Tour v526
TSLA
TESLA INC
$354.99 +2.65%
(8/27 15:01) ◀
|
Thursday, August 27, 2026 (3:14pm)
January 2026
|
▶ (8/27 16:01)
◀ 8/27 15:14 ▶

Option Volume

Detail
ℹ
Current (08/27) 1,507,828
Calls: 974,759 (65%)
Puts: 533,069 (35%)
Prior (08/26) 2,707,537
Calls: 1,520,960 (56%)
Puts: 1,186,577 (44%)
Current vs Prior -44.31%
Calls: -35.91% (Calls)
Puts: -55.08% (Puts)
Prior 7-Day Total 16,735,675
Calls: 9,875,855 (59%)
Puts: 6,859,820 (41%)
Prior 7-Day Average 2,789,279
Calls: 1,410,836 (59%)
Puts: 979,974 (41%)
Current vs Prior 7-Day Avg -45.94%
Calls: -30.91%
Puts: -45.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $724.47M
Calls: $537.76M (74%)
Puts: $186.71M (26%)
Prior (08/26) $688.29M
Calls: $420.53M (61%)
Puts: $267.76M (39%)
Current vs Prior +5.26%
Calls: +27.87%
Puts: -30.27%
Prior 7-Day Total $7.23B
Calls: $4.52B (63%)
Puts: $2.71B (37%)
Prior 7-Day Average $1.20B
Calls: $646.06M (63%)
Puts: $386.51M (37%)
Current vs Prior 7-Day Avg -39.86%
Calls: -16.76%
Puts: -51.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.55
Prior (08/26) 0.78
Current vs Prior -29.90%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -24.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 5,641,335
Calls: 3,213,396 (57%)
Puts: 2,427,939 (43%)
Prior (08/26) 5,694,774
Calls: 3,253,636 (57%)
Puts: 2,441,138 (43%)
Current vs Prior -0.94%
Prior 7-Day Total 34,542,921
Calls: 19,751,699 (57%)
Puts: 14,791,222 (43%)
Prior 7-Day Average 5,757,153
Calls: 3,291,949 (57%)
Puts: 2,465,203 (43%)
Current vs Prior 7-Day Avg -2.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.29% | 3.17%2.29% | 5.17%8.07% | 12.69%
Prior 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs Prior -26.87% | -16.97%-26.87% | -8.04%-4.48% | -1.53%
Prior 7-Day Avg 2.41% | 3.61%2.86% | 5.63%4.96% | 11.54%
Current vs 7-Day Avg -4.80% | -12.30%-19.98% | -8.16%+62.87% | +10.01%
Prior 7-Day Eod 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs 7-Day Eod -26.87% | -16.97%-26.87% | -8.04%-4.48% | -1.53%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.79% | 2.59%
Calls: 2.08% | 3.15%
Puts: 1.50% | 2.04%
Prior 3.12% | 4.55%
Calls: 2.03% | 4.69%
Puts: 4.20% | 4.41%
Current vs Prior -42.63% | -43.08%
Prior 7-Day Avg 4.55% | 3.08%
Calls: 4.53% | 2.95%
Puts: 4.56% | 3.22%
Current vs 7-Day Avg -60.63% | -16.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($537.76M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 30% - sentiment shifting bullish.

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 BULLISH
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

📈 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 620 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 111.261.27$1.270.8%1.2K0.096.6K
$347.50Sep 1818.0518.20$18.130.8%7400.61130
$350.00Sep 1816.6516.80$16.730.9%3.3K0.586.1K
$342.50Sep 416.3016.45$16.380.9%2410.74649
$362.50Sep 1810.8010.90$10.850.9%2740.44223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 281.391.40$1.400.7%81.5K0.275.8K
$355.00Sep 1813.2013.30$13.250.8%4730.482.4K
$352.50Sep 1811.9512.05$12.000.8%4520.45281
$352.50Aug 282.202.22$2.210.9%61.6K0.383.5K
$350.00Sep 1810.8010.90$10.850.9%1.7K0.4212.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.39, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 280.100.11$0.119.1%7.9K0.038.2K
$372.50Aug 280.150.16$0.166.3%5.7K0.042.5K
$370.00Aug 280.240.25$0.254.0%29.5K0.0612.2K
$367.50Aug 280.380.40$0.395.1%14.6K0.096.4K
$380.00Aug 280.050.06$0.0616.7%16.9K0.0122.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 280.150.16$0.166.3%28.6K0.046.2K
$337.50Aug 280.090.10$0.1010.0%9.8K0.031.7K
$335.00Aug 280.050.06$0.0616.7%8.8K0.024.4K
$342.50Aug 280.280.29$0.293.4%21.4K0.072.4K
$345.00Aug 280.480.50$0.494.1%49.8K0.128.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2868.7571.00$69.883.2%41.0043
$290.00Aug 2863.5066.60$65.054.8%31.00139
$295.00Aug 2858.9061.25$60.083.9%121.00146
$300.00Aug 2854.6555.90$55.282.3%461.00619
$305.00Aug 2849.8051.00$50.402.4%531.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 2822.3022.80$22.552.2%3441.0048
$380.00Aug 2824.8525.25$25.051.6%9601.00527
$382.50Aug 2827.3027.80$27.551.8%221.0014
$385.00Aug 2829.8030.30$30.051.7%3771.00193
$387.50Aug 2832.3032.80$32.551.5%181.0012

Most actively traded options today. High liquidity = easy entry/exit. 719 active (total vol 1.4M, top 110.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 283.353.45$3.402.9%110.7K0.519.8K
$360.00Aug 281.541.56$1.551.3%106.8K0.2913.6K
$352.50Aug 284.754.85$4.802.1%91.0K0.624.7K
$350.00Aug 286.406.55$6.482.3%71.9K0.7310.4K
$357.50Aug 282.322.35$2.341.3%55.7K0.393.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 281.391.40$1.400.7%81.5K0.275.8K
$352.50Aug 282.202.22$2.210.9%61.6K0.383.5K
$345.00Aug 280.480.50$0.494.1%49.8K0.128.5K
$355.00Aug 283.303.35$3.331.5%42.8K0.492.8K
$347.50Aug 280.840.85$0.851.2%38.7K0.182.4K

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 13.4%, max 16.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 28Sep 1844.7%38.4%16.6%35.9K4.7K
$352.50Aug 28Sep 1844.1%38.2%15.4%91.8K5.2K
$362.50Aug 28Sep 1846.5%40.5%14.6%34.5K5.1K
$355.00Aug 28Oct 944.2%38.8%13.9%110.8K9.8K
$350.00Aug 28Oct 944.3%39.0%13.6%71.9K10.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 28Sep 1844.7%38.4%16.6%39.8K3.1K
$352.50Aug 28Sep 1844.1%38.2%15.4%62.1K3.8K
$362.50Aug 28Sep 1846.5%40.5%14.6%1.6K684
$355.00Aug 28Oct 244.2%38.8%13.9%42.9K2.9K
$350.00Aug 28Oct 944.3%39.0%13.6%81.5K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 1.17, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$345.00$350.00Oct 9$2.30$2.70$2.3061%1.17$347.30
$350.00$355.00Oct 9$2.10$2.90$2.1057%1.38$352.10
$335.00$340.00Oct 9$2.95$2.05$2.9569%0.69$337.95
$355.00$360.00Oct 9$2.22$2.78$2.2253%1.25$357.22
$370.00$375.00Oct 9$1.70$3.30$1.7042%1.94$371.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$305.00Sep 9$0.11$4.89$0.114%44.45$309.89
$290.00$285.00Sep 25$0.15$4.85$0.155%32.33$289.85
$290.00$285.00Sep 18$0.10$4.90$0.103%49.00$289.90
$370.00$367.50Sep 18$1.55$0.95$1.5564%0.61$368.45
$300.00$295.00Sep 18$0.18$4.82$0.185%26.78$299.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 0.53, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$357.50$360.00Sep 9$1.15$1.15$1.3552%0.85$358.65
$365.00$367.50Aug 28$0.24$0.24$2.2686%0.11$365.24
$362.50$365.00Aug 28$0.37$0.37$2.1380%0.17$362.87
$360.00$362.50Aug 28$0.55$0.55$1.9571%0.28$360.55
$357.50$360.00Aug 28$0.79$0.79$1.7161%0.46$358.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 9$1.73$1.73$3.2769%0.53$333.27
$345.00$340.00Oct 9$2.05$2.05$2.9561%0.69$342.95
$325.00$320.00Oct 9$1.27$1.27$3.7376%0.34$323.73
$345.00$340.00Oct 2$1.98$1.98$3.0262%0.66$343.02
$350.00$345.00Oct 2$2.20$2.20$2.8057%0.79$347.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.56, cheapest $1.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 28Aug 31$1.6344.2%32.8%
$352.50Aug 28Aug 31$1.5544.1%32.8%
$357.50Aug 28Aug 31$1.5645.1%33.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 28Aug 31$1.5744.2%32.8%
$352.50Aug 28Aug 31$1.5244.1%32.8%
$357.50Aug 28Aug 31$1.5545.1%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 1.90% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$355.00Aug 28$3.40$3.33$6.73$348.27$361.731.90%
$352.50Aug 28$4.80$2.21$7.01$345.49$359.511.97%
$357.50Aug 28$2.34$4.75$7.09$350.41$364.592.00%
$350.00Aug 28$6.48$1.40$7.88$342.12$357.882.22%
$360.00Aug 28$1.55$6.48$8.03$351.97$368.032.26%
$347.50Aug 28$8.43$0.85$9.28$338.22$356.782.61%
$362.50Aug 28$1.00$8.43$9.43$353.07$371.932.66%
$355.00Aug 31$5.03$4.90$9.93$345.07$364.932.80%
$352.50Aug 31$6.35$3.73$10.08$342.42$362.582.84%
$357.50Aug 31$3.90$6.30$10.20$347.30$367.702.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.25% of stock, avg 4.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$367.50$345.00Aug 28$0.39$0.49$0.88$344.12$368.38
$365.00$345.00Aug 28$0.63$0.49$1.12$343.88$366.12
$367.50$347.50Aug 28$0.39$0.85$1.24$346.26$368.74
$365.00$347.50Aug 28$0.63$0.85$1.48$346.02$366.48
$362.50$345.00Aug 28$1.00$0.49$1.49$343.51$363.99
$362.50$347.50Aug 28$1.00$0.85$1.85$345.65$364.35
$367.50$350.00Aug 28$0.39$1.40$1.79$348.21$369.29
$365.00$350.00Aug 28$0.63$1.40$2.03$347.97$367.03
$360.00$345.00Aug 28$1.55$0.49$2.04$342.96$362.04
$362.50$350.00Aug 28$1.00$1.40$2.40$347.60$364.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 0.10, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
332/335375/378Aug 31$0.23$2.2786%0.10$334.77$375.23
340/342368/370Sep 4$1.29$1.2144%1.07$341.21$368.79
322/325375/378Sep 18$1.08$1.4252%0.76$323.92$376.08
338/340368/370Sep 4$1.19$1.3147%0.91$338.81$368.69
340/342378/380Sep 4$0.97$1.5356%0.63$341.53$378.47
325/328375/378Sep 11$0.90$1.6059%0.56$326.60$375.90
338/340375/378Aug 31$0.35$2.1581%0.16$339.65$375.35
325/328378/380Sep 9$0.72$1.7866%0.40$326.78$378.22
332/335378/380Sep 9$0.90$1.6059%0.56$334.10$378.40
330/332375/378Sep 11$1.01$1.4954%0.68$331.49$376.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 386 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Oct 2$0.09$4.919%54.56
$345.00$350.00$355.00Sep 25$0.20$4.8010%24.00
$335.00$340.00$345.00Sep 25$0.20$4.8010%24.00
$360.00$362.50$365.00Sep 2$0.08$2.4210%30.25
$305.00$310.00$315.00Sep 25$0.07$4.935%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Sep 18$0.06$4.947%82.33
$320.00$325.00$330.00Oct 9$0.05$4.957%99.00
$350.00$355.00$360.00Sep 25$0.16$4.8410%30.25
$362.50$365.00$367.50Aug 28$0.07$2.4311%34.71
$357.50$360.00$362.50Sep 4$0.05$2.459%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 308 found (best net $-14.16, 307 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$362.50$365.001:2Aug 28-$0.26$2.24
$360.00$362.501:2Aug 28-$0.45$2.05
$365.00$367.501:2Aug 28-$0.15$2.35
$367.50$370.001:2Aug 28-$0.11$2.39
$357.50$360.001:2Aug 28-$0.76$1.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$385.001:2Oct 9-$14.16$15.84
$350.00$347.501:2Aug 28-$0.30$2.20
$347.50$345.001:2Aug 28-$0.13$2.37
$352.50$350.001:2Aug 28-$0.59$1.91
$345.00$342.501:2Aug 28-$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 4.46%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$365.00Oct 9$15.850.462.8%4.46%7.28%9--
$360.00Oct 9$17.850.491.4%5.03%6.44%9--
$370.00Oct 9$13.950.424.2%3.93%8.16%23--
$355.00Oct 9$20.050.530.0%5.65%5.65%9--
$375.00Oct 9$12.250.385.6%3.45%9.09%108--
$380.00Oct 9$10.750.357.0%3.03%10.07%28--
$385.00Oct 9$9.400.328.4%2.65%11.10%12--
$360.00Oct 2$16.200.481.4%4.56%5.97%145341
$365.00Oct 2$14.150.442.8%3.99%6.81%94230
$355.00Oct 2$18.400.530.0%5.18%5.19%330401

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 974,759
Total Puts 533,069
Put/Call Ratio 0.55
Net Difference 441,690

Prior's Put/Call Breakdown

Total Calls 1,520,960
Total Puts 1,186,577
Put/Call Ratio 0.78
Net Difference 334,383

Prior 7-Day Put/Call Summary

Total Calls 9,875,855
Total Puts 6,859,820
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