Tour v526
TSLA
TESLA INC
$354.02 +1.45%
8/25 12:01

Option Volume

Detail
Current (08/25 12:00pm) 1,019,220
Calls: 664,389 (65%)
Puts: 354,831 (35%)
Prior (08/24) 1,473,240
Calls: 867,656 (59%)
Puts: 605,584 (41%)
Current vs Prior -30.82%
Calls: -23.43% (Calls)
Puts: -41.41% (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 -64.47%
Calls: -60.96%
Puts: -69.59%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/25 12:00pm) $501.67M
Calls: $351.68M (70%)
Puts: $149.98M (30%)
Prior (08/24) $462.61M
Calls: $297.27M (64%)
Puts: $165.34M (36%)
Current vs Prior +8.44%
Calls: +18.30%
Puts: -9.29%
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 -57.62%
Calls: -51.32%
Puts: -67.50%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/25 12:00pm) 0.53
Prior (08/24) 0.70
Current vs Prior -23.48%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -27.36%
Sentiment BULLISH

Open Interest

Detail
Current (08/25 12:00pm) 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 2.49% | 3.81%3.81% | 6.02%8.75% | 13.26%
Prior 1.08% | 3.17%4.33% | 6.36%8.95% | 13.38%
Current vs Prior +129.21% | +20.29%-11.98% | -5.27%-2.17% | -0.91%
Prior 7-Day Avg 2.35% | 3.62%2.68% | 5.48%2.57% | 10.50%
Current vs 7-Day Avg +5.59% | +5.38%+42.24% | +9.83%+239.97% | +26.21%
Prior 7-Day Eod 1.08% | 3.17%4.22% | 6.27%8.88% | 13.29%
Current vs 7-Day Eod +129.21% | +20.29%-9.54% | -3.91%-1.48% | -0.25%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.28% | 1.48%
Calls: 2.20% | 1.44%
Puts: 2.35% | 1.53%
Prior 4.03% | 1.81%
Calls: 5.06% | 1.83%
Puts: 3.00% | 1.79%
Current vs Prior -43.42% | -18.23%
Prior 7-Day Avg 4.44% | 2.57%
Calls: 4.54% | 2.49%
Puts: 4.35% | 2.64%
Current vs 7-Day Avg -48.70% | -42.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($351.68M). Bullish P/C ratio of 0.53. P/C ratio dropping 23% - 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
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 648 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Aug 262.322.33$2.330.4%43.7K0.362.0K
$362.50Sep 1811.6011.70$11.650.9%3170.44138
$410.00Sep 182.132.15$2.140.9%1960.114.9K
$365.00Oct 214.8515.00$14.931.0%540.44228
$355.00Sep 1814.8014.95$14.881.0%1.6K0.512.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 281.401.41$1.400.7%3.7K0.174.2K
$352.50Sep 1813.5513.65$13.600.7%5390.46103
$347.50Aug 261.291.30$1.300.8%28.7K0.241.3K
$352.50Sep 1111.2511.35$11.300.9%2860.46124
$347.50Sep 1811.2011.30$11.250.9%6880.4164

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 260.170.18$0.185.6%3.3K0.041.8K
$377.50Aug 260.120.13$0.137.7%1.3K0.031.2K
$382.50Aug 260.060.07$0.0714.3%1.3K0.01500
$372.50Aug 260.240.25$0.254.0%4.8K0.054.3K
$370.00Aug 260.340.35$0.352.9%21.3K0.074.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 260.110.12$0.128.3%4.0K0.032.9K
$332.50Aug 260.070.08$0.0812.5%2.7K0.021.2K
$337.50Aug 260.180.19$0.195.3%5.2K0.04813
$330.00Aug 260.060.07$0.0714.3%2.8K0.021.6K
$340.00Aug 260.300.31$0.313.2%17.2K0.072.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2667.4070.65$69.034.7%--1.0011
$290.00Aug 2662.4065.65$64.035.1%--1.0041
$297.50Aug 2654.9558.15$56.555.7%--1.0040
$300.00Aug 2652.4555.65$54.055.9%--1.0024
$302.50Aug 2649.9552.95$51.455.8%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Aug 2837.4039.95$38.676.6%--1.0013
$395.00Aug 2840.2542.25$41.254.8%--1.00104
$400.00Aug 2845.6547.15$46.403.2%51.00318
$410.00Aug 2855.2057.20$56.203.6%--1.0019
$420.00Aug 2865.2067.15$66.182.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 662 active (total vol 958.1K, top 86.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 263.253.30$3.281.5%86.4K0.463.2K
$352.50Aug 264.504.60$4.552.2%72.3K0.571.8K
$360.00Aug 261.601.63$1.621.9%65.7K0.277.3K
$357.50Aug 262.322.33$2.330.4%43.7K0.362.0K
$350.00Aug 266.006.10$6.051.7%38.5K0.672.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 261.992.02$2.011.5%61.3K0.332.7K
$345.00Aug 260.790.82$0.813.7%39.3K0.161.5K
$352.50Aug 262.962.99$2.981.0%30.8K0.431.8K
$347.50Aug 261.291.30$1.300.8%28.7K0.241.3K
$340.00Aug 260.300.31$0.313.2%17.2K0.072.4K

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 15.2%, max 17.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Aug 26Oct 246.9%40.0%17.1%86.5K3.4K
$362.50Aug 26Sep 1849.3%42.1%17.0%29.6K2.3K
$347.50Aug 26Sep 1846.1%39.8%15.8%11.2K651
$352.50Aug 26Sep 1845.9%39.7%15.5%73.0K2.1K
$345.00Aug 26Oct 246.5%40.3%15.4%11.4K1.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Aug 26Oct 246.9%40.0%17.1%15.6K2.5K
$362.50Aug 26Sep 1849.3%42.1%17.0%1.0K606
$347.50Aug 26Sep 1846.1%39.8%15.8%29.4K1.4K
$352.50Aug 26Sep 1845.9%39.7%15.5%31.4K1.9K
$345.00Aug 26Oct 246.5%40.3%15.4%39.3K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 345 found (best R:R 0.72, avg 5.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$355.00Sep 9$2.28$2.72$2.2857%1.19$352.28
$350.00$355.00Oct 2$2.32$2.68$2.3256%1.16$352.32
$340.00$345.00Sep 25$2.85$2.15$2.8566%0.75$342.85
$350.00$355.00Sep 25$2.38$2.62$2.3856%1.10$352.38
$330.00$335.00Oct 2$3.30$1.70$3.3073%0.52$333.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$375.00$372.50Sep 4$1.45$1.05$1.4577%0.72$373.55
$385.00$382.50Sep 18$1.55$0.95$1.5576%0.61$383.45
$370.00$367.50Sep 18$1.45$1.05$1.4564%0.72$368.55
$300.00$295.00Sep 11$0.13$4.87$0.134%37.46$299.87
$290.00$285.00Sep 18$0.14$4.86$0.144%34.71$289.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 0.59, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$362.50Aug 26$0.52$0.52$1.9873%0.26$360.52
$367.50$370.00Aug 26$0.16$0.16$2.3490%0.07$367.66
$365.00$367.50Aug 26$0.24$0.24$2.2686%0.11$365.24
$375.00$377.50Aug 28$0.21$0.21$2.2988%0.09$375.21
$362.50$365.00Aug 26$0.35$0.35$2.1580%0.16$362.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$335.00Oct 2$1.85$1.85$3.1565%0.59$338.15
$350.00$345.00Sep 25$2.25$2.25$2.7556%0.82$347.75
$350.00$345.00Oct 2$2.27$2.27$2.7356%0.83$347.73
$345.00$340.00Oct 2$2.03$2.03$2.9761%0.68$342.97
$345.00$340.00Sep 25$1.98$1.98$3.0261%0.66$343.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.31, cheapest $2.14)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 26Aug 28$2.3345.9%45.6%
$357.50Aug 26Aug 28$2.3747.6%47.3%
$352.50Aug 26Aug 28$2.4045.9%45.7%
$355.00Aug 26Aug 28$2.4746.9%47.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 26Aug 28$2.1445.9%45.6%
$357.50Aug 26Aug 28$2.2247.6%47.3%
$352.50Aug 26Aug 28$2.2745.9%45.7%
$355.00Aug 26Aug 28$2.3046.9%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 2.13% of stock, avg 7.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Aug 26$4.55$2.98$7.53$344.97$360.032.13%
$355.00Aug 26$3.28$4.25$7.53$347.47$362.532.13%
$350.00Aug 26$6.05$2.01$8.06$341.94$358.062.28%
$357.50Aug 26$2.33$5.78$8.11$349.39$365.612.29%
$347.50Aug 26$7.85$1.30$9.15$338.35$356.652.58%
$360.00Aug 26$1.62$7.55$9.17$350.83$369.172.59%
$345.00Aug 26$9.85$0.81$10.66$334.34$355.663.01%
$362.50Aug 26$1.10$9.55$10.65$351.85$373.153.01%
$352.50Aug 28$6.95$5.25$12.20$340.30$364.703.45%
$355.00Aug 28$5.75$6.55$12.30$342.70$367.303.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.35% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Aug 26$0.75$0.49$1.24$341.26$366.24
$365.00$345.00Aug 26$0.75$0.81$1.56$343.44$366.56
$362.50$342.50Aug 26$1.10$0.49$1.59$340.91$364.09
$362.50$345.00Aug 26$1.10$0.81$1.91$343.09$364.41
$365.00$347.50Aug 26$0.75$1.30$2.05$345.45$367.05
$362.50$347.50Aug 26$1.10$1.30$2.40$345.10$364.90
$360.00$342.50Aug 26$1.62$0.49$2.11$340.39$362.11
$360.00$345.00Aug 26$1.62$0.81$2.43$342.57$362.43
$360.00$347.50Aug 26$1.62$1.30$2.92$344.58$362.92
$365.00$350.00Aug 26$0.75$2.01$2.76$347.24$367.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 471 found (best R:R 0.82, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
345/348375/378Aug 31$1.13$1.3750%0.82$346.37$376.13
335/338375/378Sep 11$1.28$1.2244%1.05$336.22$376.28
335/338370/372Sep 11$1.40$1.1039%1.27$336.10$371.40
345/348375/378Aug 28$0.98$1.5256%0.64$346.52$375.98
338/340378/380Sep 2$0.91$1.5959%0.57$339.09$378.41
345/348378/380Aug 28$0.92$1.5858%0.58$346.58$378.42
345/348378/380Aug 31$1.06$1.4453%0.74$346.44$378.56
332/335375/378Sep 4$0.97$1.5356%0.63$334.03$375.97
332/335368/370Sep 4$1.19$1.3148%0.91$333.81$368.69
340/342378/380Sep 2$1.00$1.5055%0.67$341.50$378.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 393 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Sep 9$0.13$4.8714%37.46
$350.00$355.00$360.00Sep 25$0.11$4.899%44.45
$320.00$325.00$330.00Sep 11$0.12$4.888%40.67
$390.00$395.00$400.00Sep 9$0.05$4.955%99.00
$315.00$320.00$325.00Oct 2$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Sep 9$0.20$4.8013%24.00
$370.00$375.00$380.00Sep 25$0.07$4.938%70.43
$355.00$360.00$365.00Sep 25$0.10$4.909%49.00
$365.00$370.00$375.00Oct 2$0.12$4.888%40.67
$340.00$345.00$350.00Sep 9$0.29$4.7114%16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 303 found (best net $-8.93, 301 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$340.001:2Sep 9-$8.93$6.07
$405.00$410.001:2Aug 26$0.00$5.00
$377.50$380.001:2Aug 26-$0.05$2.45
$392.50$395.001:2Aug 26-$0.01$2.49
$410.00$415.001:2Aug 26-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$395.00$380.001:2Aug 31-$12.71$2.29
$347.50$345.001:2Aug 26-$0.32$2.18
$345.00$342.501:2Aug 26-$0.17$2.33
$350.00$347.501:2Aug 26-$0.59$1.91
$342.50$340.001:2Aug 26-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.42%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$355.00Oct 2$19.200.520.3%5.42%5.70%89258
$360.00Oct 2$16.800.481.7%4.75%6.43%91297
$365.00Oct 2$14.850.443.1%4.19%7.30%54228
$370.00Oct 2$13.000.404.5%3.67%8.19%41239
$375.00Oct 2$11.350.375.9%3.21%9.13%14160
$380.00Oct 2$9.900.337.3%2.80%10.14%150395
$385.00Oct 2$8.600.308.8%2.43%11.18%17210
$360.00Sep 25$14.650.471.7%4.14%5.83%380965
$355.00Sep 25$16.850.520.3%4.76%5.04%1.9K924
$365.00Sep 25$12.600.433.1%3.56%6.66%226641

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 664,389
Total Puts 354,831
Put/Call Ratio 0.53
Net Difference 309,558

Prior's Put/Call Breakdown

Total Calls 867,656
Total Puts 605,584
Put/Call Ratio 0.70
Net Difference 262,072

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