Tour v526
TSLA
TESLA INC
$344.40 -1.91%
8/20 13:02

Option Volume

Detail
Current (08/20 1:00pm) 1,220,446
Calls: 653,323 (54%)
Puts: 567,123 (46%)
Prior (08/19) 2,064,693
Calls: 1,243,737 (60%)
Puts: 820,956 (40%)
Current vs Prior -40.89%
Calls: -47.47% (Calls)
Puts: -30.92% (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 -49.28%
Calls: -54.93%
Puts: -40.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 1:00pm) $499.17M
Calls: $308.35M (62%)
Puts: $190.82M (38%)
Prior (08/19) $816.51M
Calls: $646.11M (79%)
Puts: $170.39M (21%)
Current vs Prior -38.86%
Calls: -52.28%
Puts: +11.99%
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 -48.18%
Calls: -50.79%
Puts: -43.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 1:00pm) 0.87
Prior (08/19) 0.66
Current vs Prior +31.51%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +29.21%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/20 1:00pm) 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 2.35% | 3.24%2.35% | 5.24%2.35% | 9.85%
Prior 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs Prior -26.65% | -18.79%-26.65% | -10.36%+201.75% | -4.07%
Prior 7-Day Avg 2.50% | 3.54%2.80% | 5.30%2.35% | 10.28%
Current vs 7-Day Avg -6.31% | -8.35%-16.35% | -1.09%+0.00% | -4.18%
Prior 7-Day Eod 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs 7-Day Eod -26.65% | -18.79%-26.65% | -10.36%+201.75% | -4.07%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.81% | 2.71%
Calls: 2.25% | 2.51%
Puts: 1.38% | 2.90%
Prior 5.34% | 2.75%
Calls: 6.09% | 2.87%
Puts: 4.59% | 2.62%
Current vs Prior -66.10% | -1.45%
Prior 7-Day Avg 3.34% | 2.80%
Calls: 3.24% | 2.86%
Puts: 3.45% | 2.73%
Current vs 7-Day Avg -45.88% | -3.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($308.35M). Below-average activity with volume down 41% vs prior. P/C ratio rising 32% - 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
13:00BULLISHBULLISHBULLISH
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 692 of results (avg 3.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1818.4518.55$18.500.5%1.8K0.574.3K
$335.00Sep 1821.2521.40$21.330.7%3560.622.5K
$350.00Sep 1813.6513.75$13.700.7%3.1K0.475.8K
$330.00Sep 1824.3024.50$24.400.8%4140.675.2K
$340.00Aug 2810.8510.95$10.900.9%2.5K0.602.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1818.1018.25$18.180.8%5800.5311.2K
$345.00Sep 2517.2017.35$17.270.9%1050.48180
$357.50Aug 2816.4516.60$16.520.9%1320.7123
$335.00Sep 1810.7510.85$10.800.9%3330.382.9K
$355.00Sep 1821.1021.30$21.200.9%1230.581.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.42, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Aug 210.150.17$0.1612.5%5.0K0.044.5K
$360.00Aug 210.230.24$0.244.2%26.8K0.0621.1K
$365.00Aug 210.110.12$0.128.3%5.5K0.039.7K
$367.50Aug 210.080.09$0.0911.1%2.2K0.025.8K
$357.50Aug 210.360.37$0.372.7%11.5K0.0910.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 210.100.12$0.1118.2%8.1K0.035.5K
$327.50Aug 210.150.16$0.166.3%7.6K0.044.0K
$330.00Aug 210.230.24$0.244.2%30.7K0.0610.7K
$332.50Aug 210.370.38$0.382.6%19.8K0.092.7K
$322.50Aug 210.080.09$0.0911.1%2.6K0.022.6K

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
$280.00Aug 2163.8565.25$64.552.2%201.00462
$285.00Aug 2158.1561.15$59.655.0%341.0085
$287.50Aug 2156.0558.65$57.354.5%611.0036
$290.00Aug 2153.6555.80$54.723.9%581.00525
$292.50Aug 2150.7553.65$52.205.6%240.9943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Aug 2122.5524.25$23.407.3%171.00279
$370.00Aug 2125.5026.00$25.751.9%441.004.5K
$372.50Aug 2127.5529.65$28.607.3%71.00436
$375.00Aug 2130.2531.05$30.652.6%481.002.3K
$377.50Aug 2131.7034.30$33.007.9%191.00261

Most actively traded options today. High liquidity = easy entry/exit. 749 active (total vol 1.1M, top 95.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 211.381.40$1.391.4%93.6K0.2721.8K
$345.00Aug 213.103.15$3.131.6%83.2K0.4816.2K
$347.50Aug 212.092.13$2.111.9%43.4K0.364.0K
$342.50Aug 214.404.50$4.452.2%39.3K0.594.6K
$340.00Aug 216.006.10$6.051.7%36.6K0.708.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 211.601.63$1.621.9%95.5K0.3011.9K
$342.50Aug 212.472.50$2.491.2%57.0K0.412.2K
$345.00Aug 213.603.65$3.631.4%53.2K0.525.8K
$335.00Aug 210.610.62$0.621.6%45.2K0.146.0K
$337.50Aug 211.001.02$1.012.0%42.3K0.202.7K

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 9.3%, max 11.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Aug 21Sep 444.9%40.2%11.5%11.4K3.2K
$345.00Aug 21Oct 244.5%40.0%11.3%83.2K16.2K
$340.00Aug 21Oct 244.3%40.1%10.3%36.7K8.9K
$352.50Aug 21Sep 446.2%41.9%10.1%23.9K7.9K
$342.50Aug 21Sep 443.9%40.1%9.6%39.6K4.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Aug 21Sep 444.9%40.2%11.5%42.4K2.8K
$345.00Aug 21Oct 244.5%40.0%11.3%53.3K6.0K
$340.00Aug 21Oct 244.3%40.1%10.3%95.5K12.2K
$352.50Aug 21Sep 446.2%41.9%10.1%2.3K597
$342.50Aug 21Sep 443.9%40.1%9.6%57.1K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 0.92, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$322.50$325.00Aug 31$1.30$1.20$1.3084%0.92$323.80
$335.00$337.50Aug 31$1.33$1.17$1.3367%0.88$336.33
$325.00$330.00Sep 25$3.12$1.88$3.1270%0.60$328.12
$370.00$375.00Oct 2$1.30$3.70$1.3034%2.85$371.30
$385.00$390.00Oct 2$0.87$4.13$0.8725%4.75$385.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$347.50Aug 26$1.30$1.20$1.3062%0.92$348.70
$350.00$347.50Aug 31$1.25$1.25$1.2558%1.00$348.75
$360.00$355.00Sep 2$3.30$1.70$3.3070%0.52$356.70
$290.00$280.00Sep 2$0.11$9.89$0.113%89.91$289.89
$295.00$290.00Sep 2$0.10$4.90$0.104%49.00$294.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 0.84, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$347.50Aug 31$1.20$1.20$1.3050%0.92$346.20
$345.00$347.50Aug 21$1.02$1.02$1.4852%0.69$346.02
$352.50$355.00Aug 21$0.33$0.33$2.1781%0.15$352.83
$347.50$350.00Aug 21$0.72$0.72$1.7864%0.40$348.22
$350.00$352.50Aug 21$0.49$0.49$2.0173%0.24$350.49
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$335.00Oct 2$2.28$2.28$2.7257%0.84$337.72
$335.00$330.00Oct 2$2.05$2.05$2.9561%0.69$332.95
$335.00$330.00Sep 25$2.00$2.00$3.0061%0.67$333.00
$325.00$320.00Oct 2$1.63$1.63$3.3769%0.48$323.37
$330.00$325.00Sep 25$1.76$1.76$3.2466%0.54$328.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.51, cheapest $1.46)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Aug 21Aug 24$1.5343.9%33.1%
$347.50Aug 21Aug 24$1.4944.7%34.2%
$345.00Aug 21Aug 24$1.5544.5%34.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Aug 21Aug 24$1.4643.9%33.1%
$347.50Aug 21Aug 24$1.4844.7%34.2%
$345.00Aug 21Aug 24$1.5544.5%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.96% of stock, avg 7.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$345.00Aug 21$3.13$3.63$6.76$338.24$351.761.96%
$342.50Aug 21$4.45$2.49$6.94$335.56$349.442.02%
$347.50Aug 21$2.11$5.15$7.26$340.24$354.762.11%
$340.00Aug 21$6.05$1.62$7.67$332.33$347.672.23%
$350.00Aug 21$1.39$6.93$8.32$341.68$358.322.42%
$337.50Aug 21$8.00$1.01$9.01$328.49$346.512.62%
$352.50Aug 21$0.90$8.93$9.83$342.67$362.332.85%
$345.00Aug 24$4.68$5.18$9.86$335.14$354.862.86%
$342.50Aug 24$5.98$3.95$9.93$332.57$352.432.88%
$347.50Aug 24$3.60$6.63$10.23$337.27$357.732.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$355.00$332.50Aug 21$0.57$0.38$0.95$331.55$355.95
$355.00$335.00Aug 21$0.57$0.62$1.19$333.81$356.19
$352.50$332.50Aug 21$0.90$0.38$1.28$331.22$353.78
$352.50$335.00Aug 21$0.90$0.62$1.52$333.48$354.02
$355.00$337.50Aug 21$0.57$1.01$1.58$335.92$356.58
$352.50$337.50Aug 21$0.90$1.01$1.91$335.59$354.41
$350.00$332.50Aug 21$1.39$0.38$1.77$330.73$351.77
$350.00$335.00Aug 21$1.39$0.62$2.01$332.99$352.01
$350.00$337.50Aug 21$1.39$1.01$2.40$335.10$352.40
$355.00$340.00Aug 21$0.57$1.62$2.19$337.81$357.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 556 found (best R:R 0.75, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
332/335368/370Aug 28$1.07$1.4352%0.75$333.93$368.57
318/320365/368Sep 2$0.89$1.6159%0.55$319.11$365.89
332/335365/368Aug 28$1.13$1.3750%0.82$333.87$366.13
322/325365/368Aug 24$0.23$2.2786%0.10$324.77$365.23
325/328368/370Aug 31$0.89$1.6159%0.55$326.61$368.39
318/320360/362Sep 2$1.02$1.4854%0.69$318.98$361.02
332/335362/365Aug 28$1.19$1.3147%0.91$333.81$363.69
330/332368/370Aug 31$1.06$1.4452%0.74$331.44$368.56
310/312365/368Sep 2$0.73$1.7765%0.41$311.77$365.73
325/328365/368Aug 24$0.28$2.2283%0.13$327.22$365.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 406 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$315.00$320.00$325.00Oct 2$0.10$4.907%49.00
$330.00$335.00$340.00Sep 11$0.22$4.7812%21.73
$300.00$305.00$310.00Sep 18$0.06$4.946%82.33
$330.00$335.00$340.00Oct 2$0.14$4.868%34.71
$310.00$315.00$320.00Sep 25$0.12$4.887%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$365.00$370.00Aug 28$0.12$4.8811%40.67
$375.00$380.00$385.00Oct 2$0.07$4.936%70.43
$380.00$385.00$390.00Sep 18$0.07$4.935%70.43
$350.00$352.50$355.00Aug 21$0.12$2.3814%19.83
$380.00$385.00$390.00Sep 11$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 333 found (best net $-7.77, 333 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$315.001:2Sep 2-$7.77$17.23
$352.50$355.001:2Aug 21-$0.24$2.26
$350.00$352.501:2Aug 21-$0.41$2.09
$347.50$350.001:2Aug 21-$0.67$1.83
$355.00$357.501:2Aug 21-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$367.501:2Sep 2-$10.70$6.80
$340.00$337.501:2Aug 21-$0.40$2.10
$337.50$335.001:2Aug 21-$0.23$2.27
$335.00$332.501:2Aug 21-$0.14$2.36
$365.00$355.001:2Aug 31-$7.43$2.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 5.17%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Oct 2$17.800.491.6%5.17%6.79%195366
$355.00Oct 2$15.700.453.1%4.56%7.64%1266
$345.00Oct 2$20.050.530.2%5.82%6.00%4968
$360.00Oct 2$13.850.414.5%4.02%8.55%44105
$365.00Oct 2$12.200.386.0%3.54%9.52%40107
$370.00Oct 2$10.700.347.4%3.11%10.54%51163
$375.00Oct 2$9.400.318.9%2.73%11.61%3475
$350.00Sep 25$15.700.481.6%4.56%6.18%188636
$355.00Sep 25$13.650.443.1%3.96%7.04%135269
$345.00Sep 25$17.950.520.2%5.21%5.39%331356

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 653,323
Total Puts 567,123
Put/Call Ratio 0.87
Net Difference 86,200

Prior's Put/Call Breakdown

Total Calls 1,243,737
Total Puts 820,956
Put/Call Ratio 0.66
Net Difference 422,781

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