Tour v526
TSLA
TESLA INC
$361.44 +4.73%
8/21 11:00

Option Volume

Detail
Current (08/21 11:00am) 1,990,953
Calls: 1,391,808 (70%)
Puts: 599,145 (30%)
Prior (08/20) 739,153
Calls: 355,976 (48%)
Puts: 383,177 (52%)
Current vs Prior +169.36%
Calls: +290.98% (Calls)
Puts: +56.36% (Puts)
Prior 7-Day Total 17,150,731
Calls: 10,110,196 (59%)
Puts: 7,040,535 (41%)
Prior 7-Day Average 2,450,104
Calls: 1,444,313 (59%)
Puts: 1,005,790 (41%)
Current vs Prior 7-Day Avg -18.74%
Calls: -3.64%
Puts: -40.43%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/21 11:00am) $1.07B
Calls: $964.60M (90%)
Puts: $106.47M (10%)
Prior (08/20) $324.92M
Calls: $153.09M (47%)
Puts: $171.83M (53%)
Current vs Prior +229.64%
Calls: +530.09%
Puts: -38.04%
Prior 7-Day Total $7.35B
Calls: $4.36B (59%)
Puts: $2.99B (41%)
Prior 7-Day Average $1.05B
Calls: $622.74M (59%)
Puts: $426.95M (41%)
Current vs Prior 7-Day Avg +2.04%
Calls: +54.90%
Puts: -75.06%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/21 11:00am) 0.43
Prior (08/20) 1.08
Current vs Prior -60.01%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -40.97%
Sentiment BULLISH

Open Interest

Detail
Current (08/21 11:00am) 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 40,874,357
Calls: 23,535,101 (58%)
Puts: 17,339,256 (42%)
Prior 7-Day Average 5,839,193
Calls: 3,362,157 (58%)
Puts: 2,477,036 (42%)
Current vs Prior 7-Day Avg +2.87%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.80% | 3.08%1.80% | 5.33%1.80% | 10.10%
Prior 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%
Current vs Prior -19.18% | -2.50%-19.18% | +2.23%-19.18% | +2.09%
Prior 7-Day Avg 2.51% | 3.51%2.64% | 5.27%2.10% | 10.17%
Current vs 7-Day Avg -28.42% | -12.22%-31.97% | +1.08%-14.43% | -0.64%
Prior 7-Day Eod 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%
Current vs 7-Day Eod -19.18% | -2.50%-19.18% | +2.23%-19.18% | +2.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.64% | 3.14%
Calls: 3.03% | 3.54%
Puts: 6.25% | 2.74%
Prior 4.55% | 4.54%
Calls: 4.50% | 4.08%
Puts: 4.60% | 5.00%
Current vs Prior +1.98% | -30.84%
Prior 7-Day Avg 3.58% | 2.94%
Calls: 3.53% | 3.03%
Puts: 3.64% | 2.86%
Current vs 7-Day Avg +29.45% | +6.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($964.60M) vs puts ($106.47M). Massive premium surge with dollar volume up 230% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (1,391,808 calls vs 599,145 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
11:00BULLISHBULLISHBULLISH
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 718 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1818.1018.25$18.180.8%3.4K0.535.6K
$375.00Sep 1811.8011.90$11.850.8%1.2K0.403.7K
$345.00Sep 1826.7026.95$26.830.9%8990.673.1K
$365.00Sep 1815.7515.90$15.830.9%1.6K0.492.5K
$355.00Sep 1820.7520.95$20.851.0%1.6K0.582.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Sep 1818.2518.40$18.330.8%1040.511.9K
$360.00Sep 1815.6015.75$15.681.0%8440.478.0K
$355.00Sep 1813.2013.35$13.271.1%5160.421.4K
$362.50Sep 412.6012.75$12.681.2%640.50--
$370.00Oct 224.9025.20$25.051.2%260.5456

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.060.07$0.0714.3%8.3K0.0210.5K
$382.50Aug 210.050.06$0.0616.7%2.2K0.022.1K
$377.50Aug 210.100.11$0.119.1%1.7K0.031.8K
$375.00Aug 210.160.17$0.175.9%9.5K0.045.6K
$372.50Aug 210.260.27$0.273.7%11.0K0.072.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$347.50Aug 210.070.08$0.0812.5%42.4K0.032.1K
$350.00Aug 210.140.15$0.156.7%76.1K0.068.8K
$352.50Aug 210.290.31$0.306.7%33.4K0.10602
$355.00Aug 210.580.61$0.605.0%77.6K0.182.4K
$337.50Aug 240.190.21$0.2010.0%1.6K0.041.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2170.3072.25$71.282.7%201.00528
$292.50Aug 2166.5069.95$68.225.1%61.0042
$295.00Aug 2165.1067.45$66.283.5%381.00152
$297.50Aug 2162.5065.85$64.185.2%41.00185
$300.00Aug 2160.5061.65$61.081.9%911.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2147.8550.60$49.235.6%121.00505
$420.00Aug 2157.7060.15$58.934.2%--1.00886
$425.00Aug 2162.7066.00$64.355.1%--1.0039
$430.00Aug 2167.2071.05$69.135.6%--1.00215
$415.00Aug 2152.7055.85$54.285.8%--1.0073

Most actively traded options today. High liquidity = easy entry/exit. 801 active (total vol 1.9M, top 241.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 213.253.35$3.303.0%241.6K0.5525.2K
$355.00Aug 216.907.10$7.002.9%127.1K0.8210.5K
$365.00Aug 211.221.25$1.232.4%99.7K0.2710.0K
$357.50Aug 214.905.05$4.973.0%97.5K0.7012.2K
$350.00Aug 2111.3511.70$11.523.0%85.5K0.9423.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 210.580.61$0.605.0%77.6K0.182.4K
$350.00Aug 210.140.15$0.156.7%76.1K0.068.8K
$345.00Aug 210.040.05$0.0520.0%43.8K0.028.0K
$347.50Aug 210.070.08$0.0812.5%42.4K0.032.1K
$357.50Aug 211.101.13$1.122.7%41.0K0.30329

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 72.0%, max 78.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Aug 21Oct 274.4%41.6%78.9%127.2K10.5K
$367.50Aug 21Sep 477.9%44.4%75.7%32.2K4.2K
$360.00Aug 21Oct 272.4%41.5%74.6%241.8K25.3K
$357.50Aug 21Sep 472.9%42.6%71.1%97.8K12.4K
$365.00Aug 21Oct 274.8%44.5%68.1%99.8K10.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Aug 21Oct 274.4%41.6%78.9%77.6K2.4K
$367.50Aug 21Sep 477.9%44.4%75.7%536217
$360.00Aug 21Oct 272.4%41.5%74.6%24.6K6.3K
$357.50Aug 21Sep 472.9%42.6%71.1%41.2K338
$365.00Aug 21Oct 274.8%44.5%68.1%3.2K887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 394 found (best R:R 0.52, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$327.50Aug 26$1.64$0.86$1.6495%0.52$326.64
$355.00$360.00Sep 25$2.38$2.62$2.3858%1.10$357.38
$370.00$375.00Oct 2$1.85$3.15$1.8546%1.70$371.85
$337.50$340.00Sep 2$1.65$0.85$1.6581%0.52$339.15
$350.00$355.00Oct 2$2.65$2.35$2.6561%0.89$352.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$362.50Aug 21$1.65$0.85$1.6573%0.52$363.35
$362.50$360.00Aug 21$1.25$1.25$1.2560%1.00$361.25
$360.00$357.50Aug 21$0.83$1.67$0.8345%2.01$359.17
$295.00$290.00Sep 11$0.12$4.88$0.124%40.67$294.88
$335.00$332.50Aug 26$0.13$2.37$0.138%18.23$334.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 0.82, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$362.50$365.00Aug 21$0.86$0.86$1.6460%0.52$363.36
$365.00$367.50Aug 21$0.49$0.49$2.0173%0.24$365.49
$367.50$370.00Aug 21$0.30$0.30$2.2083%0.14$367.80
$362.50$365.00Aug 24$1.03$1.03$1.4755%0.70$363.53
$370.00$372.50Aug 21$0.17$0.17$2.3390%0.07$370.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$350.00Oct 2$2.25$2.25$2.7558%0.82$352.75
$350.00$345.00Oct 2$2.05$2.05$2.9561%0.69$347.95
$360.00$355.00Sep 25$2.43$2.43$2.5753%0.95$357.57
$360.00$355.00Oct 2$2.42$2.42$2.5854%0.94$357.58
$360.00$355.00Sep 18$2.41$2.41$2.5953%0.93$357.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.23, cheapest $2.03)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 21Aug 24$2.1172.9%35.6%
$360.00Aug 21Aug 24$2.3572.4%35.4%
$362.50Aug 21Aug 24$2.3472.7%36.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 21Aug 24$2.0372.9%35.5%
$360.00Aug 21Aug 24$2.2572.4%35.4%
$362.50Aug 21Aug 24$2.2872.7%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.45% of stock, avg 7.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$360.00Aug 21$3.30$1.95$5.25$354.75$365.251.45%
$362.50Aug 21$2.09$3.20$5.29$357.21$367.791.46%
$357.50Aug 21$4.97$1.12$6.09$351.41$363.591.68%
$365.00Aug 21$1.23$4.85$6.08$358.92$371.081.68%
$355.00Aug 21$7.00$0.60$7.60$347.40$362.602.10%
$367.50Aug 21$0.74$6.85$7.59$359.91$375.092.10%
$352.50Aug 21$9.18$0.30$9.48$343.02$361.982.62%
$370.00Aug 21$0.44$9.40$9.84$360.16$379.842.72%
$360.00Aug 24$5.65$4.20$9.85$350.15$369.852.73%
$362.50Aug 24$4.43$5.48$9.91$352.59$372.412.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.12% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$372.50$350.00Aug 21$0.27$0.15$0.42$349.58$372.92
$372.50$352.50Aug 21$0.27$0.30$0.57$351.93$373.07
$370.00$350.00Aug 21$0.44$0.15$0.59$349.41$370.59
$370.00$352.50Aug 21$0.44$0.30$0.74$351.76$370.74
$372.50$355.00Aug 21$0.27$0.60$0.87$354.13$373.37
$367.50$350.00Aug 21$0.74$0.15$0.89$349.11$368.39
$367.50$352.50Aug 21$0.74$0.30$1.04$351.46$368.54
$370.00$355.00Aug 21$0.44$0.60$1.04$353.96$371.04
$367.50$355.00Aug 21$0.74$0.60$1.34$353.66$368.84
$365.00$350.00Aug 21$1.23$0.15$1.38$348.62$366.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 570 found (best R:R 0.12, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/342380/382Aug 24$0.27$2.2384%0.12$342.23$380.27
340/342382/385Aug 24$0.22$2.2886%0.10$342.28$382.72
320/322375/378Aug 31$0.78$1.7263%0.45$321.72$375.78
335/338385/388Sep 2$0.90$1.6058%0.56$336.60$385.90
332/335375/378Aug 31$0.97$1.5356%0.63$334.03$375.97
328/330385/388Sep 2$0.74$1.7665%0.42$329.26$385.74
332/335385/388Sep 2$0.84$1.6661%0.51$334.16$385.84
338/340385/388Sep 2$0.96$1.5456%0.62$339.04$385.96
350/352382/385Aug 26$1.00$1.5054%0.67$351.50$383.50
340/342375/378Aug 31$1.16$1.3448%0.87$341.34$376.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 423 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Sep 11$0.08$4.9211%61.50
$340.00$345.00$350.00Sep 18$0.12$4.889%40.67
$352.50$355.00$357.50Aug 21$0.15$2.3520%15.67
$350.00$355.00$360.00Oct 2$0.10$4.908%49.00
$370.00$375.00$380.00Oct 2$0.08$4.927%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Sep 18$0.18$4.829%26.78
$355.00$357.50$360.00Aug 21$0.31$2.1926%7.06
$370.00$372.50$375.00Aug 26$0.05$2.458%49.00
$352.50$355.00$357.50Aug 21$0.22$2.2820%10.36
$367.50$370.00$372.50Aug 24$0.10$2.4011%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 348 found (best net $-8.97, 346 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$362.50$365.001:2Aug 21-$0.37$2.13
$360.00$362.501:2Aug 21-$0.88$1.62
$365.00$367.501:2Aug 21-$0.25$2.25
$367.50$370.001:2Aug 21-$0.14$2.36
$370.00$372.501:2Aug 21-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$392.50$380.001:2Aug 26-$8.97$3.53
$395.00$380.001:2Aug 31-$10.35$4.65
$362.50$360.001:2Aug 21-$0.70$1.80
$360.00$357.501:2Aug 21-$0.29$2.21
$357.50$355.001:2Aug 21-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 4.45%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 2$16.100.433.8%4.45%8.21%52110
$370.00Oct 2$17.750.472.4%4.91%7.28%109183
$380.00Oct 2$14.300.405.1%3.96%9.09%167295
$365.00Oct 2$19.900.501.0%5.51%6.49%62129
$385.00Oct 2$12.750.366.5%3.53%10.05%41191
$390.00Oct 2$11.300.337.9%3.13%11.03%37187
$395.00Oct 2$10.000.309.3%2.77%12.05%30188
$400.00Oct 2$8.900.2810.7%2.46%13.13%103371
$370.00Sep 25$15.800.452.4%4.37%6.74%279715
$365.00Sep 25$17.800.491.0%4.92%5.91%439302

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 1,391,808
Total Puts 599,145
Put/Call Ratio 0.43
Net Difference 792,663

Prior's Put/Call Breakdown

Total Calls 355,976
Total Puts 383,177
Put/Call Ratio 1.08
Net Difference -27,201

Prior 7-Day Put/Call Summary

Total Calls 10,110,196
Total Puts 7,040,535
Average Put/Call Ratio 0.73
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