Tour v526
TSLA
TESLA INC
$362.37 +5.00%
8/21 12:00

Option Volume

Detail
Current (08/21 12:00pm) 2,860,642
Calls: 1,929,850 (67%)
Puts: 930,792 (33%)
Prior (08/20) 1,036,520
Calls: 548,422 (53%)
Puts: 488,098 (47%)
Current vs Prior +175.99%
Calls: +251.89% (Calls)
Puts: +90.70% (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 +16.76%
Calls: +33.62%
Puts: -7.46%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/21 12:00pm) $1.45B
Calls: $1.27B (88%)
Puts: $173.86M (12%)
Prior (08/20) $457.81M
Calls: $314.59M (69%)
Puts: $143.23M (31%)
Current vs Prior +215.72%
Calls: +304.20%
Puts: +21.39%
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 +37.70%
Calls: +104.19%
Puts: -59.28%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/21 12:00pm) 0.48
Prior (08/20) 0.89
Current vs Prior -45.81%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -33.87%
Sentiment BULLISH

Open Interest

Detail
Current (08/21 12:00pm) 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 1.63% | 2.96%1.63% | 5.23%1.63% | 10.04%
Prior 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%
Current vs Prior -26.71% | -6.25%-26.71% | +0.43%-26.71% | +1.46%
Prior 7-Day Avg 2.51% | 3.51%2.64% | 5.27%2.10% | 10.17%
Current vs 7-Day Avg -35.09% | -15.59%-38.31% | -0.70%-22.40% | -1.25%
Prior 7-Day Eod 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%
Current vs 7-Day Eod -26.71% | -6.25%-26.71% | +0.43%-26.71% | +1.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.73% | 2.31%
Calls: 4.13% | 2.51%
Puts: 1.32% | 2.11%
Prior 4.55% | 4.54%
Calls: 4.50% | 4.08%
Puts: 4.60% | 5.00%
Current vs Prior -40.00% | -49.12%
Prior 7-Day Avg 3.58% | 2.94%
Calls: 3.53% | 3.03%
Puts: 3.64% | 2.86%
Current vs 7-Day Avg -23.83% | -21.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.27B) vs puts ($173.86M). Massive premium surge with dollar volume up 216% vs prior. Unusually high activity with volume up 176% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (1,929,850 calls vs 930,792 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
12:00BULLISHBULLISHBULLISH
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 738 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 1827.3027.45$27.380.5%1.1K0.693.1K
$355.00Sep 1821.2021.35$21.280.7%1.8K0.592.4K
$350.00Sep 1824.1024.30$24.200.8%3.7K0.646.3K
$300.00Aug 2162.1562.70$62.430.9%1321.002.0K
$365.00Sep 1816.1516.30$16.230.9%2.0K0.502.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1826.9027.05$26.980.6%950.638.6K
$362.50Aug 288.758.80$8.780.6%9780.49--
$375.00Sep 1823.6023.75$23.680.6%2580.592.8K
$365.00Sep 1115.4515.55$15.500.6%4260.5163
$385.00Sep 1830.4030.60$30.500.7%250.672.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.43, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 210.150.16$0.166.3%23.7K0.062.6K
$375.00Aug 210.080.09$0.0911.1%18.7K0.035.6K
$370.00Aug 210.300.32$0.316.5%87.9K0.1112.6K
$367.50Aug 210.610.63$0.623.2%80.0K0.194.2K
$377.50Aug 210.050.06$0.0616.7%4.9K0.021.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 210.250.27$0.267.7%114.6K0.102.4K
$352.50Aug 210.110.12$0.128.3%46.7K0.04602
$357.50Aug 210.570.60$0.595.1%78.4K0.19329
$335.00Aug 240.110.13$0.1216.7%2.3K0.021.5K
$342.50Aug 240.280.30$0.296.9%2.3K0.051.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2470.7574.35$72.555.0%--1.0026
$292.50Aug 2468.2571.85$70.055.1%--1.0022
$295.00Aug 2465.7569.35$67.555.3%--1.0029
$297.50Aug 2463.2566.85$65.055.5%21.002
$300.00Aug 2460.9064.30$62.605.4%1281.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 2114.3516.15$15.2511.8%231.0039
$380.00Aug 2116.7518.00$17.387.2%3471.001.6K
$382.50Aug 2119.0521.45$20.2511.9%--1.0062
$385.00Aug 2122.1023.15$22.634.6%321.00401
$387.50Aug 2123.7026.45$25.0811.0%41.0011

Most actively traded options today. High liquidity = easy entry/exit. 826 active (total vol 2.7M, top 290.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 213.553.70$3.634.1%290.0K0.6625.2K
$365.00Aug 211.181.22$1.203.3%203.2K0.3210.0K
$362.50Aug 212.142.19$2.172.3%134.8K0.495.0K
$355.00Aug 217.457.70$7.583.3%134.6K0.9010.5K
$357.50Aug 215.405.60$5.503.6%107.1K0.8112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 210.250.27$0.267.7%114.6K0.102.4K
$360.00Aug 211.201.24$1.223.3%97.1K0.346.2K
$350.00Aug 210.040.05$0.0520.0%93.4K0.028.8K
$357.50Aug 210.570.60$0.595.1%78.4K0.19329
$345.00Aug 210.010.02$0.0250.0%49.6K0.018.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 65.1%, max 68.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Oct 269.6%41.4%68.1%290.2K25.3K
$357.50Aug 21Sep 470.6%42.3%66.9%107.5K12.4K
$367.50Aug 21Sep 473.1%44.0%66.1%80.3K4.2K
$362.50Aug 21Sep 469.7%42.3%64.8%136.2K5.1K
$365.00Aug 21Oct 270.9%44.5%59.5%203.4K10.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Oct 269.6%41.4%68.1%97.2K6.3K
$357.50Aug 21Sep 470.6%42.3%66.9%78.7K338
$367.50Aug 21Sep 473.1%44.0%66.1%1.8K217
$362.50Aug 21Sep 469.7%42.3%64.8%35.1K204
$365.00Aug 21Oct 270.9%44.5%59.5%13.9K887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 387 found (best R:R 0.54, avg 5.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$332.50Aug 26$1.62$0.88$1.6294%0.54$331.62
$345.00$350.00Sep 25$2.95$2.05$2.9567%0.69$347.95
$335.00$340.00Oct 2$3.28$1.72$3.2874%0.52$338.28
$390.00$395.00Oct 2$1.30$3.70$1.3034%2.85$391.30
$360.00$365.00Sep 25$2.33$2.67$2.3355%1.15$362.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$290.00Sep 11$0.11$4.89$0.113%44.45$294.89
$337.50$335.00Aug 26$0.14$2.36$0.148%16.86$337.36
$305.00$300.00Sep 11$0.19$4.81$0.195%25.32$304.81
$335.00$332.50Aug 26$0.11$2.39$0.116%21.73$334.89
$300.00$295.00Sep 11$0.15$4.85$0.154%32.33$299.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 0.79, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$367.50Aug 21$0.58$0.58$1.9268%0.30$365.58
$367.50$370.00Aug 21$0.31$0.31$2.1981%0.14$367.81
$362.50$365.00Aug 21$0.97$0.97$1.5351%0.63$363.47
$370.00$372.50Aug 21$0.15$0.15$2.3589%0.06$370.15
$365.00$367.50Sep 2$1.13$1.13$1.3752%0.82$366.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$350.00Oct 2$2.20$2.20$2.8059%0.79$352.80
$350.00$345.00Oct 2$1.98$1.98$3.0263%0.66$348.02
$360.00$355.00Oct 2$2.37$2.37$2.6355%0.90$357.63
$350.00$345.00Sep 25$1.92$1.92$3.0863%0.62$348.08
$355.00$350.00Sep 25$2.13$2.13$2.8759%0.74$352.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.41, cheapest $2.38)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Aug 21Aug 24$2.4070.9%35.7%
$360.00Aug 21Aug 24$2.3569.6%34.5%
$362.50Aug 21Aug 24$2.5169.7%35.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Aug 21Aug 24$2.3870.9%35.7%
$360.00Aug 21Aug 24$2.3669.6%34.5%
$362.50Aug 21Aug 24$2.4769.7%35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.23% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$362.50Aug 21$2.17$2.28$4.45$358.05$366.951.23%
$360.00Aug 21$3.63$1.22$4.85$355.15$364.851.34%
$365.00Aug 21$1.20$3.80$5.00$360.00$370.001.38%
$357.50Aug 21$5.50$0.59$6.09$351.41$363.591.68%
$367.50Aug 21$0.62$5.73$6.35$361.15$373.851.75%
$355.00Aug 21$7.58$0.26$7.84$347.16$362.842.16%
$370.00Aug 21$0.31$7.88$8.19$361.81$378.192.26%
$362.50Aug 24$4.68$4.75$9.43$353.07$371.932.60%
$360.00Aug 24$5.98$3.58$9.56$350.44$369.562.64%
$365.00Aug 24$3.60$6.18$9.78$355.22$374.782.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.12% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$372.50$355.00Aug 21$0.16$0.26$0.42$354.58$372.92
$370.00$355.00Aug 21$0.31$0.26$0.57$354.43$370.57
$372.50$357.50Aug 21$0.16$0.59$0.75$356.75$373.25
$367.50$355.00Aug 21$0.62$0.26$0.88$354.12$368.38
$370.00$357.50Aug 21$0.31$0.59$0.90$356.60$370.90
$367.50$357.50Aug 21$0.62$0.59$1.21$356.29$368.71
$365.00$355.00Aug 21$1.20$0.26$1.46$353.54$366.46
$372.50$360.00Aug 21$0.16$1.22$1.38$358.62$373.88
$370.00$360.00Aug 21$0.31$1.22$1.53$358.47$371.53
$365.00$357.50Aug 21$1.20$0.59$1.79$355.71$366.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 544 found (best R:R 0.80, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/342382/385Sep 2$1.11$1.3952%0.80$341.39$383.61
345/348375/378Aug 28$1.24$1.2646%0.98$346.26$376.24
345/348385/388Aug 28$0.93$1.5758%0.59$346.57$385.93
335/338382/385Sep 2$0.97$1.5356%0.63$336.53$383.47
352/355385/388Aug 26$1.04$1.4654%0.71$353.96$386.04
330/332382/385Sep 2$0.86$1.6461%0.52$331.64$383.36
332/335382/385Sep 2$0.91$1.5959%0.57$334.09$383.41
335/338385/388Sep 4$1.00$1.5055%0.67$336.50$386.00
338/340382/385Sep 2$1.02$1.4854%0.69$338.98$383.52
320/322382/385Sep 2$0.71$1.7966%0.40$321.79$383.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 420 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Sep 11$0.15$4.8511%32.33
$335.00$340.00$345.00Sep 25$0.08$4.928%61.50
$355.00$357.50$360.00Aug 21$0.21$2.2924%10.90
$335.00$340.00$345.00Sep 11$0.12$4.889%40.67
$325.00$330.00$335.00Sep 25$0.07$4.936%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Oct 2$0.08$4.926%61.50
$365.00$370.00$375.00Sep 25$0.12$4.888%40.67
$380.00$385.00$390.00Sep 11$0.14$4.868%34.71
$365.00$367.50$370.00Aug 24$0.12$2.3814%19.83
$365.00$367.50$370.00Aug 21$0.22$2.2821%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 353 found (best net $-4.67, 348 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$362.501:2Aug 21-$0.71$1.79
$362.50$365.001:2Aug 21-$0.23$2.27
$365.00$367.501:2Aug 21-$0.04$2.46
$367.50$370.001:2Aug 21$0.00$2.50
$357.50$360.001:2Aug 21-$1.76$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$370.001:2Sep 2-$4.67$10.33
$395.00$380.001:2Aug 31-$8.60$6.40
$362.50$360.001:2Aug 21-$0.16$2.34
$365.00$362.501:2Aug 21-$0.76$1.74
$367.50$365.001:2Aug 21-$1.87$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 5.06%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Oct 2$18.350.482.1%5.06%7.17%134183
$375.00Oct 2$16.350.443.5%4.51%8.00%77110
$365.00Oct 2$20.550.510.7%5.67%6.40%167129
$380.00Oct 2$14.550.414.9%4.02%8.88%193295
$385.00Oct 2$12.950.376.2%3.57%9.82%115191
$390.00Oct 2$11.450.347.6%3.16%10.78%60187
$395.00Oct 2$10.150.319.0%2.80%11.81%47188
$370.00Sep 25$16.100.472.1%4.44%6.55%336715
$365.00Sep 25$18.300.510.7%5.05%5.78%627302
$375.00Sep 25$14.150.433.5%3.90%7.39%231732

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 1,929,850
Total Puts 930,792
Put/Call Ratio 0.48
Net Difference 999,058

Prior's Put/Call Breakdown

Total Calls 548,422
Total Puts 488,098
Put/Call Ratio 0.89
Net Difference 60,324

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