Tour v526
TSLA
TESLA INC
$348.88 -0.39%
8/26 10:00

Option Volume

Detail
Current (08/26 10:00am) 562,401
Calls: 338,734 (60%)
Puts: 223,667 (40%)
Prior (08/25) 280,529
Calls: 188,116 (67%)
Puts: 92,413 (33%)
Current vs Prior +100.48%
Calls: +80.07% (Calls)
Puts: +142.03% (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 -80.39%
Calls: -80.10%
Puts: -80.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/26 10:00am) $170.63M
Calls: $121.25M (71%)
Puts: $49.39M (29%)
Prior (08/25) $111.44M
Calls: $74.15M (67%)
Puts: $37.29M (33%)
Current vs Prior +53.12%
Calls: +63.51%
Puts: +32.45%
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 -85.59%
Calls: -83.22%
Puts: -89.30%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/26 10:00am) 0.66
Prior (08/25) 0.49
Current vs Prior +34.41%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -10.20%
Sentiment BULLISH

Open Interest

Detail
Current (08/26 10:00am) 5,694,774
Calls: 3,253,636 (57%)
Puts: 2,441,138 (43%)
Prior (08/25) 5,546,050
Calls: 3,165,703 (57%)
Puts: 2,380,347 (43%)
Current vs Prior +2.68%
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 -2.32%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 1.81% | 3.49%3.49% | 5.84%8.60% | 13.19%
Prior 1.08% | 3.17%4.33% | 6.36%8.95% | 13.38%
Current vs Prior +67.31% | +9.94%-19.54% | -8.12%-3.87% | -1.42%
Prior 7-Day Avg 2.35% | 3.62%2.68% | 5.48%2.57% | 10.50%
Current vs 7-Day Avg -22.93% | -3.68%+30.01% | +6.54%+234.07% | +25.56%
Prior 7-Day Eod 1.08% | 3.17%3.64% | 5.91%8.64% | 13.23%
Current vs 7-Day Eod +67.31% | +9.94%-4.26% | -1.16%-0.44% | -0.30%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.98% | 2.47%
Calls: 3.08% | 2.41%
Puts: 4.87% | 2.53%
Prior 4.03% | 1.81%
Calls: 5.06% | 1.83%
Puts: 3.00% | 1.79%
Current vs Prior -1.24% | +36.46%
Prior 7-Day Avg 4.44% | 2.57%
Calls: 4.54% | 2.49%
Puts: 4.35% | 2.64%
Current vs 7-Day Avg -10.45% | -3.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($121.25M). Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Bullish P/C ratio of 0.66.

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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 552 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 1816.7516.95$16.851.2%3730.573.2K
$337.50Sep 416.4016.60$16.501.2%170.70216
$355.00Sep 1812.0512.20$12.131.2%2700.462.9K
$340.00Sep 1819.5519.80$19.681.3%1930.624.3K
$300.00Sep 1850.8051.45$51.131.3%90.922.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 416.0016.15$16.080.9%2590.66627
$360.00Sep 1820.2520.45$20.351.0%430.597.9K
$350.00Sep 49.859.95$9.901.0%3460.501.1K
$365.00Sep 419.6519.85$19.751.0%50.72209
$357.50Sep 414.3014.45$14.381.0%370.62243

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Aug 260.110.12$0.128.3%6.2K0.044.0K
$365.00Aug 260.070.08$0.0812.5%4.9K0.038.0K
$360.00Aug 260.210.22$0.224.5%17.2K0.0711.8K
$357.50Aug 260.360.38$0.375.4%9.8K0.114.1K
$355.00Aug 260.640.66$0.653.1%31.7K0.188.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Aug 260.100.11$0.119.1%10.6K0.042.0K
$340.00Aug 260.220.23$0.234.3%37.0K0.074.2K
$342.50Aug 260.480.50$0.494.1%26.9K0.153.0K
$345.00Aug 260.971.00$0.993.0%29.4K0.263.5K
$320.00Aug 280.160.17$0.175.9%4230.033.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 3168.1570.25$69.203.0%--1.0011
$285.00Aug 3163.2065.25$64.223.2%--1.0021
$290.00Aug 3158.2060.30$59.253.5%--1.0017
$295.00Aug 3153.2055.30$54.253.9%--1.0011
$312.50Aug 3135.8037.60$36.704.9%101.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2615.8017.10$16.457.9%571.00552
$367.50Aug 2617.9519.45$18.708.0%441.0087
$370.00Aug 2620.3022.20$21.258.9%191.00232
$372.50Aug 2622.7024.65$23.678.2%--1.0065
$375.00Aug 2625.2027.10$26.157.3%151.00105

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 546.4K, top 53.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 261.942.02$1.984.0%53.8K0.433.6K
$352.50Aug 261.131.17$1.153.5%39.9K0.295.8K
$355.00Aug 260.640.66$0.653.1%31.7K0.188.3K
$347.50Aug 263.203.30$3.253.1%24.9K0.59715
$345.00Aug 264.804.90$4.852.1%23.8K0.741.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 260.220.23$0.234.3%37.0K0.074.2K
$345.00Aug 260.971.00$0.993.0%29.4K0.263.5K
$342.50Aug 260.480.50$0.494.1%26.9K0.153.0K
$335.00Aug 260.040.05$0.0520.0%18.5K0.023.6K
$347.50Aug 261.791.83$1.812.2%16.5K0.412.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 65.9%, max 67.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 26Sep 1866.7%39.8%67.7%25.0K788
$350.00Aug 26Oct 266.9%40.0%67.0%53.9K4.1K
$345.00Aug 26Oct 266.7%40.0%66.7%23.9K1.4K
$355.00Aug 26Oct 271.2%43.0%65.5%31.8K8.6K
$352.50Aug 26Sep 1868.5%42.1%62.8%40.2K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 26Sep 1866.7%39.8%67.7%16.6K3.0K
$350.00Aug 26Oct 266.9%40.0%67.0%13.3K7.3K
$345.00Aug 26Oct 266.7%40.0%66.7%29.4K3.8K
$355.00Aug 26Oct 271.2%43.0%65.5%1.7K2.7K
$352.50Aug 26Sep 1868.5%42.1%62.8%2.1K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 3.55, avg 5.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$342.50$345.00Sep 9$0.55$1.95$0.5561%3.55$343.05
$355.00$357.50Sep 9$0.43$2.07$0.4343%4.81$355.43
$325.00$330.00Oct 2$3.27$1.73$3.2773%0.53$328.27
$360.00$365.00Oct 2$1.78$3.22$1.7844%1.81$361.78
$350.00$355.00Oct 2$2.20$2.80$2.2052%1.27$352.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$345.00$342.50Sep 9$0.67$1.83$0.6743%2.73$344.33
$330.00$325.00Sep 9$0.74$4.26$0.7423%5.76$329.26
$305.00$295.00Sep 9$0.26$9.74$0.266%37.46$304.74
$335.00$332.50Sep 9$0.58$1.92$0.5829%3.31$334.42
$350.00$347.50Sep 9$1.12$1.38$1.1250%1.23$348.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 0.38, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$357.50$360.00Sep 9$1.17$1.17$1.3360%0.88$358.67
$352.50$355.00Sep 9$1.27$1.27$1.2354%1.03$353.77
$400.00$405.00Sep 9$0.37$0.37$4.6393%0.08$400.37
$392.50$395.00Sep 9$0.28$0.28$2.2291%0.13$392.78
$382.50$385.00Sep 9$0.38$0.38$2.1286%0.18$382.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$325.00$322.50Sep 9$0.69$0.69$1.8182%0.38$324.31
$342.50$340.00Sep 9$1.21$1.21$1.2961%0.94$341.29
$347.50$345.00Sep 9$1.33$1.33$1.1754%1.14$346.17
$340.00$335.00Oct 2$2.03$2.03$2.9761%0.68$337.97
$330.00$325.00Oct 2$1.60$1.60$3.4069%0.47$328.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.92, cheapest $2.84)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Aug 26Aug 28$2.9866.7%48.9%
$350.00Aug 26Aug 28$2.9966.9%50.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Aug 26Aug 28$2.8466.7%48.9%
$350.00Aug 26Aug 28$2.8566.9%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 1.45% of stock, avg 7.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$347.50Aug 26$3.25$1.81$5.06$342.44$352.561.45%
$350.00Aug 26$1.98$3.08$5.06$344.94$355.061.45%
$345.00Aug 26$4.85$0.99$5.84$339.16$350.841.67%
$352.50Aug 26$1.15$4.75$5.90$346.60$358.401.69%
$355.00Aug 26$0.65$6.75$7.40$347.60$362.402.12%
$342.50Aug 26$6.93$0.49$7.42$335.08$349.922.13%
$357.50Aug 26$0.37$9.03$9.40$348.10$366.902.69%
$340.00Aug 26$9.20$0.23$9.43$330.57$349.432.70%
$347.50Aug 28$6.23$4.65$10.88$336.62$358.383.12%
$350.00Aug 28$4.97$5.93$10.90$339.10$360.903.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.13% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$340.00Aug 26$0.22$0.23$0.45$339.55$360.45
$357.50$340.00Aug 26$0.37$0.23$0.60$339.40$358.10
$360.00$342.50Aug 26$0.22$0.49$0.71$341.79$360.71
$357.50$342.50Aug 26$0.37$0.49$0.86$341.64$358.36
$355.00$340.00Aug 26$0.65$0.23$0.88$339.12$355.88
$355.00$342.50Aug 26$0.65$0.49$1.14$341.36$356.14
$360.00$345.00Aug 26$0.22$0.99$1.21$343.79$361.21
$357.50$345.00Aug 26$0.37$0.99$1.36$343.64$358.86
$355.00$345.00Aug 26$0.65$0.99$1.64$343.36$356.64
$352.50$340.00Aug 26$1.15$0.23$1.38$338.62$353.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 484 found (best R:R 1.10, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
322/325368/370Sep 9$1.31$1.1954%1.10$323.69$368.81
322/325365/368Sep 9$1.37$1.1351%1.21$323.63$366.37
322/325378/380Sep 9$1.07$1.4363%0.75$323.93$378.57
330/332368/370Sep 9$1.39$1.1146%1.25$331.11$368.89
330/332365/368Sep 9$1.45$1.0544%1.38$331.05$366.45
330/332378/380Sep 9$1.15$1.3555%0.85$331.35$378.65
322/325375/378Sep 9$0.98$1.5261%0.64$324.02$375.98
335/338370/372Sep 11$1.42$1.0840%1.31$336.08$371.42
330/332375/378Sep 9$1.06$1.4454%0.74$331.44$376.06
335/338372/375Sep 11$1.33$1.1742%1.14$336.17$373.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 386 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Sep 25$0.05$4.9510%99.00
$320.00$325.00$330.00Sep 11$0.10$4.909%49.00
$325.00$330.00$335.00Oct 2$0.07$4.938%70.43
$345.00$347.50$350.00Aug 26$0.33$2.1731%6.58
$337.50$340.00$342.50Aug 26$0.05$2.4511%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Sep 11$0.13$4.8710%37.46
$345.00$350.00$355.00Oct 2$0.11$4.898%44.45
$350.00$352.50$355.00Aug 31$0.07$2.4312%34.71
$355.00$357.50$360.00Aug 31$0.06$2.4410%40.67
$370.00$375.00$380.00Sep 18$0.14$4.868%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. 309 found (best net $-13.38, 303 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$347.50$350.001:2Aug 26-$0.71$1.79
$350.00$352.501:2Aug 26-$0.32$2.18
$352.50$355.001:2Aug 26-$0.15$2.35
$355.00$357.501:2Aug 26-$0.09$2.41
$357.50$360.001:2Aug 26-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$402.50$382.501:2Aug 26-$13.38$6.62
$350.00$347.501:2Aug 26-$0.54$1.96
$347.50$345.001:2Aug 26-$0.17$2.33
$352.50$350.001:2Aug 26-$1.41$1.09
$305.00$295.001:2Sep 9-$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 4.66%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$355.00Oct 2$16.250.481.8%4.66%6.41%87304
$360.00Oct 2$14.200.443.2%4.07%7.26%31331
$350.00Oct 2$18.400.520.3%5.27%5.60%56537
$365.00Oct 2$12.400.404.6%3.55%8.17%9241
$370.00Oct 2$10.800.366.0%3.10%9.15%48255
$375.00Oct 2$9.300.337.5%2.67%10.15%7164
$380.00Oct 2$8.100.298.9%2.32%11.24%29430
$355.00Sep 25$14.000.471.8%4.01%5.77%50501
$350.00Sep 25$16.250.510.3%4.66%4.98%75843
$360.00Sep 25$12.050.423.2%3.45%6.64%1831.1K

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 338,734
Total Puts 223,667
Put/Call Ratio 0.66
Net Difference 115,067

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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