Tour v526
TSLA
TESLA INC
$351.12 +0.62%
8/25 10:01

Option Volume

Detail
Current (08/25 10:00am) 280,529
Calls: 188,116 (67%)
Puts: 92,413 (33%)
Prior (08/24) 505,887
Calls: 247,948 (49%)
Puts: 257,939 (51%)
Current vs Prior -44.55%
Calls: -24.13% (Calls)
Puts: -64.17% (Puts)
Prior 7-Day Total 19,626,606
Calls: 11,822,924 (60%)
Puts: 7,803,682 (40%)
Prior 7-Day Average 2,803,800
Calls: 1,688,989 (60%)
Puts: 1,114,811 (40%)
Current vs Prior 7-Day Avg -89.99%
Calls: -88.86%
Puts: -91.71%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/25 10:00am) $111.44M
Calls: $74.15M (67%)
Puts: $37.29M (33%)
Prior (08/24) $190.69M
Calls: $88.18M (46%)
Puts: $102.50M (54%)
Current vs Prior -41.56%
Calls: -15.91%
Puts: -63.62%
Prior 7-Day Total $8.60B
Calls: $5.54B (64%)
Puts: $3.06B (36%)
Prior 7-Day Average $1.23B
Calls: $791.24M (64%)
Puts: $436.65M (36%)
Current vs Prior 7-Day Avg -90.92%
Calls: -90.63%
Puts: -91.46%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/25 10:00am) 0.49
Prior (08/24) 1.04
Current vs Prior -52.78%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -30.15%
Sentiment BULLISH

Open Interest

Detail
Current (08/25 10:00am) 5,546,050
Calls: 3,165,703 (57%)
Puts: 2,380,347 (43%)
Prior (08/24) 5,518,073
Calls: 3,120,336 (57%)
Puts: 2,397,737 (43%)
Current vs Prior +0.51%
Prior 7-Day Total 41,089,059
Calls: 23,640,958 (58%)
Puts: 17,448,101 (42%)
Prior 7-Day Average 5,869,865
Calls: 3,377,279 (58%)
Puts: 2,492,585 (42%)
Current vs Prior 7-Day Avg -5.52%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.71% | 4.00%4.00% | 6.19%8.88% | 13.39%
Prior 2.64% | 4.00%0.76% | 4.95%0.76% | 9.65%
Current vs Prior +2.59% | +0.00%+426.47% | +25.11%+1067.53% | +38.66%
Prior 7-Day Avg 2.50% | 3.59%2.36% | 5.26%1.72% | 10.06%
Current vs 7-Day Avg +8.33% | +11.43%+69.47% | +17.68%+415.12% | +33.01%
Prior 7-Day Eod 2.64% | 4.00%4.22% | 6.27%8.88% | 13.29%
Current vs 7-Day Eod +2.59% | +0.00%-5.01% | -1.25%-0.02% | +0.73%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.16% | 2.13%
Calls: 3.21% | 2.13%
Puts: 3.11% | 2.13%
Prior 6.80% | 2.48%
Calls: 6.98% | 2.74%
Puts: 6.63% | 2.22%
Current vs Prior -53.53% | -14.11%
Prior 7-Day Avg 4.16% | 2.78%
Calls: 4.15% | 2.85%
Puts: 4.17% | 2.71%
Current vs 7-Day Avg -24.04% | -23.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($74.15M). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (188,116 calls vs 92,413 puts). P/C ratio dropping 53% - 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 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
15:00BEARISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 611 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Sep 189.709.80$9.751.0%840.383.0K
$360.00Sep 119.059.15$9.101.1%1460.411.9K
$355.00Sep 1813.5513.70$13.631.1%2960.482.7K
$340.00Sep 416.8517.05$16.951.2%430.691.0K
$357.50Sep 1812.5012.65$12.581.2%590.46461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Sep 1112.8512.95$12.900.8%930.50124
$350.00Sep 2515.6015.75$15.681.0%1560.46450
$342.50Sep 1810.4010.50$10.451.0%60.3847
$352.50Sep 1815.1015.25$15.181.0%1010.49103
$350.00Sep 1813.8013.95$13.881.1%1760.4711.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.40, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 260.200.22$0.219.5%1.8K0.044.3K
$370.00Aug 260.280.29$0.293.4%8.3K0.064.5K
$375.00Aug 260.150.16$0.166.3%1.1K0.031.8K
$377.50Aug 260.110.12$0.128.3%6000.021.2K
$380.00Aug 260.080.09$0.0911.1%9840.022.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 260.090.10$0.1010.0%1320.02361
$332.50Aug 260.190.20$0.205.0%8020.041.2K
$335.00Aug 260.290.30$0.303.3%1.8K0.062.9K
$330.00Aug 260.130.14$0.147.1%1.3K0.031.6K
$337.50Aug 260.450.47$0.464.3%2.5K0.09813

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2665.0567.90$66.474.3%--1.0011
$290.00Aug 2660.0562.90$61.474.6%--1.0041
$300.00Aug 2650.1052.90$51.505.4%--1.0024
$305.00Aug 2645.1047.90$46.506.0%--1.0018
$297.50Aug 2652.5555.40$53.975.3%--1.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 2625.1528.00$26.5810.7%101.0065
$380.00Aug 2627.7030.40$29.059.3%11.0037
$382.50Aug 2630.0033.10$31.559.8%11.001
$390.00Aug 2638.1539.80$38.974.2%191.00--
$415.00Aug 2662.8065.60$64.204.4%111.00--

Most actively traded options today. High liquidity = easy entry/exit. 566 active (total vol 270.0K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 262.492.52$2.511.2%23.1K0.363.2K
$360.00Aug 261.211.24$1.232.4%18.3K0.217.3K
$352.50Aug 263.403.50$3.452.9%18.1K0.451.8K
$357.50Aug 261.761.79$1.781.7%12.5K0.282.0K
$350.00Aug 264.604.75$4.683.2%11.1K0.552.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 263.453.55$3.502.9%14.0K0.452.7K
$345.00Aug 261.671.71$1.692.4%11.5K0.271.5K
$347.50Aug 262.452.50$2.482.0%8.3K0.351.3K
$340.00Aug 260.730.74$0.741.4%5.3K0.142.4K
$352.50Aug 264.754.90$4.833.1%5.0K0.551.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 20.6%, max 24.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$342.50Aug 26Sep 1850.1%40.4%24.1%898594
$347.50Aug 26Sep 1849.5%40.2%23.3%3.9K651
$362.50Aug 26Sep 1852.1%42.5%22.6%7.0K2.3K
$345.00Aug 26Oct 249.8%40.7%22.4%4.9K1.1K
$350.00Aug 26Oct 249.3%40.4%22.1%11.2K3.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$342.50Aug 26Sep 1850.1%40.4%24.1%4.2K1.5K
$347.50Aug 26Sep 1849.5%40.2%23.3%8.8K1.4K
$345.00Aug 26Oct 249.8%40.7%22.6%11.5K1.8K
$362.50Aug 26Sep 1852.1%42.5%22.6%356606
$350.00Aug 26Oct 249.3%40.4%22.1%14.1K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 348 found (best R:R 3.07, avg 5.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$355.00$360.00Sep 9$1.23$3.77$1.2346%3.07$356.23
$385.00$390.00Sep 9$0.17$4.83$0.1716%28.41$385.17
$370.00$375.00Sep 9$0.88$4.12$0.8828%4.68$370.88
$340.00$345.00Sep 9$2.90$2.10$2.9067%0.72$342.90
$395.00$400.00Oct 2$0.75$4.25$0.7523%5.67$395.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$372.50$370.00Sep 11$1.55$0.95$1.5572%0.61$370.95
$365.00$360.00Sep 9$2.93$2.07$2.9365%0.71$362.07
$367.50$365.00Sep 4$1.62$0.88$1.6271%0.54$365.88
$362.50$360.00Aug 31$1.63$0.87$1.6371%0.53$360.87
$355.00$350.00Sep 9$2.40$2.60$2.4054%1.08$352.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 1.22, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$370.00Sep 9$1.85$1.85$3.1565%0.59$366.85
$390.00$395.00Sep 9$0.65$0.65$4.3586%0.15$390.65
$357.50$360.00Aug 26$0.55$0.55$1.9572%0.28$358.05
$360.00$362.50Aug 26$0.39$0.39$2.1179%0.18$360.39
$355.00$357.50Aug 26$0.73$0.73$1.7764%0.41$355.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Sep 9$2.75$2.75$2.2553%1.22$347.25
$345.00$340.00Sep 9$2.18$2.18$2.8260%0.77$342.82
$350.00$345.00Oct 2$2.40$2.40$2.6054%0.92$347.60
$340.00$335.00Oct 2$1.95$1.95$3.0562%0.64$338.05
$345.00$340.00Sep 25$2.13$2.13$2.8758%0.74$342.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.24, cheapest $2.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Aug 26Aug 28$2.3049.5%47.7%
$355.00Aug 26Aug 28$2.2750.2%48.6%
$350.00Aug 26Aug 28$2.3549.3%47.8%
$352.50Aug 26Aug 28$2.3849.6%48.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Aug 26Aug 28$2.1249.5%47.7%
$355.00Aug 26Aug 28$2.1350.2%48.6%
$350.00Aug 26Aug 28$2.2049.3%47.8%
$352.50Aug 26Aug 28$2.2049.6%48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 2.33% of stock, avg 7.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 26$4.68$3.50$8.18$341.82$358.182.33%
$352.50Aug 26$3.45$4.83$8.28$344.22$360.782.36%
$347.50Aug 26$6.13$2.48$8.61$338.89$356.112.45%
$355.00Aug 26$2.51$6.35$8.86$346.14$363.862.52%
$345.00Aug 26$7.85$1.69$9.54$335.46$354.542.72%
$357.50Aug 26$1.78$8.13$9.91$347.59$367.412.82%
$342.50Aug 26$9.78$1.12$10.90$331.60$353.403.10%
$360.00Aug 26$1.23$10.07$11.30$348.70$371.303.22%
$340.00Aug 26$11.80$0.74$12.54$327.46$352.543.57%
$350.00Aug 28$7.03$5.70$12.73$337.27$362.733.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.45% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$362.50$340.00Aug 26$0.84$0.74$1.58$338.42$364.08
$362.50$342.50Aug 26$0.84$1.12$1.96$340.54$364.46
$360.00$340.00Aug 26$1.23$0.74$1.97$338.03$361.97
$360.00$342.50Aug 26$1.23$1.12$2.35$340.15$362.35
$362.50$345.00Aug 26$0.84$1.69$2.53$342.47$365.03
$357.50$340.00Aug 26$1.78$0.74$2.52$337.48$360.02
$360.00$345.00Aug 26$1.23$1.69$2.92$342.08$362.92
$357.50$342.50Aug 26$1.78$1.12$2.90$339.60$360.40
$357.50$345.00Aug 26$1.78$1.69$3.47$341.53$360.97
$362.50$347.50Aug 26$0.84$2.48$3.32$344.18$365.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 481 found (best R:R 1.11, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/325365/370Sep 9$2.63$2.3749%1.11$322.37$367.63
325/330365/370Sep 9$2.86$2.1444%1.34$327.14$367.86
315/320365/370Sep 9$2.31$2.6953%0.86$317.69$367.31
320/325390/395Sep 9$1.43$3.5770%0.40$323.57$391.43
325/330390/395Sep 9$1.66$3.3465%0.50$328.34$391.66
338/340375/378Aug 31$0.86$1.6461%0.52$339.14$375.86
308/310375/378Sep 4$0.53$1.9774%0.27$309.47$375.53
338/340372/375Aug 31$0.91$1.5959%0.57$339.09$373.41
330/332375/378Sep 4$0.93$1.5758%0.59$331.57$375.93
322/325375/378Sep 4$0.74$1.7665%0.42$324.26$375.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Sep 9$0.17$4.8314%28.41
$325.00$330.00$335.00Sep 11$0.08$4.9210%61.50
$330.00$335.00$340.00Sep 25$0.09$4.919%54.56
$310.00$315.00$320.00Sep 25$0.07$4.936%70.43
$340.00$342.50$345.00Aug 26$0.09$2.4113%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 4$0.12$9.888%82.33
$355.00$360.00$365.00Sep 25$0.08$4.929%61.50
$355.00$360.00$365.00Sep 9$0.16$4.8412%30.25
$355.00$360.00$365.00Oct 2$0.08$4.928%61.50
$375.00$380.00$385.00Oct 2$0.07$4.936%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 293 found (best net $-13.74, 291 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$317.501:2Aug 31-$11.63$10.87
$405.00$420.001:2Sep 9-$0.08$14.92
$405.00$410.001:2Aug 26$0.00$5.00
$387.50$390.001:2Aug 26-$0.01$2.49
$410.00$415.001:2Aug 26-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$390.001:2Aug 26-$13.74$11.26
$340.00$330.001:2Sep 9-$1.14$8.86
$340.00$337.501:2Aug 26-$0.18$2.32
$337.50$335.001:2Aug 26-$0.14$2.36
$335.00$332.501:2Aug 26-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 4.47%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 2$15.700.462.5%4.47%7.00%26297
$355.00Oct 2$17.750.501.1%5.06%6.16%18258
$365.00Oct 2$13.750.424.0%3.92%7.87%8228
$370.00Oct 2$12.000.385.4%3.42%8.79%13239
$375.00Oct 2$10.450.356.8%2.98%9.78%1160
$380.00Oct 2$9.100.318.2%2.59%10.82%11395
$360.00Sep 25$13.500.452.5%3.84%6.37%121965
$355.00Sep 25$15.500.491.1%4.41%5.52%533924
$385.00Oct 2$7.900.289.7%2.25%11.90%5210
$365.00Sep 25$11.600.404.0%3.30%7.26%80641

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 188,116
Total Puts 92,413
Put/Call Ratio 0.49
Net Difference 95,703

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,822,924
Total Puts 7,803,682
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