior -45.51% | +9.82%
Prior 7-Day Avg 3.34% | 2.80%
Calls: 3.24% | 2.86%
Puts: 3.45% | 2.73%
Current vs 7-Day Avg -12.99% | +7.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 44% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 85% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
11:00BEARISHNEUTRALBEARISH
10:00BULLISHNEUTRALBULLISH

📈 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 672 of results (avg 3.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1812.3512.40$12.380.4%2.0K0.445.8K
$360.00Sep 188.908.95$8.930.6%1.6K0.354.5K
$340.00Sep 1816.8016.90$16.850.6%1.3K0.544.3K
$345.00Sep 1814.4014.50$14.450.7%9500.492.8K
$345.00Sep 1112.1512.25$12.200.8%4120.482.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 212.983.00$2.990.7%65.5K0.4311.9K
$335.00Oct 215.4515.60$15.521.0%100.4285
$345.00Aug 2810.2010.30$10.251.0%9550.55660
$352.50Aug 2815.0515.20$15.131.0%3010.68373
$335.00Sep 1110.0010.10$10.051.0%870.401.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.41, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.190.21$0.2010.0%18.7K0.0521.1K
$357.50Aug 210.280.29$0.293.4%7.5K0.0710.7K
$362.50Aug 210.140.15$0.156.7%3.0K0.034.5K
$355.00Aug 210.410.43$0.424.8%12.9K0.099.7K
$365.00Aug 210.110.12$0.128.3%3.7K0.039.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 210.160.17$0.175.9%1.9K0.042.6K
$320.00Aug 210.120.13$0.137.7%2.8K0.038.6K
$327.50Aug 210.340.36$0.355.7%5.7K0.074.0K
$325.00Aug 210.230.24$0.244.2%5.9K0.055.5K
$317.50Aug 210.090.10$0.1010.0%9800.023.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Aug 2457.1061.00$59.056.6%--1.0020
$285.00Aug 2454.6058.50$56.556.9%--1.0021
$287.50Aug 2452.1056.15$54.137.5%--1.0015
$290.00Aug 2450.1053.45$51.786.5%--1.0026
$292.50Aug 2447.1051.05$49.088.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2123.2024.65$23.926.1%1071.001.1K
$367.50Aug 2125.4527.70$26.588.5%161.00279
$370.00Aug 2128.4029.45$28.923.6%211.004.5K
$372.50Aug 2130.3032.05$31.175.6%31.00436
$375.00Aug 2133.4034.05$33.721.9%201.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 693.2K, top 65.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.970.99$0.982.0%46.5K0.1921.8K
$345.00Aug 212.182.20$2.190.9%37.8K0.3616.2K
$342.50Aug 213.103.20$3.153.2%19.9K0.464.6K
$340.00Aug 214.354.45$4.402.3%19.9K0.578.7K
$347.50Aug 211.461.49$1.482.0%19.3K0.274.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 212.983.00$2.990.7%65.5K0.4311.9K
$342.50Aug 214.154.30$4.223.6%34.9K0.542.2K
$335.00Aug 211.311.34$1.332.3%34.3K0.236.0K
$337.50Aug 212.012.04$2.031.5%30.7K0.322.7K
$350.00Aug 219.459.65$9.552.1%26.1K0.819.0K

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 14.1%, max 19.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$332.50Aug 21Sep 448.1%40.4%19.0%1.6K2.1K
$335.00Aug 21Oct 247.2%40.1%17.6%9.4K4.2K
$340.00Aug 21Oct 246.3%40.0%15.7%20.0K8.9K
$337.50Aug 21Sep 446.5%40.2%15.5%6.7K3.2K
$347.50Aug 21Sep 447.6%42.2%12.8%19.9K4.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$332.50Aug 21Sep 448.1%40.4%19.0%15.6K2.8K
$335.00Aug 21Oct 247.2%40.1%17.6%34.3K6.1K
$340.00Aug 21Oct 246.3%40.0%15.7%65.6K12.2K
$337.50Aug 21Sep 446.5%40.2%15.5%30.8K2.8K
$347.50Aug 21Sep 447.6%42.2%12.8%14.1K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 0.52, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$320.00Sep 25$3.30$1.70$3.3076%0.52$318.30
$370.00$375.00Oct 2$1.20$3.80$1.2032%3.17$371.20
$365.00$370.00Oct 2$1.37$3.63$1.3736%2.65$366.37
$385.00$390.00Oct 2$0.80$4.20$0.8024%5.25$385.80
$350.00$355.00Oct 2$1.92$3.08$1.9246%1.60$351.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$357.50Aug 26$1.66$0.84$1.6683%0.51$358.34
$350.00$347.50Sep 2$1.37$1.13$1.3761%0.82$348.63
$350.00$347.50Aug 31$1.45$1.05$1.4562%0.72$348.55
$295.00$280.00Sep 2$0.27$14.73$0.274%54.56$294.73
$290.00$285.00Sep 4$0.12$4.88$0.124%40.67$289.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.66, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$352.50Aug 21$0.34$0.34$2.1681%0.16$350.34
$347.50$350.00Aug 21$0.50$0.50$2.0073%0.25$348.00
$352.50$355.00Aug 21$0.22$0.22$2.2886%0.10$352.72
$345.00$347.50Aug 21$0.71$0.71$1.7964%0.40$345.71
$342.50$345.00Aug 24$1.05$1.05$1.4552%0.72$343.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$325.00Oct 2$1.98$1.98$3.0262%0.66$328.02
$340.00$335.00Oct 2$2.41$2.41$2.5954%0.93$337.59
$335.00$330.00Oct 2$2.19$2.19$2.8158%0.78$332.81
$340.00$335.00Sep 25$2.38$2.38$2.6254%0.91$337.62
$340.00$335.00Sep 18$2.37$2.37$2.6354%0.90$337.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.44, cheapest $1.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 21Aug 24$1.4246.5%34.5%
$340.00Aug 21Aug 24$1.5046.3%34.5%
$345.00Aug 21Aug 24$1.4147.2%35.8%
$342.50Aug 21Aug 24$1.5046.9%35.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Aug 21Aug 24$1.3546.5%34.5%
$340.00Aug 21Aug 24$1.4646.3%34.5%
$345.00Aug 21Aug 24$1.4047.2%35.8%
$342.50Aug 21Aug 24$1.4646.9%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 2.16% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$342.50Aug 21$3.15$4.22$7.37$335.13$349.872.16%
$340.00Aug 21$4.40$2.99$7.39$332.61$347.392.17%
$337.50Aug 21$5.93$2.03$7.96$329.54$345.462.33%
$345.00Aug 21$2.19$5.75$7.94$337.06$352.942.33%
$347.50Aug 21$1.48$7.55$9.03$338.47$356.532.65%
$335.00Aug 21$7.75$1.33$9.08$325.92$344.082.66%
$340.00Aug 24$5.90$4.45$10.35$329.65$350.353.03%
$342.50Aug 24$4.65$5.68$10.33$332.17$352.833.03%
$350.00Aug 21$0.98$9.55$10.53$339.47$360.533.09%
$332.50Aug 21$9.78$0.86$10.64$321.86$343.143.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$352.50$330.00Aug 21$0.64$0.55$1.19$328.81$353.69
$352.50$332.50Aug 21$0.64$0.86$1.50$331.00$354.00
$350.00$330.00Aug 21$0.98$0.55$1.53$328.47$351.53
$350.00$332.50Aug 21$0.98$0.86$1.84$330.66$351.84
$352.50$335.00Aug 21$0.64$1.33$1.97$333.03$354.47
$347.50$330.00Aug 21$1.48$0.55$2.03$327.97$349.53
$350.00$335.00Aug 21$0.98$1.33$2.31$332.69$352.31
$347.50$332.50Aug 21$1.48$0.86$2.34$330.16$349.84
$347.50$335.00Aug 21$1.48$1.33$2.81$332.19$350.31
$352.50$330.00Aug 24$1.58$1.36$2.94$327.06$355.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 589 found (best R:R 0.10, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
285/288355/358Aug 21$0.23$2.2789%0.10$287.27$355.23
285/288352/355Aug 21$0.32$2.1885%0.15$287.18$352.82
285/288350/352Aug 21$0.44$2.0679%0.21$287.06$350.44
320/322365/368Sep 2$0.97$1.5357%0.63$321.53$365.97
285/288348/350Aug 21$0.60$1.9072%0.32$286.90$348.10
320/322358/360Sep 2$1.15$1.3549%0.85$321.35$358.65
318/320365/368Sep 2$0.88$1.6260%0.54$319.12$365.88
315/318360/362Sep 4$1.05$1.4553%0.72$316.45$361.05
320/322360/362Sep 2$1.07$1.4352%0.75$321.43$361.07
328/330365/368Aug 26$0.77$1.7364%0.45$329.23$365.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 402 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$315.00$320.00$325.00Sep 11$0.07$4.9310%70.43
$330.00$335.00$340.00Sep 11$0.16$4.8412%30.25
$325.00$330.00$335.00Oct 2$0.09$4.918%54.56
$305.00$310.00$315.00Sep 18$0.06$4.947%82.33
$330.00$335.00$340.00Sep 18$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Sep 11$0.10$4.9010%49.00
$355.00$360.00$365.00Sep 18$0.09$4.919%54.56
$360.00$370.00$380.00Oct 2$0.56$9.4412%16.86
$345.00$347.50$350.00Aug 26$0.08$2.4210%30.25
$337.50$340.00$342.50Aug 24$0.16$2.3416%14.63

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 $-4.25, 325 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$315.001:2Sep 2-$4.25$20.75
$350.00$352.501:2Aug 21-$0.30$2.20
$352.50$355.001:2Aug 21-$0.20$2.30
$347.50$350.001:2Aug 21-$0.48$2.02
$357.50$360.001:2Aug 21-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$367.501:2Sep 2-$12.13$5.37
$295.00$280.001:2Sep 2$0.00$15.00
$332.50$330.001:2Aug 21-$0.24$2.26
$335.00$332.501:2Aug 21-$0.39$2.11
$330.00$327.501:2Aug 21-$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 4.81%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Oct 2$16.400.472.5%4.81%7.36%179366
$345.00Oct 2$18.550.501.1%5.44%6.52%2668
$355.00Oct 2$14.500.434.0%4.25%8.27%566
$360.00Oct 2$12.750.395.5%3.74%9.22%40105
$365.00Oct 2$11.200.367.0%3.28%10.23%29107
$370.00Oct 2$9.800.328.4%2.87%11.28%39163
$375.00Oct 2$8.600.299.9%2.52%12.40%2675
$350.00Sep 25$14.350.462.5%4.20%6.76%97636
$345.00Sep 25$16.450.501.1%4.82%5.91%154356
$355.00Sep 25$12.450.414.0%3.65%7.67%85269

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 355,976
Total Puts 383,177
Put/Call Ratio 1.08
Net Difference -27,201

Prior's Put/Call Breakdown

Total Calls 828,286
Total Puts 482,786
Put/Call Ratio 0.58
Net Difference 345,500

Prior 7-Day Put/Call Summary

Total Calls 10,147,097
Total Puts 6,697,819
Average Put/Call Ratio 0.67
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