Tour v526
TSLA
TESLA INC
$350.94 +0.57%
8/25 11:01

Option Volume

Detail
Current (08/25 11:00am) 675,439
Calls: 440,647 (65%)
Puts: 234,792 (35%)
Prior (08/24) 1,072,953
Calls: 631,293 (59%)
Puts: 441,660 (41%)
Current vs Prior -37.05%
Calls: -30.20% (Calls)
Puts: -46.84% (Puts)
Prior 7-Day Total 20,080,553
Calls: 11,912,370 (59%)
Puts: 8,168,183 (41%)
Prior 7-Day Average 2,868,650
Calls: 1,701,767 (59%)
Puts: 1,166,883 (41%)
Current vs Prior 7-Day Avg -76.45%
Calls: -74.11%
Puts: -79.88%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/25 11:00am) $308.75M
Calls: $191.13M (62%)
Puts: $117.62M (38%)
Prior (08/24) $374.20M
Calls: $272.09M (73%)
Puts: $102.11M (27%)
Current vs Prior -17.49%
Calls: -29.76%
Puts: +15.19%
Prior 7-Day Total $8.29B
Calls: $5.06B (61%)
Puts: $3.23B (39%)
Prior 7-Day Average $1.18B
Calls: $722.39M (61%)
Puts: $461.46M (39%)
Current vs Prior 7-Day Avg -73.92%
Calls: -73.54%
Puts: -74.51%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/25 11:00am) 0.53
Prior (08/24) 0.70
Current vs Prior -23.84%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -27.54%
Sentiment BULLISH

Open Interest

Detail
Current (08/25 11:00am) 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 40,809,117
Calls: 23,407,927 (57%)
Puts: 17,401,190 (43%)
Prior 7-Day Average 5,829,873
Calls: 3,343,989 (57%)
Puts: 2,485,884 (43%)
Current vs Prior 7-Day Avg -4.87%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.54% | 3.88%3.88% | 6.10%8.82% | 13.37%
Prior 1.08% | 3.17%4.33% | 6.36%8.95% | 13.38%
Current vs Prior +134.64% | +22.51%-10.35% | -4.08%-1.38% | -0.04%
Prior 7-Day Avg 2.35% | 3.62%2.68% | 5.48%2.57% | 10.50%
Current vs 7-Day Avg +8.09% | +7.33%+44.88% | +11.21%+242.74% | +27.32%
Prior 7-Day Eod 1.08% | 3.17%4.22% | 6.27%8.88% | 13.29%
Current vs 7-Day Eod +134.64% | +22.51%-7.86% | -2.70%-0.68% | +0.63%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.79% | 1.83%
Calls: 2.33% | 1.48%
Puts: 3.24% | 2.18%
Prior 4.03% | 1.81%
Calls: 5.06% | 1.83%
Puts: 3.00% | 1.79%
Current vs Prior -30.77% | +1.10%
Prior 7-Day Avg 4.44% | 2.57%
Calls: 4.54% | 2.49%
Puts: 4.35% | 2.64%
Current vs 7-Day Avg -37.22% | -28.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($191.13M). Bullish P/C ratio of 0.53. P/C ratio dropping 24% - 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 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
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 635 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2813.1513.25$13.200.8%3.9K0.772.8K
$335.00Sep 1824.5024.70$24.600.8%140.692.5K
$352.50Sep 1112.0012.10$12.050.8%3960.50274
$370.00Aug 281.131.14$1.130.9%5.0K0.148.4K
$355.00Sep 1110.9011.00$10.950.9%1790.47849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 217.5017.65$17.580.9%1540.46251
$347.50Aug 262.242.26$2.250.9%19.8K0.351.3K
$350.00Sep 2515.6015.75$15.681.0%3740.47450
$342.50Sep 1810.3510.45$10.401.0%310.3947
$347.50Sep 1110.3010.40$10.351.0%1010.44118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.38, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 260.160.17$0.175.9%3.4K0.044.3K
$375.00Aug 260.120.13$0.137.7%2.2K0.031.8K
$380.00Aug 260.060.07$0.0714.3%2.7K0.012.2K
$370.00Aug 260.230.24$0.244.2%14.8K0.054.5K
$367.50Aug 260.330.34$0.342.9%7.9K0.071.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 260.130.14$0.147.1%2.1K0.031.2K
$330.00Aug 260.080.09$0.0911.1%2.1K0.021.6K
$335.00Aug 260.200.22$0.219.5%3.1K0.052.9K
$327.50Aug 260.060.07$0.0714.3%2400.02361
$337.50Aug 260.340.35$0.352.9%4.1K0.08813

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2664.4067.60$66.004.8%--1.0011
$290.00Aug 2659.4062.60$61.005.2%--1.0041
$300.00Aug 2649.4052.65$51.036.4%--1.0024
$305.00Aug 2644.4047.65$46.037.1%--1.0018
$297.50Aug 2651.9055.15$53.536.1%--1.0040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 2623.2524.80$24.036.5%561.00100
$377.50Aug 2625.7527.55$26.656.8%131.0065
$380.00Aug 2628.4530.20$29.336.0%21.0037
$382.50Aug 2630.3532.85$31.607.9%11.001
$390.00Aug 2638.7040.15$39.423.7%201.00--

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 637.2K, top 53.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 262.202.24$2.221.8%53.7K0.343.2K
$352.50Aug 263.103.15$3.131.6%46.7K0.441.8K
$360.00Aug 261.041.05$1.051.0%41.7K0.197.3K
$357.50Aug 261.531.55$1.541.3%27.2K0.262.0K
$350.00Aug 264.254.35$4.302.3%26.7K0.542.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 263.253.30$3.281.5%39.0K0.462.7K
$345.00Aug 261.461.48$1.471.4%27.6K0.261.5K
$347.50Aug 262.242.26$2.250.9%19.8K0.351.3K
$352.50Aug 264.554.70$4.633.2%15.7K0.561.8K
$340.00Aug 260.570.58$0.571.8%12.3K0.122.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 14.6%, max 16.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$342.50Aug 26Sep 1846.8%40.2%16.5%1.2K594
$347.50Aug 26Sep 1846.4%40.1%15.7%8.6K651
$360.00Aug 26Oct 249.8%43.1%15.5%41.8K7.6K
$350.00Aug 26Oct 246.3%40.1%15.3%26.8K3.3K
$357.50Aug 26Sep 1848.8%42.4%15.2%27.4K2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$342.50Aug 26Sep 1846.6%40.2%16.1%9.7K1.5K
$360.00Aug 26Oct 249.8%43.1%15.5%5.1K1.6K
$347.50Aug 26Sep 1846.2%40.1%15.3%20.5K1.4K
$350.00Aug 26Oct 246.3%40.1%15.3%39.2K3.0K
$357.50Aug 26Sep 1848.8%42.4%15.2%4.0K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 348 found (best R:R 0.58, avg 5.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$355.00Oct 2$2.28$2.72$2.2854%1.19$352.28
$345.00$350.00Sep 25$2.50$2.50$2.5058%1.00$347.50
$350.00$355.00Sep 25$2.27$2.73$2.2753%1.20$352.27
$345.00$350.00Oct 2$2.52$2.48$2.5258%0.98$347.52
$370.00$375.00Sep 9$0.93$4.07$0.9328%4.38$370.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$385.00Sep 25$3.16$1.84$3.1678%0.58$386.84
$360.00$357.50Sep 2$1.38$1.12$1.3864%0.81$358.62
$295.00$290.00Sep 11$0.12$4.88$0.124%40.67$294.88
$305.00$300.00Sep 11$0.23$4.77$0.237%20.74$304.77
$290.00$285.00Sep 18$0.17$4.83$0.175%28.41$289.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.93, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$400.00Sep 9$0.44$0.44$4.5689%0.10$395.44
$415.00$420.00Sep 9$0.21$0.21$4.7995%0.04$415.21
$365.00$370.00Sep 9$1.47$1.47$3.5366%0.42$366.47
$357.50$360.00Aug 26$0.49$0.49$2.0174%0.24$357.99
$355.00$357.50Aug 26$0.68$0.68$1.8266%0.37$355.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Sep 25$2.41$2.41$2.5953%0.93$347.59
$340.00$335.00Sep 25$1.91$1.91$3.0963%0.62$338.09
$345.00$340.00Oct 2$2.18$2.18$2.8258%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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.30, cheapest $2.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 26Aug 28$2.4247.8%47.3%
$355.00Aug 26Aug 28$2.2848.2%47.9%
$347.50Aug 26Aug 28$2.3546.4%46.1%
$350.00Aug 26Aug 28$2.4546.3%46.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 26Aug 28$2.1548.2%47.5%
$352.50Aug 26Aug 28$2.2547.8%47.3%
$347.50Aug 26Aug 28$2.2046.2%46.1%
$350.00Aug 26Aug 28$2.3046.3%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 2.16% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 26$4.30$3.28$7.58$342.42$357.582.16%
$352.50Aug 26$3.13$4.63$7.76$344.74$360.262.21%
$347.50Aug 26$5.78$2.25$8.03$339.47$355.532.29%
$355.00Aug 26$2.22$6.20$8.42$346.58$363.422.40%
$345.00Aug 26$7.48$1.47$8.95$336.05$353.952.55%
$357.50Aug 26$1.54$8.03$9.57$347.93$367.072.73%
$342.50Aug 26$9.45$0.93$10.38$332.12$352.882.96%
$360.00Aug 26$1.05$10.05$11.10$348.90$371.103.16%
$340.00Aug 26$11.52$0.57$12.09$327.91$352.093.45%
$350.00Aug 28$6.75$5.58$12.33$337.67$362.333.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.37% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$362.50$340.00Aug 26$0.72$0.57$1.29$338.71$363.79
$362.50$342.50Aug 26$0.72$0.93$1.65$340.85$364.15
$360.00$340.00Aug 26$1.05$0.57$1.62$338.38$361.62
$360.00$342.50Aug 26$1.05$0.93$1.98$340.52$361.98
$357.50$340.00Aug 26$1.54$0.57$2.11$337.89$359.61
$362.50$345.00Aug 26$0.72$1.47$2.19$342.81$364.69
$357.50$342.50Aug 26$1.54$0.93$2.47$340.03$359.97
$360.00$345.00Aug 26$1.05$1.47$2.52$342.48$362.52
$357.50$345.00Aug 26$1.54$1.47$3.01$341.99$360.51
$355.00$340.00Aug 26$2.22$0.57$2.79$337.21$357.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 0.63, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
342/345375/378Aug 28$0.97$1.5357%0.63$344.03$375.97
342/345372/375Aug 28$1.02$1.4855%0.69$343.98$373.52
335/338370/372Sep 11$1.42$1.0839%1.31$336.08$371.42
335/338375/378Sep 11$1.30$1.2044%1.08$336.20$376.30
325/328375/378Aug 28$0.28$2.2284%0.13$327.22$375.28
325/328372/375Aug 28$0.33$2.1782%0.15$327.17$372.83
342/345368/370Aug 28$1.15$1.3549%0.85$343.85$368.65
320/322375/378Aug 31$0.33$2.1782%0.15$322.17$375.33
325/328368/370Aug 28$0.46$2.0477%0.23$327.04$367.96
338/340375/378Aug 31$0.82$1.6862%0.49$339.18$375.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 389 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$365.00$370.00Sep 9$0.11$4.8912%44.45
$350.00$355.00$360.00Sep 9$0.20$4.8014%24.00
$325.00$330.00$335.00Sep 25$0.08$4.928%61.50
$325.00$330.00$335.00Oct 2$0.10$4.908%49.00
$315.00$320.00$325.00Sep 11$0.09$4.917%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Oct 2$0.10$4.907%49.00
$357.50$360.00$362.50Aug 31$0.05$2.459%49.00
$335.00$340.00$345.00Sep 25$0.18$4.829%26.78
$390.00$395.00$400.00Oct 2$0.07$4.935%70.43
$350.00$352.50$355.00Aug 26$0.22$2.2820%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. 301 found (best net $-14.29, 299 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$295.00$317.501:2Aug 31-$11.70$10.80
$305.00$325.001:2Sep 9-$10.41$9.59
$325.00$340.001:2Sep 9-$6.88$8.12
$400.00$402.501:2Aug 26$0.00$2.50
$405.00$410.001:2Aug 26$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$390.001:2Aug 26-$14.29$10.71
$342.50$340.001:2Aug 26-$0.21$2.29
$345.00$342.501:2Aug 26-$0.39$2.11
$340.00$337.501:2Aug 26-$0.13$2.37
$337.50$335.001:2Aug 26-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 4.43%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 2$15.550.462.6%4.43%7.01%80297
$355.00Oct 2$17.600.501.2%5.02%6.17%47258
$365.00Oct 2$13.650.424.0%3.89%7.90%16228
$370.00Oct 2$11.900.385.4%3.39%8.82%24239
$375.00Oct 2$10.400.346.9%2.96%9.82%3160
$380.00Oct 2$9.050.318.3%2.58%10.86%136395
$355.00Sep 25$15.500.491.2%4.42%5.57%1.4K924
$385.00Oct 2$7.850.289.7%2.24%11.94%9210
$360.00Sep 25$13.350.442.6%3.80%6.39%189965
$365.00Sep 25$11.500.404.0%3.28%7.28%205641

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 440,647
Total Puts 234,792
Put/Call Ratio 0.53
Net Difference 205,855

Prior's Put/Call Breakdown

Total Calls 631,293
Total Puts 441,660
Put/Call Ratio 0.70
Net Difference 189,633

Prior 7-Day Put/Call Summary

Total Calls 11,912,370
Total Puts 8,168,183
Average Put/Call Ratio 0.74
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