Tour v526
TSLA
TESLA INC
$354.20 +2.63%
8/21 10:00

Option Volume

Detail
Current (08/21 10:00am) 650,336
Calls: 465,939 (72%)
Puts: 184,397 (28%)
Prior (08/20) 323,700
Calls: 167,921 (52%)
Puts: 155,779 (48%)
Current vs Prior +100.91%
Calls: +177.48% (Calls)
Puts: +18.37% (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 -72.97%
Calls: -67.86%
Puts: -80.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/21 10:00am) $256.97M
Calls: $219.36M (85%)
Puts: $37.62M (15%)
Prior (08/20) $150.10M
Calls: $82.97M (55%)
Puts: $67.13M (45%)
Current vs Prior +71.20%
Calls: +164.37%
Puts: -43.96%
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 -73.32%
Calls: -64.99%
Puts: -88.83%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/21 10:00am) 0.40
Prior (08/20) 0.93
Current vs Prior -57.34%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -41.09%
Sentiment BULLISH

Open Interest

Detail
Current (08/21 10:00am) 6,006,861
Calls: 3,451,415 (57%)
Puts: 2,555,446 (43%)
Prior (08/20) 5,892,879
Calls: 3,373,906 (57%)
Puts: 2,518,973 (43%)
Current vs Prior +1.93%
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 +3.50%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.84% | 2.97%1.84% | 5.16%1.84% | 9.85%
Prior 3.20% | 3.99%3.20% | 5.85%0.78% | 10.27%
Current vs Prior -42.45% | -25.63%-42.44% | -11.78%+136.76% | -4.11%
Prior 7-Day Avg 2.50% | 3.54%2.80% | 5.30%2.35% | 10.28%
Current vs 7-Day Avg -26.49% | -16.08%-34.37% | -2.65%-21.53% | -4.22%
Prior 7-Day Eod 3.20% | 3.99%2.23% | 5.21%2.23% | 9.89%
Current vs 7-Day Eod -42.45% | -25.63%-17.27% | -0.99%-17.27% | -0.48%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.96% | 2.86%
Calls: 4.32% | 2.74%
Puts: 3.61% | 2.98%
Prior 5.34% | 2.75%
Calls: 6.09% | 2.87%
Puts: 4.59% | 2.62%
Current vs Prior -25.84% | +4.00%
Prior 7-Day Avg 3.34% | 2.80%
Calls: 3.24% | 2.86%
Puts: 3.45% | 2.73%
Current vs 7-Day Avg +18.41% | +2.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($219.36M) vs puts ($37.62M). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 101% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (465,939 calls vs 184,397 puts).

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
16:00BEARISHNEUTRALMIXED
15:00BEARISHNEUTRALMIXED
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BEARISHNEUTRALBEARISH
10:00BULLISHBULLISHBULLISH

📈 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 625 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 2516.1516.30$16.230.9%440.47472
$365.00Sep 119.759.85$9.801.0%780.39701
$350.00Sep 1818.7018.90$18.801.1%1.1K0.566.3K
$360.00Sep 1814.0014.15$14.081.1%8390.465.6K
$365.00Aug 284.504.55$4.531.1%1.6K0.313.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 411.9012.00$11.950.8%410.5089
$355.00Sep 1816.0016.15$16.080.9%600.491.4K
$350.00Sep 2515.3515.50$15.431.0%590.44311
$350.00Aug 210.991.00$1.001.0%19.6K0.298.8K
$355.00Sep 1113.9014.05$13.981.1%310.5049

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.45, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.120.14$0.1315.4%3.8K0.0312.6K
$365.00Aug 210.310.33$0.326.3%6.0K0.0710.0K
$367.50Aug 210.200.21$0.214.8%3.8K0.054.2K
$375.00Aug 210.060.07$0.0714.3%9750.025.6K
$362.50Aug 210.510.52$0.521.9%5.5K0.125.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 210.250.27$0.267.7%20.7K0.108.0K
$340.00Aug 210.080.09$0.0911.1%14.3K0.0411.6K
$342.50Aug 210.140.15$0.156.7%7.1K0.065.8K
$347.50Aug 210.500.52$0.513.9%17.8K0.182.1K
$337.50Aug 210.050.06$0.0616.7%4.1K0.025.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2167.1071.45$69.286.3%--1.0094
$287.50Aug 2164.6067.75$66.184.8%--1.0048
$290.00Aug 2162.4064.95$63.684.0%91.00528
$292.50Aug 2159.6063.95$61.787.0%--1.0042
$295.00Aug 2157.4061.15$59.286.3%21.00152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 2149.7053.70$51.707.7%--1.00186
$410.00Aug 2154.6558.70$56.687.1%91.00505
$415.00Aug 2159.2562.70$60.985.7%--1.0073
$420.00Aug 2164.8068.65$66.725.8%--1.00886
$425.00Aug 2169.7072.65$71.184.1%--1.0039

Most actively traded options today. High liquidity = easy entry/exit. 704 active (total vol 607.8K, top 71.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 212.192.25$2.222.7%71.0K0.4110.5K
$350.00Aug 215.105.20$5.151.9%66.7K0.7123.1K
$360.00Aug 210.840.85$0.851.2%63.3K0.1825.2K
$352.50Aug 213.403.55$3.474.3%61.0K0.568.2K
$357.50Aug 211.361.39$1.382.2%21.7K0.2812.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 210.250.27$0.267.7%20.7K0.108.0K
$350.00Aug 210.991.00$1.001.0%19.6K0.298.8K
$347.50Aug 210.500.52$0.513.9%17.8K0.182.1K
$340.00Aug 210.080.09$0.0911.1%14.3K0.0411.6K
$342.50Aug 210.140.15$0.156.7%7.1K0.065.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 67.9%, max 72.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Oct 275.7%43.8%72.9%63.3K25.3K
$350.00Aug 21Oct 268.7%40.3%70.6%66.7K23.5K
$347.50Aug 21Sep 470.2%41.3%69.8%11.2K6.3K
$357.50Aug 21Sep 472.5%43.1%68.0%21.7K12.4K
$352.50Aug 21Sep 468.0%41.3%64.9%61.2K8.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Oct 275.7%43.8%72.9%3316.3K
$350.00Aug 21Oct 268.7%40.3%70.6%19.7K8.9K
$347.50Aug 21Sep 470.2%41.3%69.8%17.9K2.3K
$357.50Aug 21Sep 472.5%43.1%68.0%520338
$352.50Aug 21Sep 468.0%41.3%64.9%3.5K631

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 0.70, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$337.50Aug 26$1.15$1.35$1.1587%1.17$336.15
$347.50$350.00Sep 2$0.67$1.83$0.6761%2.73$348.17
$332.50$335.00Aug 31$1.53$0.97$1.5383%0.63$334.03
$337.50$340.00Sep 2$1.35$1.15$1.3574%0.85$338.85
$355.00$360.00Oct 2$2.05$2.95$2.0552%1.44$357.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$387.50$385.00Aug 21$1.47$1.03$1.47100%0.70$386.03
$370.00$367.50Aug 21$1.65$0.85$1.6597%0.52$368.35
$375.00$370.00Sep 25$2.89$2.11$2.8965%0.73$372.11
$360.00$357.50Sep 2$1.15$1.35$1.1558%1.17$358.85
$365.00$362.50Aug 31$1.47$1.03$1.4767%0.70$363.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 0.87, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$357.50Aug 21$0.84$0.84$1.6659%0.51$355.84
$357.50$360.00Aug 21$0.53$0.53$1.9772%0.27$358.03
$360.00$362.50Aug 21$0.33$0.33$2.1782%0.15$360.33
$362.50$365.00Aug 21$0.20$0.20$2.3088%0.09$362.70
$357.50$360.00Aug 26$0.95$0.95$1.5558%0.61$358.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Oct 2$2.32$2.32$2.6856%0.87$347.68
$345.00$340.00Oct 2$2.10$2.10$2.9060%0.72$342.90
$345.00$340.00Sep 25$2.05$2.05$2.9560%0.69$342.95
$350.00$345.00Sep 25$2.28$2.28$2.7256%0.84$347.72
$350.00$345.00Sep 18$2.25$2.25$2.7556%0.82$347.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.99, cheapest $1.98)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 21Aug 24$1.9869.8%34.9%
$352.50Aug 21Aug 24$2.0168.0%34.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 21Aug 24$1.9869.8%34.9%
$352.50Aug 21Aug 24$1.9968.0%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 1.49% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Aug 21$3.47$1.79$5.26$347.24$357.761.49%
$355.00Aug 21$2.22$3.05$5.27$349.73$360.271.49%
$357.50Aug 21$1.38$4.70$6.08$351.42$363.581.72%
$350.00Aug 21$5.15$1.00$6.15$343.85$356.151.74%
$360.00Aug 21$0.85$6.65$7.50$352.50$367.502.12%
$347.50Aug 21$7.20$0.51$7.71$339.79$355.212.18%
$352.50Aug 24$5.48$3.78$9.26$343.24$361.762.61%
$355.00Aug 24$4.20$5.03$9.23$345.77$364.232.61%
$345.00Aug 21$9.32$0.26$9.58$335.42$354.582.70%
$350.00Aug 24$6.95$2.75$9.70$340.30$359.702.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.13% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Aug 21$0.32$0.15$0.47$342.03$365.47
$365.00$345.00Aug 21$0.32$0.26$0.58$344.42$365.58
$362.50$342.50Aug 21$0.52$0.15$0.67$341.83$363.17
$362.50$345.00Aug 21$0.52$0.26$0.78$344.22$363.28
$365.00$347.50Aug 21$0.32$0.51$0.83$346.67$365.83
$362.50$347.50Aug 21$0.52$0.51$1.03$346.47$363.53
$360.00$342.50Aug 21$0.85$0.15$1.00$341.50$361.00
$360.00$345.00Aug 21$0.85$0.26$1.11$343.89$361.11
$360.00$347.50Aug 21$0.85$0.51$1.36$346.14$361.36
$365.00$350.00Aug 21$0.32$1.00$1.32$348.68$366.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 548 found (best R:R 0.14, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
325/328378/380Aug 26$0.31$2.1982%0.14$327.19$377.81
310/312375/378Sep 4$0.71$1.7966%0.40$311.79$375.71
325/328375/378Aug 26$0.36$2.1480%0.17$327.14$375.36
305/308375/378Sep 4$0.66$1.8468%0.36$306.84$375.66
315/318375/378Aug 31$0.54$1.9673%0.28$316.96$375.54
322/325375/378Sep 4$0.89$1.6159%0.55$324.11$375.89
328/330375/378Sep 4$1.00$1.5054%0.67$329.00$376.00
318/320375/378Sep 4$0.80$1.7062%0.47$319.20$375.80
338/340375/378Aug 28$0.94$1.5657%0.60$339.06$375.94
338/340378/380Aug 28$0.88$1.6259%0.54$339.12$378.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 388 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Sep 11$0.07$4.9311%70.43
$345.00$347.50$350.00Aug 21$0.07$2.4319%34.71
$355.00$360.00$365.00Oct 2$0.08$4.927%61.50
$355.00$360.00$365.00Sep 18$0.14$4.869%34.71
$335.00$340.00$345.00Sep 18$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Sep 18$0.10$4.908%49.00
$375.00$380.00$385.00Sep 11$0.10$4.908%49.00
$357.50$360.00$362.50Aug 26$0.07$2.4310%34.71
$347.50$350.00$352.50Aug 21$0.30$2.2026%7.33
$355.00$360.00$365.00Sep 18$0.18$4.829%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 356 found (best net $-7.00, 353 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$325.001:2Aug 31-$7.00$18.00
$355.00$357.501:2Aug 21-$0.54$1.96
$352.50$355.001:2Aug 21-$0.97$1.53
$357.50$360.001:2Aug 21-$0.32$2.18
$360.00$362.501:2Aug 21-$0.19$2.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$392.50$377.501:2Aug 26-$10.12$4.88
$355.00$352.501:2Aug 21-$0.53$1.97
$352.50$350.001:2Aug 21-$0.21$2.29
$350.00$347.501:2Aug 21-$0.02$2.48
$357.50$355.001:2Aug 21-$1.40$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 5.14%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 2$18.200.481.6%5.14%6.78%21121
$365.00Oct 2$16.250.443.0%4.59%7.64%22129
$370.00Oct 2$14.400.414.5%4.07%8.53%40183
$375.00Oct 2$12.750.375.9%3.60%9.47%9110
$355.00Oct 2$19.850.520.2%5.60%5.83%1473
$380.00Oct 2$11.250.347.3%3.18%10.46%51295
$385.00Oct 2$9.900.318.7%2.80%11.49%11191
$360.00Sep 25$16.150.471.6%4.56%6.20%44472
$390.00Oct 2$8.750.2810.1%2.47%12.58%4187
$365.00Sep 25$14.100.433.0%3.98%7.03%32302

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 465,939
Total Puts 184,397
Put/Call Ratio 0.40
Net Difference 281,542

Prior's Put/Call Breakdown

Total Calls 167,921
Total Puts 155,779
Put/Call Ratio 0.93
Net Difference 12,142

Prior 7-Day Put/Call Summary

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

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