Tour v526
TSLA
TESLA INC
$343.25 -2.24%
8/20 15:01

Option Volume

Detail
Current (08/20 3:00pm) 1,611,373
Calls: 811,965 (50%)
Puts: 799,408 (50%)
Prior (08/19) 2,585,158
Calls: 1,521,571 (59%)
Puts: 1,063,587 (41%)
Current vs Prior -37.67%
Calls: -46.64% (Calls)
Puts: -24.84% (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 -33.04%
Calls: -43.99%
Puts: -16.45%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/20 3:00pm) $1.27B
Calls: $352.35M (28%)
Puts: $912.98M (72%)
Prior (08/19) $1.04B
Calls: $787.15M (76%)
Puts: $249.42M (24%)
Current vs Prior +22.07%
Calls: -55.24%
Puts: +266.04%
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 +31.35%
Calls: -43.77%
Puts: +171.11%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/20 3:00pm) 0.98
Prior (08/19) 0.70
Current vs Prior +40.85%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +46.53%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/20 3:00pm) 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 2.27% | 3.20%2.27% | 5.24%2.27% | 9.88%
Prior 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs Prior -28.95% | -19.83%-28.95% | -10.46%+192.27% | -3.75%
Prior 7-Day Avg 2.50% | 3.54%2.80% | 5.30%2.35% | 10.28%
Current vs 7-Day Avg -9.25% | -9.53%-18.98% | -1.20%-3.14% | -3.86%
Prior 7-Day Eod 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs 7-Day Eod -28.95% | -19.83%-28.95% | -10.46%+192.27% | -3.75%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.58% | 2.29%
Calls: 2.74% | 2.84%
Puts: 2.41% | 1.75%
Prior 5.34% | 2.75%
Calls: 6.09% | 2.87%
Puts: 4.59% | 2.62%
Current vs Prior -51.69% | -16.73%
Prior 7-Day Avg 3.34% | 2.80%
Calls: 3.24% | 2.86%
Puts: 3.45% | 2.73%
Current vs 7-Day Avg -22.85% | -18.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($912.98M). P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
15:00BEARISHNEUTRALMIXED
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 711 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1813.2013.30$13.250.8%3.4K0.465.8K
$345.00Sep 1113.1013.20$13.150.8%7570.502.8K
$340.00Sep 1817.8518.00$17.930.8%2.2K0.564.3K
$330.00Sep 1823.6023.80$23.700.8%4340.665.2K
$355.00Sep 1811.2511.35$11.300.9%6310.412.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 1815.9516.05$16.000.6%1.6K0.493.1K
$340.00Sep 1813.4513.55$13.500.7%9790.4419.8K
$335.00Sep 1811.2011.30$11.250.9%4270.392.9K
$392.50Aug 2149.0049.45$49.230.9%881.0056
$342.50Sep 410.7010.80$10.750.9%1180.47220

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.40, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.180.19$0.195.3%30.8K0.0521.1K
$357.50Aug 210.270.28$0.283.6%13.5K0.0710.7K
$362.50Aug 210.130.14$0.147.1%5.6K0.034.5K
$365.00Aug 210.090.10$0.1010.0%6.3K0.029.7K
$355.00Aug 210.420.44$0.434.7%30.7K0.109.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 210.150.16$0.166.3%8.4K0.044.0K
$330.00Aug 210.230.24$0.244.2%34.1K0.0610.7K
$332.50Aug 210.380.39$0.392.6%22.1K0.102.7K
$325.00Aug 210.110.12$0.128.3%9.1K0.035.5K
$322.50Aug 210.080.09$0.0911.1%3.0K0.022.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Aug 2167.7070.00$68.853.3%11.00138
$280.00Aug 2162.8064.20$63.502.2%221.00462
$285.00Aug 2157.5560.05$58.804.3%341.0085
$287.50Aug 2155.3557.55$56.453.9%611.0036
$290.00Aug 2152.5054.85$53.684.4%581.00525
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2121.5021.95$21.732.1%2661.001.1K
$367.50Aug 2124.0024.45$24.231.9%171.00279
$370.00Aug 2126.5026.95$26.731.7%481.004.5K
$372.50Aug 2129.0029.55$29.281.9%71.00436
$375.00Aug 2131.5032.00$31.751.6%3.5K1.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 783 active (total vol 1.5M, top 118.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 211.061.09$1.082.8%109.7K0.2221.8K
$345.00Aug 212.502.53$2.511.2%103.8K0.4216.2K
$347.50Aug 211.641.68$1.662.4%50.0K0.314.0K
$342.50Aug 213.603.70$3.652.7%49.9K0.554.6K
$340.00Aug 215.105.25$5.182.9%43.1K0.678.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 211.801.82$1.811.1%118.2K0.3411.9K
$342.50Aug 212.792.83$2.811.4%76.6K0.462.2K
$345.00Aug 214.104.20$4.152.4%60.2K0.585.8K
$335.00Aug 210.650.66$0.661.5%50.8K0.156.0K
$337.50Aug 211.091.11$1.101.8%49.7K0.232.7K

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 9.1%, max 12.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$352.50Aug 21Sep 447.2%42.0%12.5%27.6K7.9K
$345.00Aug 21Oct 244.8%40.3%11.2%103.8K16.2K
$335.00Aug 21Oct 244.8%40.6%10.5%13.1K4.2K
$337.50Aug 21Sep 443.9%40.6%8.1%13.2K3.2K
$340.00Aug 21Oct 243.6%40.4%8.0%43.2K8.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$352.50Aug 21Sep 447.2%42.0%12.5%2.4K597
$345.00Aug 21Oct 244.8%40.3%11.2%60.4K6.0K
$335.00Aug 21Oct 244.8%40.6%10.5%50.8K6.1K
$337.50Aug 21Sep 443.9%40.6%8.1%49.9K2.8K
$340.00Aug 21Oct 243.6%40.4%8.0%118.3K12.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 0.97, avg 6.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$322.50$325.00Aug 31$1.27$1.23$1.2783%0.97$323.77
$320.00$322.50Aug 31$1.63$0.87$1.6386%0.53$321.63
$320.00$325.00Sep 25$3.17$1.83$3.1773%0.58$323.17
$330.00$335.00Sep 25$2.73$2.27$2.7365%0.83$332.73
$330.00$335.00Sep 11$2.95$2.05$2.9568%0.69$332.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$375.00$372.50Aug 26$1.65$0.85$1.6593%0.52$373.35
$350.00$347.50Aug 26$1.42$1.08$1.4264%0.76$348.58
$290.00$280.00Sep 2$0.12$9.88$0.123%82.33$289.88
$350.00$347.50Sep 2$1.35$1.15$1.3558%0.85$348.65
$350.00$347.50Aug 31$1.40$1.10$1.4060%0.79$348.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 0.72, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$352.50Aug 21$0.40$0.40$2.1078%0.19$350.40
$352.50$355.00Aug 21$0.25$0.25$2.2585%0.11$352.75
$347.50$350.00Aug 24$0.79$0.79$1.7163%0.46$348.29
$355.00$357.50Aug 21$0.15$0.15$2.3590%0.06$355.15
$360.00$362.50Aug 24$0.19$0.19$2.3189%0.08$360.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 2$2.10$2.10$2.9060%0.72$332.90
$340.00$335.00Sep 25$2.30$2.30$2.7056%0.85$337.70
$325.00$320.00Oct 2$1.68$1.68$3.3268%0.51$323.32
$340.00$335.00Oct 2$2.30$2.30$2.7056%0.85$337.70
$330.00$325.00Oct 2$1.87$1.87$3.1364%0.60$328.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.53, cheapest $1.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Aug 21Aug 24$1.4945.3%34.4%
$345.00Aug 21Aug 24$1.5944.8%34.0%
$342.50Aug 21Aug 24$1.6343.6%32.9%
$340.00Aug 21Aug 24$1.5043.6%33.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Aug 21Aug 24$1.4545.3%34.4%
$345.00Aug 21Aug 24$1.5544.8%34.0%
$342.50Aug 21Aug 24$1.5743.6%32.9%
$340.00Aug 21Aug 24$1.4943.6%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.88% of stock, avg 7.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$342.50Aug 21$3.65$2.81$6.46$336.04$348.961.88%
$345.00Aug 21$2.51$4.15$6.66$338.34$351.661.94%
$340.00Aug 21$5.18$1.81$6.99$333.01$346.992.04%
$347.50Aug 21$1.66$5.78$7.44$340.06$354.942.17%
$337.50Aug 21$6.98$1.10$8.08$329.42$345.582.35%
$350.00Aug 21$1.08$7.73$8.81$341.19$358.812.57%
$342.50Aug 24$5.28$4.38$9.66$332.84$352.162.81%
$335.00Aug 21$9.02$0.66$9.68$325.32$344.682.82%
$345.00Aug 24$4.10$5.70$9.80$335.20$354.802.86%
$340.00Aug 24$6.68$3.30$9.98$330.02$349.982.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$355.00$332.50Aug 21$0.43$0.39$0.82$331.68$355.82
$352.50$332.50Aug 21$0.68$0.39$1.07$331.43$353.57
$355.00$335.00Aug 21$0.43$0.66$1.09$333.91$356.09
$352.50$335.00Aug 21$0.68$0.66$1.34$333.66$353.84
$350.00$332.50Aug 21$1.08$0.39$1.47$331.03$351.47
$355.00$337.50Aug 21$0.43$1.10$1.53$335.97$356.53
$350.00$335.00Aug 21$1.08$0.66$1.74$333.26$351.74
$352.50$337.50Aug 21$0.68$1.10$1.78$335.72$354.28
$350.00$337.50Aug 21$1.08$1.10$2.18$335.32$352.18
$355.00$332.50Aug 24$1.30$1.23$2.53$329.97$357.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 588 found (best R:R 0.16, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
318/320368/370Aug 26$0.35$2.1581%0.16$319.65$367.85
330/332368/370Aug 28$0.97$1.5356%0.63$331.53$368.47
328/330368/370Aug 31$0.98$1.5256%0.64$329.02$368.48
312/315355/358Sep 2$1.06$1.4452%0.74$313.94$356.06
330/332365/368Aug 28$1.03$1.4753%0.70$331.47$366.03
305/308355/358Sep 2$0.94$1.5657%0.60$306.56$355.94
315/318355/358Sep 2$1.11$1.3950%0.80$316.39$356.11
315/318368/370Aug 26$0.30$2.2082%0.14$317.20$367.80
332/335368/370Aug 26$0.88$1.6259%0.54$334.12$368.38
330/332355/358Aug 28$1.35$1.1540%1.17$331.15$356.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 400 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$325.00$330.00Sep 11$0.13$4.8710%37.46
$315.00$320.00$325.00Sep 18$0.10$4.908%49.00
$370.00$375.00$380.00Sep 11$0.09$4.917%54.56
$340.00$345.00$350.00Sep 18$0.18$4.8210%26.78
$355.00$360.00$365.00Sep 25$0.14$4.868%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Sep 11$0.14$4.8611%34.71
$360.00$365.00$370.00Sep 11$0.10$4.909%49.00
$347.50$350.00$352.50Aug 21$0.09$2.4116%26.78
$335.00$340.00$345.00Sep 11$0.22$4.7812%21.73
$340.00$345.00$350.00Oct 2$0.13$4.878%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. 342 found (best net $-10.75, 342 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$352.501:2Aug 21-$0.28$2.22
$347.50$350.001:2Aug 21-$0.50$2.00
$352.50$355.001:2Aug 21-$0.18$2.32
$345.00$347.501:2Aug 21-$0.81$1.69
$355.00$357.501:2Aug 21-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$367.501:2Sep 2-$10.75$6.75
$340.00$337.501:2Aug 21-$0.39$2.11
$337.50$335.001:2Aug 21-$0.22$2.28
$335.00$332.501:2Aug 21-$0.12$2.38
$342.50$340.001:2Aug 21-$0.81$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.07%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Oct 2$17.400.482.0%5.07%7.04%200366
$355.00Oct 2$15.400.443.4%4.49%7.91%1366
$345.00Oct 2$19.550.520.5%5.70%6.21%6468
$360.00Oct 2$13.550.414.9%3.95%8.83%49105
$365.00Oct 2$11.950.376.3%3.48%9.82%43107
$370.00Oct 2$10.500.347.8%3.06%10.85%62163
$375.00Oct 2$9.200.309.2%2.68%11.93%11575
$350.00Sep 25$15.300.472.0%4.46%6.42%201636
$380.00Oct 2$8.050.2810.7%2.35%13.05%253225
$345.00Sep 25$17.450.510.5%5.08%5.59%377356

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 811,965
Total Puts 799,408
Put/Call Ratio 0.98
Net Difference 12,557

Prior's Put/Call Breakdown

Total Calls 1,521,571
Total Puts 1,063,587
Put/Call Ratio 0.70
Net Difference 457,984

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