Tour v526
TSLA
TESLA INC
$354.81 +2.60%
$354.13 (-0.19%)🌙
as of 08/27 06:05 PM
(8/27 16:01) ◀
|
Thursday, August 27, 2026 (6:05pm)
January 2026
|
▶ (8/28 10:00)
◀ 8/27 18:05 ▶

Option Volume

Detail
ℹ
Current (08/27) 1,654,028
Calls: 1,057,494 (64%)
Puts: 596,534 (36%)
Prior (08/26) 2,707,537
Calls: 1,520,960 (56%)
Puts: 1,186,577 (44%)
Current vs Prior -38.91%
Calls: -30.47% (Calls)
Puts: -49.73% (Puts)
Prior 7-Day Total 18,243,503
Calls: 10,850,614 (59%)
Puts: 7,392,889 (41%)
Prior 7-Day Average 2,606,214
Calls: 1,550,087 (59%)
Puts: 1,056,127 (41%)
Current vs Prior 7-Day Avg -36.54%
Calls: -31.78%
Puts: -43.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $777.43M
Calls: $555.18M (71%)
Puts: $222.25M (29%)
Prior (08/26) $688.29M
Calls: $420.53M (61%)
Puts: $267.76M (39%)
Current vs Prior +12.95%
Calls: +32.02%
Puts: -17.00%
Prior 7-Day Total $7.95B
Calls: $5.06B (64%)
Puts: $2.89B (36%)
Prior 7-Day Average $1.14B
Calls: $722.88M (64%)
Puts: $413.19M (36%)
Current vs Prior 7-Day Avg -31.57%
Calls: -23.20%
Puts: -46.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.56
Prior (08/26) 0.78
Current vs Prior -27.69%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -19.60%
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 40,184,256
Calls: 22,965,095 (57%)
Puts: 17,219,161 (43%)
Prior 7-Day Average 5,740,608
Calls: 3,280,727 (57%)
Puts: 2,459,880 (43%)
Current vs Prior 7-Day Avg -1.73%
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 2.17% | 3.07%2.17% | 5.09%8.00% | 12.60%
Prior 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs Prior -30.61% | -19.44%-30.61% | -9.49%-5.34% | -2.23%
Prior 7-Day Avg 2.41% | 3.61%2.86% | 5.63%4.96% | 11.54%
Current vs 7-Day Avg -9.67% | -14.91%-24.07% | -9.62%+61.42% | +9.24%
Prior 7-Day Eod 2.29% | 3.17%3.13% | 5.63%8.45% | 12.89%
Current vs 7-Day Eod -5.12% | -2.97%-30.61% | -9.49%-5.34% | -2.23%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 4.43%
Calls: 3.39% | 5.80%
Puts: 4.57% | 3.07%
Prior 3.12% | 4.55%
Calls: 2.03% | 4.69%
Puts: 4.20% | 4.41%
Current vs Prior +27.56% | -2.64%
Prior 7-Day Avg 4.15% | 3.01%
Calls: 4.53% | 2.95%
Puts: 4.56% | 3.22%
Current vs 7-Day Avg -4.16% | +46.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($555.18M). Bullish P/C ratio of 0.56. P/C ratio dropping 28% - 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 590 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2854.4055.05$54.721.2%501.00619
$370.00Sep 187.908.00$7.951.3%2.4K0.3510.3K
$380.00Sep 257.057.15$7.101.4%1.0K0.291.3K
$362.50Sep 1810.5010.65$10.581.4%2840.43223
$320.00Aug 2834.5035.00$34.751.4%1471.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2845.1545.60$45.381.0%2251.0074
$395.00Aug 2840.1540.60$40.381.1%41.001
$357.50Sep 1112.1012.25$12.181.2%340.5252
$352.50Sep 1811.9512.10$12.021.2%4810.45281
$390.00Aug 2835.1535.60$35.381.3%730.9922

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 280.110.12$0.128.3%6.5K0.032.5K
$375.00Aug 280.070.08$0.0812.5%8.6K0.028.2K
$370.00Aug 280.190.20$0.205.0%32.9K0.0512.2K
$367.50Aug 280.310.33$0.326.3%17.4K0.086.4K
$365.00Aug 280.520.54$0.533.8%49.5K0.1217.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 280.130.14$0.147.1%30.5K0.046.2K
$337.50Aug 280.070.08$0.0812.5%10.2K0.021.7K
$342.50Aug 280.240.25$0.254.0%22.9K0.072.4K
$345.00Aug 280.440.45$0.452.2%53.7K0.118.5K
$347.50Aug 280.780.80$0.792.5%40.9K0.182.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2868.3571.15$69.754.0%41.0043
$290.00Aug 2863.4566.10$64.784.1%31.00139
$295.00Aug 2858.5061.05$59.784.3%121.00146
$300.00Aug 2854.4055.05$54.721.2%501.00619
$302.50Aug 2851.0053.50$52.254.8%411.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2845.1545.60$45.381.0%2251.0074
$410.00Aug 2854.6056.20$55.402.9%701.0016
$425.00Aug 2869.3571.35$70.352.8%411.0014
$392.50Aug 2837.6538.15$37.901.3%41.004
$395.00Aug 2840.1540.60$40.381.1%41.001

Most actively traded options today. High liquidity = easy entry/exit. 728 active (total vol 1.5M, top 119.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 283.003.10$3.053.3%119.4K0.499.8K
$360.00Aug 281.341.36$1.351.5%114.8K0.2713.6K
$352.50Aug 284.354.50$4.433.4%93.3K0.624.7K
$350.00Aug 286.006.15$6.082.5%75.7K0.7310.4K
$357.50Aug 282.042.08$2.061.9%61.2K0.373.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 281.321.34$1.331.5%92.0K0.275.8K
$352.50Aug 282.142.17$2.161.4%74.6K0.383.5K
$345.00Aug 280.440.45$0.452.2%53.7K0.118.5K
$355.00Aug 283.203.35$3.284.6%47.3K0.512.8K
$347.50Aug 280.780.80$0.792.5%40.9K0.182.4K

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 15.7%, max 18.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Aug 28Sep 1847.7%40.2%18.8%38.4K5.1K
$347.50Aug 28Sep 1845.2%38.1%18.6%37.0K4.7K
$352.50Aug 28Sep 1844.4%38.1%16.5%94.2K5.2K
$355.00Aug 28Oct 944.6%38.6%15.6%119.4K9.8K
$350.00Aug 28Oct 944.6%38.7%15.1%75.7K10.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Aug 28Sep 1847.7%40.2%18.8%3.2K684
$347.50Aug 28Sep 1845.2%38.1%18.6%42.1K3.1K
$352.50Aug 28Sep 1844.4%38.1%16.5%75.1K3.8K
$355.00Aug 28Oct 244.6%38.5%15.8%47.4K2.9K
$350.00Aug 28Oct 944.6%38.7%15.1%92.1K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 7.33, avg 6.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$352.50$355.00Sep 9$0.87$1.63$0.8757%1.87$353.37
$345.00$350.00Oct 9$2.50$2.50$2.5061%1.00$347.50
$350.00$355.00Oct 9$2.33$2.67$2.3357%1.15$352.33
$335.00$340.00Oct 9$2.98$2.02$2.9869%0.68$337.98
$345.00$347.50Sep 9$1.30$1.20$1.3068%0.92$346.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$357.50Sep 9$0.30$2.20$0.3056%7.33$359.70
$355.00$352.50Sep 9$0.61$1.89$0.6148%3.10$354.39
$365.00$362.50Sep 2$1.52$0.98$1.5271%0.64$363.48
$360.00$357.50Aug 31$1.50$1.00$1.5066%0.67$358.50
$367.50$365.00Sep 9$1.58$0.92$1.5867%0.58$365.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 1.66, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$357.50Sep 9$1.56$1.56$0.9447%1.66$356.56
$372.50$375.00Sep 18$0.80$0.80$1.7067%0.47$373.30
$357.50$360.00Sep 4$1.10$1.10$1.4054%0.79$358.60
$365.00$367.50Aug 28$0.21$0.21$2.2988%0.09$365.21
$362.50$365.00Aug 28$0.33$0.33$2.1781%0.15$362.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Oct 2$2.30$2.30$2.7057%0.85$347.70
$340.00$335.00Oct 2$1.82$1.82$3.1866%0.57$338.18
$325.00$320.00Oct 9$1.28$1.28$3.7276%0.34$323.72
$350.00$345.00Oct 9$2.25$2.25$2.7557%0.82$347.75
$345.00$340.00Oct 9$2.02$2.02$2.9861%0.68$342.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.56, cheapest $1.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 28Aug 31$1.5445.6%33.1%
$352.50Aug 28Aug 31$1.6044.4%32.1%
$355.00Aug 28Aug 31$1.6544.6%33.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 28Aug 31$1.4745.6%33.1%
$352.50Aug 28Aug 31$1.5244.4%32.1%
$355.00Aug 28Aug 31$1.6044.6%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.78% of stock, avg 7.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$355.00Aug 28$3.05$3.28$6.33$348.67$361.331.78%
$352.50Aug 28$4.43$2.16$6.59$345.91$359.091.86%
$357.50Aug 28$2.06$4.78$6.84$350.66$364.341.93%
$350.00Aug 28$6.08$1.33$7.41$342.59$357.412.09%
$360.00Aug 28$1.35$6.58$7.93$352.07$367.932.23%
$347.50Aug 28$7.98$0.79$8.77$338.73$356.272.47%
$362.50Aug 28$0.86$8.60$9.46$353.04$371.962.67%
$355.00Aug 31$4.70$4.88$9.58$345.42$364.582.70%
$352.50Aug 31$6.03$3.68$9.71$342.79$362.212.74%
$357.50Aug 31$3.60$6.25$9.85$347.65$367.352.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.22% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Aug 28$0.53$0.25$0.78$341.72$365.78
$365.00$345.00Aug 28$0.53$0.45$0.98$344.02$365.98
$362.50$342.50Aug 28$0.86$0.25$1.11$341.39$363.61
$365.00$347.50Aug 28$0.53$0.79$1.32$346.18$366.32
$362.50$345.00Aug 28$0.86$0.45$1.31$343.69$363.81
$362.50$347.50Aug 28$0.86$0.79$1.65$345.85$364.15
$360.00$342.50Aug 28$1.35$0.25$1.60$340.90$361.60
$360.00$345.00Aug 28$1.35$0.45$1.80$343.20$361.80
$365.00$350.00Aug 28$0.53$1.33$1.86$348.14$366.86
$360.00$347.50Aug 28$1.35$0.79$2.14$345.36$362.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 471 found (best R:R 0.97, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
322/325372/375Sep 18$1.23$1.2750%0.97$323.77$373.73
320/322372/375Sep 18$1.15$1.3552%0.85$321.35$373.65
325/328372/375Sep 18$1.23$1.2748%0.97$326.27$373.73
322/325378/380Sep 2$0.31$2.1984%0.14$324.69$377.81
325/328378/380Sep 11$0.85$1.6562%0.52$326.65$378.35
332/335378/380Sep 9$0.91$1.5960%0.57$334.09$378.41
322/325372/375Sep 2$0.43$2.0779%0.21$324.57$372.93
325/328368/370Sep 11$1.12$1.3851%0.81$326.38$368.62
332/335378/380Sep 11$1.02$1.4855%0.69$333.98$378.52
322/325375/378Sep 2$0.35$2.1582%0.16$324.65$375.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Oct 9$0.06$4.948%82.33
$340.00$345.00$350.00Sep 25$0.12$4.8810%40.67
$350.00$355.00$360.00Sep 25$0.15$4.8510%32.33
$350.00$355.00$360.00Oct 2$0.12$4.889%40.67
$365.00$370.00$375.00Oct 9$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Sep 11$0.08$4.9212%61.50
$345.00$350.00$355.00Oct 2$0.05$4.959%99.00
$335.00$340.00$345.00Oct 2$0.08$4.929%61.50
$370.00$375.00$380.00Sep 25$0.10$4.908%49.00
$360.00$362.50$365.00Aug 31$0.07$2.4313%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 313 found (best net $-14.04, 311 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$362.501:2Aug 28-$0.37$2.13
$362.50$365.001:2Aug 28-$0.20$2.30
$357.50$360.001:2Aug 28-$0.64$1.86
$365.00$367.501:2Aug 28-$0.11$2.39
$367.50$370.001:2Aug 28-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$385.001:2Oct 9-$14.04$15.96
$352.50$350.001:2Aug 28-$0.50$2.00
$350.00$347.501:2Aug 28-$0.25$2.25
$347.50$345.001:2Aug 28-$0.11$2.39
$345.00$342.501:2Aug 28-$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 4.96%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 9$17.600.491.5%4.96%6.42%12--
$365.00Oct 9$15.500.452.9%4.37%7.24%10--
$370.00Oct 9$13.650.414.3%3.85%8.13%26--
$355.00Oct 9$19.700.530.1%5.55%5.61%9--
$375.00Oct 9$11.900.385.7%3.35%9.04%108--
$380.00Oct 9$10.400.347.1%2.93%10.03%29--
$385.00Oct 9$9.100.318.5%2.56%11.07%13--
$360.00Oct 2$15.900.481.5%4.48%5.94%216341
$365.00Oct 2$13.850.442.9%3.90%6.78%108230
$355.00Oct 2$18.100.530.1%5.10%5.15%333401

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 1,057,494
Total Puts 596,534
Put/Call Ratio 0.56
Net Difference 460,960

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 10,850,614
Total Puts 7,392,889
Average Put/Call Ratio 0.70
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