Tour v526
TSLA
TESLA INC
$342.50 -2.46%
8/20 14:01

Option Volume

Detail
Current (08/20 2:00pm) 1,376,692
Calls: 741,725 (54%)
Puts: 634,967 (46%)
Prior (08/19) 2,298,255
Calls: 1,366,962 (59%)
Puts: 931,293 (41%)
Current vs Prior -40.10%
Calls: -45.74% (Calls)
Puts: -31.82% (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 -42.79%
Calls: -48.83%
Puts: -33.64%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 2:00pm) $564.44M
Calls: $308.99M (55%)
Puts: $255.45M (45%)
Prior (08/19) $937.70M
Calls: $731.06M (78%)
Puts: $206.63M (22%)
Current vs Prior -39.81%
Calls: -57.73%
Puts: +23.63%
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 -41.41%
Calls: -50.69%
Puts: -24.14%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/20 2:00pm) 0.86
Prior (08/19) 0.68
Current vs Prior +25.65%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +27.42%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/20 2:00pm) 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 1.94% | 2.85%1.94% | 4.89%1.94% | 9.94%
Prior 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs Prior -39.48% | -28.51%-39.47% | -16.36%+148.98% | -3.25%
Prior 7-Day Avg 2.50% | 3.54%2.80% | 5.30%2.35% | 10.28%
Current vs 7-Day Avg -22.70% | -19.32%-30.98% | -7.70%-17.49% | -3.36%
Prior 7-Day Eod 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs 7-Day Eod -39.48% | -28.51%-39.47% | -16.36%+148.98% | -3.25%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.28% | 2.55%
Calls: 1.48% | 3.02%
Puts: 3.08% | 2.08%
Prior 5.34% | 2.75%
Calls: 6.09% | 2.87%
Puts: 4.59% | 2.62%
Current vs Prior -57.30% | -7.27%
Prior 7-Day Avg 3.34% | 2.80%
Calls: 3.24% | 2.86%
Puts: 3.45% | 2.73%
Current vs 7-Day Avg -31.82% | -8.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior.

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
14:00BULLISHBULLISHBULLISH
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 700 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Aug 288.558.60$8.570.6%2.1K0.51884
$350.00Sep 1812.9013.00$12.950.8%3.2K0.455.8K
$335.00Aug 2812.8012.90$12.850.8%4600.661.5K
$330.00Sep 1823.1523.35$23.250.9%4300.655.2K
$337.50Aug 2811.2511.35$11.300.9%4140.61714
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 2152.3052.55$52.430.5%91.002.2K
$380.00Aug 2137.4037.60$37.500.5%731.005.9K
$335.00Sep 2513.3513.45$13.400.7%1010.40316
$350.00Sep 1819.2019.35$19.270.8%6110.5511.2K
$345.00Sep 2518.2018.35$18.270.8%1110.49180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.42, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.180.19$0.195.3%29.4K0.0521.1K
$357.50Aug 210.260.28$0.277.4%12.4K0.0710.7K
$365.00Aug 210.090.10$0.1010.0%5.9K0.029.7K
$362.50Aug 210.130.14$0.147.1%5.1K0.034.5K
$355.00Aug 210.410.42$0.422.4%28.9K0.109.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 210.190.20$0.205.0%8.0K0.054.0K
$325.00Aug 210.130.14$0.147.1%8.5K0.035.5K
$330.00Aug 210.300.31$0.313.2%32.6K0.0710.7K
$322.50Aug 210.090.10$0.1010.0%2.7K0.022.6K
$332.50Aug 210.490.51$0.504.0%21.1K0.122.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.50Aug 2458.6562.15$60.405.8%--1.0020
$285.00Aug 2456.1559.65$57.906.0%--1.0021
$287.50Aug 2453.7057.00$55.356.0%--1.0015
$290.00Aug 2451.0054.65$52.836.9%--1.0026
$292.50Aug 2448.7051.80$50.256.2%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2121.8022.70$22.254.0%2561.001.1K
$367.50Aug 2124.1026.35$25.238.9%171.00279
$370.00Aug 2127.4027.80$27.601.4%461.004.5K
$372.50Aug 2128.5030.50$29.506.8%71.00436
$375.00Aug 2132.1032.65$32.381.7%501.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 773 active (total vol 1.3M, top 109.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.970.99$0.982.0%102.1K0.2021.8K
$345.00Aug 212.272.32$2.302.2%92.2K0.3916.2K
$347.50Aug 211.511.53$1.521.3%46.9K0.294.0K
$342.50Aug 213.353.40$3.381.5%44.6K0.514.6K
$340.00Aug 214.704.80$4.752.1%39.1K0.638.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 212.122.14$2.130.9%109.7K0.3711.9K
$342.50Aug 213.203.30$3.253.1%69.3K0.492.2K
$345.00Aug 214.604.70$4.652.2%57.7K0.615.8K
$335.00Aug 210.820.84$0.832.4%48.4K0.186.0K
$337.50Aug 211.331.36$1.352.2%46.9K0.262.7K

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 8.1%, max 11.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Aug 21Oct 245.0%40.5%11.1%12.3K4.2K
$337.50Aug 21Sep 444.2%40.5%9.1%12.0K3.2K
$342.50Aug 21Sep 444.1%40.4%9.1%44.8K4.9K
$340.00Aug 21Oct 243.7%40.3%8.4%39.2K8.9K
$347.50Aug 21Sep 445.4%42.1%7.9%47.9K4.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Aug 21Oct 245.0%40.5%11.1%48.4K6.1K
$337.50Aug 21Sep 444.2%40.5%9.1%47.0K2.8K
$342.50Aug 21Sep 444.1%40.4%9.1%69.4K2.4K
$340.00Aug 21Oct 243.7%40.3%8.4%109.7K12.2K
$347.50Aug 21Sep 445.4%42.1%7.9%24.8K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 0.58, avg 6.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$335.00Sep 25$2.70$2.30$2.7064%0.85$332.70
$340.00$345.00Oct 2$2.33$2.67$2.3355%1.15$342.33
$380.00$385.00Oct 2$0.95$4.05$0.9527%4.26$380.95
$360.00$365.00Oct 2$1.58$3.42$1.5840%2.16$361.58
$370.00$375.00Oct 2$1.25$3.75$1.2533%3.00$371.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$365.00Aug 31$3.17$1.83$3.1785%0.58$366.83
$290.00$280.00Sep 2$0.13$9.87$0.133%75.92$289.87
$295.00$290.00Sep 2$0.11$4.89$0.114%44.45$294.89
$300.00$295.00Aug 31$0.11$4.89$0.114%44.45$299.89
$357.50$355.00Sep 4$1.62$0.88$1.6267%0.54$355.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 0.75, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$347.50$350.00Aug 21$0.54$0.54$1.9671%0.28$348.04
$355.00$357.50Aug 21$0.15$0.15$2.3590%0.06$355.15
$345.00$347.50Aug 21$0.78$0.78$1.7261%0.45$345.78
$350.00$352.50Aug 21$0.35$0.35$2.1580%0.16$350.35
$350.00$352.50Aug 26$0.75$0.75$1.7566%0.43$350.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 2$2.15$2.15$2.8559%0.75$332.85
$340.00$335.00Oct 2$2.35$2.35$2.6555%0.89$337.65
$340.00$335.00Sep 25$2.33$2.33$2.6755%0.87$337.67
$330.00$325.00Sep 25$1.85$1.85$3.1564%0.59$328.15
$330.00$325.00Oct 2$1.90$1.90$3.1063%0.61$328.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.55, cheapest $1.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Aug 21Aug 24$1.5944.1%33.3%
$345.00Aug 21Aug 24$1.5544.9%34.3%
$340.00Aug 21Aug 24$1.5843.7%33.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Aug 21Aug 24$1.5544.1%33.3%
$345.00Aug 21Aug 24$1.5344.9%34.3%
$340.00Aug 21Aug 24$1.5243.7%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.94% of stock, avg 7.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$342.50Aug 21$3.38$3.25$6.63$335.87$349.131.94%
$340.00Aug 21$4.75$2.13$6.88$333.12$346.882.01%
$345.00Aug 21$2.30$4.65$6.95$338.05$351.952.03%
$337.50Aug 21$6.48$1.35$7.83$329.67$345.332.29%
$347.50Aug 21$1.52$6.38$7.90$339.60$355.402.31%
$335.00Aug 21$8.48$0.83$9.31$325.69$344.312.72%
$350.00Aug 21$0.98$8.32$9.30$340.70$359.302.72%
$342.50Aug 24$4.97$4.80$9.77$332.73$352.272.85%
$340.00Aug 24$6.33$3.65$9.98$330.02$349.982.91%
$345.00Aug 24$3.85$6.18$10.03$334.97$355.032.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$355.00$332.50Aug 21$0.42$0.50$0.92$331.58$355.92
$352.50$332.50Aug 21$0.63$0.50$1.13$331.37$353.63
$355.00$335.00Aug 21$0.42$0.83$1.25$333.75$356.25
$352.50$335.00Aug 21$0.63$0.83$1.46$333.54$353.96
$350.00$332.50Aug 21$0.98$0.50$1.48$331.02$351.48
$350.00$335.00Aug 21$0.98$0.83$1.81$333.19$351.81
$355.00$337.50Aug 21$0.42$1.35$1.77$335.73$356.77
$352.50$337.50Aug 21$0.63$1.35$1.98$335.52$354.48
$347.50$332.50Aug 21$1.52$0.50$2.02$330.48$349.52
$350.00$337.50Aug 21$0.98$1.35$2.33$335.17$352.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 596 found (best R:R 0.62, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
328/330365/368Aug 28$0.96$1.5457%0.62$329.04$365.96
328/330352/355Aug 28$1.36$1.1440%1.19$328.64$353.86
328/330360/362Aug 28$1.09$1.4151%0.77$328.91$361.09
328/330368/370Aug 28$0.89$1.6159%0.55$329.11$368.39
312/315368/370Sep 4$0.81$1.6962%0.48$314.19$368.31
315/318368/370Sep 4$0.86$1.6460%0.52$316.64$368.36
322/325365/368Aug 31$0.88$1.6259%0.54$324.12$365.88
312/315358/360Sep 4$1.06$1.4452%0.74$313.94$358.56
315/318368/370Aug 26$0.30$2.2082%0.14$317.20$367.80
300/302368/370Sep 4$0.61$1.8970%0.32$301.89$368.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 410 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 25$0.17$9.838%57.82
$330.00$335.00$340.00Sep 25$0.08$4.929%61.50
$310.00$315.00$320.00Sep 11$0.09$4.918%54.56
$320.00$325.00$330.00Sep 11$0.17$4.8310%28.41
$335.00$340.00$345.00Sep 25$0.14$4.869%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Sep 18$0.10$4.907%49.00
$370.00$375.00$380.00Sep 18$0.08$4.926%61.50
$347.50$350.00$352.50Aug 26$0.06$2.4410%40.67
$375.00$380.00$385.00Oct 2$0.07$4.935%70.43
$345.00$350.00$355.00Sep 18$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 340 found (best net $-12.77, 340 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$347.50$350.001:2Aug 21-$0.44$2.06
$350.00$352.501:2Aug 21-$0.28$2.22
$345.00$347.501:2Aug 21-$0.74$1.76
$355.00$357.501:2Aug 21-$0.12$2.38
$352.50$355.001:2Aug 21-$0.21$2.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$367.501:2Sep 2-$12.77$4.73
$337.50$335.001:2Aug 21-$0.31$2.19
$340.00$337.501:2Aug 21-$0.57$1.93
$335.00$332.501:2Aug 21-$0.17$2.33
$332.50$330.001:2Aug 21-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 4.39%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$355.00Oct 2$15.050.443.6%4.39%8.04%1266
$350.00Oct 2$17.000.472.2%4.96%7.15%195366
$345.00Oct 2$19.100.510.7%5.58%6.31%5468
$360.00Oct 2$13.250.405.1%3.87%8.98%46105
$365.00Oct 2$11.700.366.6%3.42%9.99%43107
$370.00Oct 2$10.250.338.0%2.99%11.02%54163
$375.00Oct 2$9.000.309.5%2.63%12.12%7575
$350.00Sep 25$14.950.462.2%4.36%6.55%197636
$345.00Sep 25$17.000.510.7%4.96%5.69%364356
$355.00Sep 25$13.000.423.6%3.80%7.45%151269

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 741,725
Total Puts 634,967
Put/Call Ratio 0.86
Net Difference 106,758

Prior's Put/Call Breakdown

Total Calls 1,366,962
Total Puts 931,293
Put/Call Ratio 0.68
Net Difference 435,669

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