Tour v526
TSLA
TESLA INC
$346.15 -1.42%
8/20 12:02

Option Volume

Detail
Current (08/20 12:00pm) 1,036,520
Calls: 548,422 (53%)
Puts: 488,098 (47%)
Prior (08/19) 1,705,097
Calls: 1,041,637 (61%)
Puts: 663,460 (39%)
Current vs Prior -39.21%
Calls: -47.35% (Calls)
Puts: -26.43% (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 -56.93%
Calls: -62.17%
Puts: -48.99%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 12:00pm) $457.81M
Calls: $314.59M (69%)
Puts: $143.23M (31%)
Prior (08/19) $688.83M
Calls: $553.34M (80%)
Puts: $135.49M (20%)
Current vs Prior -33.54%
Calls: -43.15%
Puts: +5.71%
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 -52.48%
Calls: -49.79%
Puts: -57.47%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 12:00pm) 0.89
Prior (08/19) 0.64
Current vs Prior +39.73%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +32.47%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/20 12:00pm) 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 2.48% | 3.37%2.48% | 5.34%2.48% | 9.94%
Prior 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs Prior -22.32% | -15.65%-22.32% | -8.69%+219.55% | -3.23%
Prior 7-Day Avg 2.50% | 3.54%2.80% | 5.30%2.35% | 10.28%
Current vs 7-Day Avg -0.79% | -4.81%-11.42% | +0.75%+5.90% | -3.34%
Prior 7-Day Eod 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs 7-Day Eod -22.32% | -15.65%-22.32% | -8.69%+219.55% | -3.23%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.17% | 2.57%
Calls: 1.17% | 1.72%
Puts: 1.16% | 3.42%
Prior 5.34% | 2.75%
Calls: 6.09% | 2.87%
Puts: 4.59% | 2.62%
Current vs Prior -78.09% | -6.55%
Prior 7-Day Avg 3.34% | 2.80%
Calls: 3.24% | 2.86%
Puts: 3.45% | 2.73%
Current vs 7-Day Avg -65.01% | -8.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($314.59M). P/C ratio rising 40% - increased hedging/bearish positioning.

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 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
12:00BULLISHBULLISHBULLISH
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 695 of results (avg 3.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 212.132.14$2.130.5%76.1K0.3421.8K
$370.00Aug 281.911.92$1.920.5%2.2K0.165.5K
$400.00Sep 111.821.83$1.830.5%7320.102.4K
$335.00Sep 1822.4522.60$22.530.7%3420.642.5K
$350.00Sep 1814.6014.70$14.650.7%2.6K0.495.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1812.3512.40$12.380.4%6230.4119.8K
$400.00Aug 2153.7554.05$53.900.6%191.003.4K
$350.00Sep 2519.1519.30$19.230.8%480.51284
$352.50Aug 2812.0012.10$12.050.8%3200.60373
$350.00Sep 1817.3017.45$17.380.9%4390.5111.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Aug 210.130.14$0.147.1%1.9K0.035.8K
$362.50Aug 210.260.27$0.273.7%4.2K0.064.5K
$365.00Aug 210.180.19$0.195.3%4.8K0.049.7K
$372.50Aug 210.070.08$0.0812.5%1.6K0.022.2K
$370.00Aug 210.100.11$0.119.1%5.2K0.0212.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 210.100.11$0.119.1%7.4K0.035.5K
$327.50Aug 210.140.15$0.156.7%7.1K0.034.0K
$330.00Aug 210.210.22$0.224.5%28.1K0.0510.7K
$332.50Aug 210.320.33$0.333.0%18.9K0.072.7K
$335.00Aug 210.500.52$0.513.9%42.2K0.116.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2165.2566.70$65.972.2%191.00462
$285.00Aug 2159.8562.95$61.405.0%341.0085
$287.50Aug 2156.9060.25$58.585.7%371.0036
$290.00Aug 2154.5057.45$55.985.3%281.00525
$292.50Aug 2152.2555.30$53.785.7%41.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2123.8024.70$24.253.7%351.004.5K
$372.50Aug 2125.8528.10$26.988.3%71.00436
$375.00Aug 2128.7029.65$29.173.3%321.002.3K
$377.50Aug 2130.2533.00$31.638.7%191.00261
$380.00Aug 2133.7534.70$34.232.8%661.005.9K

Most actively traded options today. High liquidity = easy entry/exit. 738 active (total vol 972.9K, top 83.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 212.132.14$2.130.5%76.1K0.3421.8K
$345.00Aug 214.254.30$4.281.2%69.1K0.5616.2K
$347.50Aug 213.053.10$3.081.6%34.6K0.454.0K
$342.50Aug 215.705.80$5.751.7%34.3K0.664.6K
$340.00Aug 217.507.60$7.551.3%33.9K0.768.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 211.301.32$1.311.5%83.9K0.2411.9K
$342.50Aug 212.022.05$2.041.5%45.7K0.342.2K
$335.00Aug 210.500.52$0.513.9%42.2K0.116.0K
$337.50Aug 210.810.83$0.822.4%37.9K0.172.7K
$345.00Aug 213.003.05$3.031.7%37.4K0.455.8K

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 13.0%, max 15.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Aug 21Sep 447.0%40.7%15.4%10.3K3.2K
$340.00Aug 21Oct 246.3%40.2%15.1%34.0K8.9K
$345.00Aug 21Oct 245.9%40.1%14.4%69.2K16.2K
$342.50Aug 21Sep 446.1%40.5%13.9%34.5K4.9K
$352.50Aug 21Sep 447.9%42.3%13.4%19.1K7.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Aug 21Sep 447.0%40.7%15.4%38.0K2.8K
$340.00Aug 21Oct 246.3%40.2%15.1%83.9K12.2K
$345.00Aug 21Oct 245.9%40.1%14.4%37.5K6.0K
$342.50Aug 21Sep 446.1%40.5%13.9%45.8K2.4K
$352.50Aug 21Sep 447.9%42.3%13.4%2.1K597

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 0.71, avg 6.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$335.00Sep 25$2.92$2.08$2.9267%0.71$332.92
$345.00$350.00Oct 2$2.27$2.73$2.2754%1.20$347.27
$342.50$345.00Sep 2$1.05$1.45$1.0557%1.38$343.55
$340.00$345.00Sep 25$2.48$2.52$2.4858%1.02$342.48
$350.00$355.00Sep 25$2.05$2.95$2.0550%1.44$352.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$352.50$350.00Aug 26$1.42$1.08$1.4263%0.76$351.08
$352.50$350.00Aug 31$1.35$1.15$1.3559%0.85$351.15
$295.00$280.00Sep 2$0.20$14.80$0.204%74.00$294.80
$310.00$307.50Aug 31$0.11$2.39$0.116%21.73$309.89
$327.50$325.00Aug 24$0.13$2.37$0.138%18.23$327.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.95, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$357.50Aug 21$0.35$0.35$2.1582%0.16$355.35
$347.50$350.00Aug 21$0.95$0.95$1.5555%0.61$348.45
$350.00$352.50Aug 21$0.69$0.69$1.8166%0.38$350.69
$360.00$362.50Aug 21$0.14$0.14$2.3691%0.06$360.14
$357.50$360.00Aug 21$0.21$0.21$2.2987%0.09$357.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Oct 2$2.43$2.43$2.5754%0.95$342.57
$340.00$335.00Oct 2$2.20$2.20$2.8058%0.79$337.80
$335.00$330.00Oct 2$1.98$1.98$3.0262%0.66$333.02
$345.00$340.00Sep 25$2.40$2.40$2.6054%0.92$342.60
$340.00$335.00Sep 25$2.16$2.16$2.8458%0.76$337.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.48, cheapest $1.43)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Aug 24$1.4547.3%35.6%
$345.00Aug 21Aug 24$1.5245.9%34.3%
$342.50Aug 21Aug 24$1.4846.1%34.6%
$347.50Aug 21Aug 24$1.4946.7%35.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Aug 24$1.4347.3%35.6%
$345.00Aug 21Aug 24$1.5245.9%34.3%
$342.50Aug 21Aug 24$1.4146.1%34.6%
$347.50Aug 21Aug 24$1.5346.7%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 2.11% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$345.00Aug 21$4.28$3.03$7.31$337.69$352.312.11%
$347.50Aug 21$3.08$4.32$7.40$340.10$354.902.14%
$342.50Aug 21$5.75$2.04$7.79$334.71$350.292.25%
$350.00Aug 21$2.13$5.90$8.03$341.97$358.032.32%
$340.00Aug 21$7.55$1.31$8.86$331.14$348.862.56%
$352.50Aug 21$1.44$7.70$9.14$343.36$361.642.64%
$345.00Aug 24$5.80$4.55$10.35$334.65$355.352.99%
$337.50Aug 21$9.55$0.82$10.37$327.13$347.873.00%
$347.50Aug 24$4.57$5.85$10.42$337.08$357.923.01%
$355.00Aug 21$0.97$9.70$10.67$344.33$365.673.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.33% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$357.50$335.00Aug 21$0.62$0.51$1.13$333.87$358.63
$357.50$337.50Aug 21$0.62$0.82$1.44$336.06$358.94
$355.00$335.00Aug 21$0.97$0.51$1.48$333.52$356.48
$355.00$337.50Aug 21$0.97$0.82$1.79$335.71$356.79
$357.50$340.00Aug 21$0.62$1.31$1.93$338.07$359.43
$352.50$335.00Aug 21$1.44$0.51$1.95$333.05$354.45
$355.00$340.00Aug 21$0.97$1.31$2.28$337.72$357.28
$352.50$337.50Aug 21$1.44$0.82$2.26$335.24$354.76
$352.50$340.00Aug 21$1.44$1.31$2.75$337.25$355.25
$357.50$335.00Aug 24$1.58$1.38$2.96$332.04$360.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 590 found (best R:R 0.56, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
318/320370/372Sep 4$0.90$1.6059%0.56$319.10$370.90
312/315370/372Sep 4$0.80$1.7063%0.47$314.20$370.80
302/305370/372Sep 4$0.66$1.8469%0.36$304.34$370.66
308/310370/372Sep 4$0.72$1.7866%0.40$309.28$370.72
298/300370/372Sep 4$0.61$1.8971%0.32$299.39$370.61
315/318370/372Sep 4$0.84$1.6661%0.51$316.66$370.84
318/320360/362Sep 4$1.15$1.3549%0.85$318.85$361.15
332/335368/370Aug 28$1.06$1.4452%0.74$333.94$368.56
310/312370/372Sep 4$0.75$1.7565%0.43$311.75$370.75
312/315360/362Sep 4$1.05$1.4553%0.72$313.95$361.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 403 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Sep 25$0.13$4.879%37.46
$340.00$342.50$345.00Aug 24$0.11$2.3915%21.73
$340.00$342.50$345.00Aug 26$0.07$2.4311%34.71
$335.00$340.00$345.00Oct 2$0.14$4.868%34.71
$332.50$335.00$337.50Aug 21$0.05$2.459%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Sep 25$0.09$4.918%54.56
$345.00$350.00$355.00Sep 11$0.18$4.8211%26.78
$365.00$370.00$375.00Sep 11$0.13$4.878%37.46
$335.00$340.00$345.00Sep 11$0.24$4.7612%19.83
$342.50$345.00$347.50Aug 26$0.08$2.4211%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 335 found (best net $-8.86, 335 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$315.001:2Sep 2-$8.86$16.14
$405.00$415.001:2Sep 2-$0.27$9.73
$355.00$357.501:2Aug 21-$0.27$2.23
$357.50$360.001:2Aug 21-$0.20$2.30
$360.00$362.501:2Aug 21-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$367.501:2Sep 2-$10.01$7.49
$295.00$280.001:2Sep 2-$0.04$14.96
$340.00$337.501:2Aug 21-$0.33$2.17
$337.50$335.001:2Aug 21-$0.20$2.30
$342.50$340.001:2Aug 21-$0.58$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 4.81%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$355.00Oct 2$16.650.462.6%4.81%7.37%966
$360.00Oct 2$14.700.434.0%4.25%8.25%43105
$350.00Oct 2$18.700.501.1%5.40%6.51%189366
$365.00Oct 2$12.950.395.5%3.74%9.19%31107
$370.00Oct 2$11.400.366.9%3.29%10.18%46163
$375.00Oct 2$10.050.328.3%2.90%11.24%3475
$380.00Oct 2$8.800.299.8%2.54%12.32%156225
$355.00Sep 25$14.550.452.6%4.20%6.76%115269
$350.00Sep 25$16.500.491.1%4.77%5.88%170636
$360.00Sep 25$12.650.414.0%3.65%7.66%73465

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 548,422
Total Puts 488,098
Put/Call Ratio 0.89
Net Difference 60,324

Prior's Put/Call Breakdown

Total Calls 1,041,637
Total Puts 663,460
Put/Call Ratio 0.64
Net Difference 378,177

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