Tour v526
TSLA
TESLA INC
$353.42 -2.60%
8/24 10:01

Option Volume

Detail
Current (08/24 10:00am) 505,887
Calls: 247,948 (49%)
Puts: 257,939 (51%)
Prior (08/21) 650,336
Calls: 465,939 (72%)
Puts: 184,397 (28%)
Current vs Prior -22.21%
Calls: -46.79% (Calls)
Puts: +39.88% (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 -79.35%
Calls: -82.83%
Puts: -74.35%
Sentiment BEARISH

Dollar Volume

Detail
Current (08/24 10:00am) $190.69M
Calls: $88.18M (46%)
Puts: $102.50M (54%)
Prior (08/21) $256.97M
Calls: $219.36M (85%)
Puts: $37.62M (15%)
Current vs Prior -25.80%
Calls: -59.80%
Puts: +172.49%
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 -81.83%
Calls: -85.84%
Puts: -75.99%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (08/24 10:00am) 1.04
Prior (08/21) 0.40
Current vs Prior +162.86%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +42.65%
Sentiment BEARISH

Open Interest

Detail
Current (08/24 10:00am) 5,518,073
Calls: 3,120,336 (57%)
Puts: 2,397,737 (43%)
Prior (08/21) 6,006,861
Calls: 3,451,415 (57%)
Puts: 2,555,446 (43%)
Current vs Prior -8.14%
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 -5.50%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/24) | Next (08/26)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.76% | 3.35%4.42% | 6.43%9.03% | 13.50%
Prior 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%
Current vs Prior -21.04% | +5.98%+98.74% | +23.45%+305.75% | +36.48%
Prior 7-Day Avg 2.51% | 3.51%2.64% | 5.27%2.10% | 10.17%
Current vs 7-Day Avg -30.07% | -4.58%+67.28% | +22.06%+329.61% | +32.83%
Prior 7-Day Eod 2.23% | 3.16%0.76% | 4.95%0.76% | 9.65%
Current vs 7-Day Eod -21.04% | +5.98%+481.44% | +30.01%+1087.05% | +39.89%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.89% | 2.12%
Calls: 2.75% | 2.60%
Puts: 3.03% | 1.65%
Prior 4.55% | 4.54%
Calls: 4.50% | 4.08%
Puts: 4.60% | 5.00%
Current vs Prior -36.48% | -53.30%
Prior 7-Day Avg 3.58% | 2.94%
Calls: 3.53% | 3.03%
Puts: 3.64% | 2.86%
Current vs 7-Day Avg -19.37% | -27.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04. P/C ratio rising 163% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BEARISHNEUTRALBEARISH

📈 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 696 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1812.8012.90$12.850.8%3390.464.7K
$357.50Sep 1111.4011.50$11.450.9%1120.47--
$365.00Sep 1810.8510.95$10.900.9%3780.413.1K
$360.00Sep 1110.3510.45$10.401.0%1580.451.9K
$360.00Sep 2514.8515.00$14.931.0%1990.47434
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1813.0013.10$13.050.8%1.1K0.4411.9K
$355.00Sep 1815.5015.65$15.581.0%2320.491.7K
$350.00Sep 2514.8014.95$14.881.0%1330.44416
$355.00Oct 219.1519.35$19.251.0%350.4888
$352.50Sep 1814.2014.35$14.271.1%490.47--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Aug 240.090.10$0.1010.0%3.3K0.043.3K
$365.00Aug 240.150.16$0.166.3%13.4K0.063.4K
$362.50Aug 240.270.28$0.283.6%7.8K0.103.5K
$360.00Aug 240.490.50$0.502.0%28.6K0.178.0K
$370.00Aug 240.060.07$0.0714.3%6.2K0.025.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 240.080.09$0.0911.1%3.4K0.032.1K
$342.50Aug 240.140.15$0.156.7%3.7K0.051.2K
$345.00Aug 240.270.28$0.283.6%10.2K0.091.4K
$347.50Aug 240.550.57$0.563.6%14.3K0.152.5K
$337.50Aug 240.060.07$0.0714.3%1.3K0.022.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2467.6570.20$68.933.7%21.0021
$287.50Aug 2465.1067.70$66.403.9%--1.0015
$290.00Aug 2462.6065.20$63.904.1%71.0026
$292.50Aug 2460.1562.70$61.434.2%71.0022
$295.00Aug 2457.7060.20$58.954.2%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2415.7017.25$16.489.4%1911.00805
$372.50Aug 2418.1019.65$18.888.2%4641.00476
$375.00Aug 2421.2521.80$21.532.6%611.00310
$377.50Aug 2423.1524.75$23.956.7%91.0031
$380.00Aug 2426.2527.20$26.733.6%61.00292

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 467.0K, top 50.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 240.490.50$0.502.0%28.6K0.178.0K
$355.00Aug 241.701.74$1.722.3%27.7K0.422.9K
$357.50Aug 240.930.95$0.942.1%13.8K0.281.3K
$365.00Aug 240.150.16$0.166.3%13.4K0.063.4K
$362.50Aug 240.270.28$0.283.6%7.8K0.103.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 241.081.10$1.091.8%50.4K0.273.1K
$352.50Aug 241.962.00$1.982.0%35.7K0.421.8K
$355.00Aug 243.253.35$3.303.0%26.8K0.582.9K
$347.50Aug 240.550.57$0.563.6%14.3K0.152.5K
$345.00Aug 240.270.28$0.283.6%10.2K0.091.4K

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 59.6%, max 64.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 24Sep 1866.2%40.2%64.7%6861.1K
$352.50Aug 24Sep 1864.8%40.0%61.9%7.4K1.4K
$350.00Aug 24Oct 264.9%40.5%60.5%3.5K4.0K
$355.00Aug 24Oct 264.7%40.3%60.4%27.7K2.9K
$360.00Aug 24Oct 267.2%43.0%56.4%28.7K8.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 24Sep 1866.1%40.2%64.6%14.3K2.5K
$352.50Aug 24Sep 1864.8%40.0%61.9%35.7K1.8K
$350.00Aug 24Oct 264.9%40.5%60.5%50.5K3.2K
$355.00Aug 24Oct 264.7%40.3%60.4%26.8K3.0K
$360.00Aug 24Oct 267.2%43.0%56.2%10.1K5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 0.92, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$345.00$350.00Sep 25$2.60$2.40$2.6061%0.92$347.60
$330.00$335.00Oct 2$3.25$1.75$3.2572%0.54$333.25
$330.00$335.00Sep 25$3.33$1.67$3.3374%0.50$333.33
$345.00$350.00Oct 2$2.63$2.37$2.6360%0.90$347.63
$380.00$385.00Oct 2$1.27$3.73$1.2733%2.94$381.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$367.50Sep 2$1.57$0.93$1.5773%0.59$368.43
$365.00$362.50Sep 4$1.40$1.10$1.4064%0.79$363.60
$362.50$360.00Aug 31$1.50$1.00$1.5065%0.67$361.00
$365.00$360.00Sep 11$2.87$2.13$2.8761%0.74$362.13
$370.00$365.00Sep 25$2.93$2.07$2.9362%0.71$367.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 0.85, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$357.50Aug 24$0.78$0.78$1.7258%0.45$355.78
$357.50$360.00Aug 24$0.44$0.44$2.0672%0.21$357.94
$355.00$357.50Sep 11$1.20$1.20$1.3050%0.92$356.20
$362.50$365.00Aug 24$0.12$0.12$2.3890%0.05$362.62
$365.00$367.50Aug 26$0.41$0.41$2.0979%0.20$365.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Oct 2$2.30$2.30$2.7056%0.85$347.70
$335.00$330.00Oct 2$1.65$1.65$3.3568%0.49$333.35
$340.00$335.00Oct 2$1.85$1.85$3.1564%0.59$338.15
$345.00$340.00Oct 2$2.05$2.05$2.9560%0.69$342.95
$350.00$345.00Sep 25$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 $2.81, cheapest $2.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 24Aug 26$2.8764.8%47.1%
$355.00Aug 24Aug 26$2.8664.7%47.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 24Aug 26$2.7764.8%47.1%
$355.00Aug 24Aug 26$2.7564.7%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 1.38% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Aug 24$2.91$1.98$4.89$347.61$357.391.38%
$355.00Aug 24$1.72$3.30$5.02$349.98$360.021.42%
$350.00Aug 24$4.53$1.09$5.62$344.38$355.621.59%
$357.50Aug 24$0.94$5.03$5.97$351.53$363.471.69%
$347.50Aug 24$6.48$0.56$7.04$340.46$354.541.99%
$360.00Aug 24$0.50$7.10$7.60$352.40$367.602.15%
$345.00Aug 24$8.73$0.28$9.01$335.99$354.012.55%
$362.50Aug 24$0.28$9.23$9.51$352.99$372.012.69%
$352.50Aug 26$5.78$4.75$10.53$341.97$363.032.98%
$355.00Aug 26$4.58$6.05$10.63$344.37$365.633.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.12% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$345.00Aug 24$0.16$0.28$0.44$344.56$365.44
$362.50$345.00Aug 24$0.28$0.28$0.56$344.44$363.06
$365.00$347.50Aug 24$0.16$0.56$0.72$346.78$365.72
$360.00$345.00Aug 24$0.50$0.28$0.78$344.22$360.78
$362.50$347.50Aug 24$0.28$0.56$0.84$346.66$363.34
$360.00$347.50Aug 24$0.50$0.56$1.06$346.44$361.06
$357.50$345.00Aug 24$0.94$0.28$1.22$343.78$358.72
$365.00$350.00Aug 24$0.16$1.09$1.25$348.75$366.25
$362.50$350.00Aug 24$0.28$1.09$1.37$348.63$363.87
$357.50$347.50Aug 24$0.94$0.56$1.50$346.00$359.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 474 found (best R:R 0.79, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
332/335372/375Sep 4$1.10$1.4051%0.79$333.90$373.60
332/335378/380Sep 4$0.97$1.5356%0.63$334.03$378.47
328/330372/375Sep 4$0.96$1.5456%0.62$329.04$373.46
332/335375/378Aug 26$0.26$2.2484%0.12$334.74$375.26
338/340375/378Aug 26$0.42$2.0877%0.20$339.58$375.42
340/342378/380Aug 28$0.80$1.7062%0.47$341.70$378.30
338/340378/380Aug 31$0.83$1.6761%0.50$339.17$378.33
318/320372/375Sep 4$0.77$1.7363%0.45$319.23$373.27
342/345375/378Aug 26$0.67$1.8367%0.37$344.33$375.67
338/340378/380Aug 28$0.69$1.8166%0.38$339.31$378.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 389 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Sep 25$0.06$4.948%82.33
$335.00$340.00$345.00Sep 25$0.09$4.919%54.56
$330.00$335.00$340.00Oct 2$0.08$4.928%61.50
$335.00$340.00$345.00Oct 2$0.12$4.888%40.67
$310.00$315.00$320.00Oct 2$0.07$4.936%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Sep 11$0.20$9.808%49.00
$357.50$360.00$362.50Aug 24$0.06$2.4418%40.67
$375.00$380.00$385.00Sep 2$0.10$4.908%49.00
$360.00$365.00$370.00Oct 2$0.10$4.908%49.00
$370.00$375.00$380.00Sep 2$0.19$4.8110%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 319 found (best net $-0.53, 319 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$352.50$355.001:2Aug 24-$0.53$1.97
$355.00$357.501:2Aug 24-$0.16$2.34
$350.00$352.501:2Aug 24-$1.29$1.21
$357.50$360.001:2Aug 24-$0.06$2.44
$360.00$362.501:2Aug 24-$0.06$2.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$352.50$350.001:2Aug 24-$0.20$2.30
$355.00$352.501:2Aug 24-$0.66$1.84
$350.00$347.501:2Aug 24-$0.03$2.47
$347.50$345.001:2Aug 24$0.00$2.50
$357.50$355.001:2Aug 24-$1.57$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 4.82%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 2$17.050.481.9%4.82%6.69%73144
$355.00Oct 2$19.250.520.5%5.45%5.89%1275
$365.00Oct 2$15.000.443.3%4.24%7.52%6217
$370.00Oct 2$13.150.414.7%3.72%8.41%28257
$375.00Oct 2$11.500.376.1%3.25%9.36%10162
$380.00Oct 2$10.050.337.5%2.84%10.36%55357
$385.00Oct 2$8.800.308.9%2.49%11.43%105236
$355.00Sep 25$17.100.510.5%4.84%5.29%87302
$360.00Sep 25$14.850.471.9%4.20%6.06%199434
$365.00Sep 25$12.850.433.3%3.64%6.91%60573

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 247,948
Total Puts 257,939
Put/Call Ratio 1.04
Net Difference -9,991

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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