Tour v526
TSLA
TESLA INC
$350.56 +1.37%
8/27 10:00

Option Volume

Detail
Current (08/27 10:00am) 327,164
Calls: 236,560 (72%)
Puts: 90,604 (28%)
Prior (08/26) 562,401
Calls: 338,734 (60%)
Puts: 223,667 (40%)
Current vs Prior -41.83%
Calls: -30.16% (Calls)
Puts: -59.49% (Puts)
Prior 7-Day Total 17,548,901
Calls: 10,330,873 (59%)
Puts: 7,218,028 (41%)
Prior 7-Day Average 2,506,985
Calls: 1,475,839 (59%)
Puts: 1,031,146 (41%)
Current vs Prior 7-Day Avg -86.95%
Calls: -83.97%
Puts: -91.21%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 10:00am) $138.93M
Calls: $107.92M (78%)
Puts: $31.02M (22%)
Prior (08/26) $170.63M
Calls: $121.25M (71%)
Puts: $49.39M (29%)
Current vs Prior -18.58%
Calls: -10.99%
Puts: -37.19%
Prior 7-Day Total $7.93B
Calls: $4.73B (60%)
Puts: $3.20B (40%)
Prior 7-Day Average $1.13B
Calls: $675.84M (60%)
Puts: $456.98M (40%)
Current vs Prior 7-Day Avg -87.74%
Calls: -84.03%
Puts: -93.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 10:00am) 0.38
Prior (08/26) 0.66
Current vs Prior -42.00%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -47.94%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 10:00am) 5,641,335
Calls: 3,213,396 (57%)
Puts: 2,427,939 (43%)
Prior (08/26) 5,694,774
Calls: 3,253,636 (57%)
Puts: 2,441,138 (43%)
Current vs Prior -0.94%
Prior 7-Day Total 40,388,921
Calls: 23,134,373 (57%)
Puts: 17,254,548 (43%)
Prior 7-Day Average 5,769,845
Calls: 3,304,910 (57%)
Puts: 2,464,935 (43%)
Current vs Prior 7-Day Avg -2.23%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.77% | 3.49%2.77% | 5.35%8.21% | 12.79%
Prior 2.20% | 3.64%3.64% | 5.91%8.64% | 13.23%
Current vs Prior +25.86% | -4.16%-23.99% | -9.50%-4.94% | -3.32%
Prior 7-Day Avg 2.34% | 3.63%3.09% | 5.70%3.48% | 10.92%
Current vs 7-Day Avg +18.11% | -3.90%-10.35% | -6.20%+135.76% | +17.10%
Prior 7-Day Eod 2.20% | 3.64%3.13% | 5.63%8.45% | 12.89%
Current vs 7-Day Eod +25.86% | -4.16%-11.65% | -4.95%-2.84% | -0.80%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.00% | 2.85%
Calls: 1.12% | 2.60%
Puts: 2.87% | 3.10%
Prior 2.67% | 2.30%
Calls: 3.08% | 1.69%
Puts: 2.25% | 2.92%
Current vs Prior -25.09% | +23.91%
Prior 7-Day Avg 4.44% | 2.49%
Calls: 4.75% | 2.31%
Puts: 4.12% | 2.66%
Current vs 7-Day Avg -54.91% | +14.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($107.92M) vs puts ($31.02M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (236,560 calls vs 90,604 puts). P/C ratio dropping 42% - 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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 574 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 1810.0510.15$10.101.0%6830.425.7K
$355.00Sep 119.459.55$9.501.1%570.461.1K
$362.50Sep 189.159.25$9.201.1%390.39223
$342.50Sep 413.4013.55$13.481.1%680.66649
$350.00Aug 284.454.50$4.471.1%31.6K0.5310.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Sep 415.9016.05$15.980.9%--0.69179
$350.00Sep 2514.8515.00$14.931.0%820.47591
$352.50Sep 1814.2514.40$14.331.0%1090.50281
$347.50Sep 119.409.50$9.451.1%490.44168
$365.00Sep 417.7517.95$17.851.1%50.72218

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Aug 280.210.23$0.229.1%1.1K0.042.5K
$370.00Aug 280.300.31$0.313.2%4.2K0.0612.2K
$375.00Aug 280.160.17$0.175.9%1.6K0.038.2K
$377.50Aug 280.120.13$0.137.7%7460.039.1K
$367.50Aug 280.420.44$0.434.7%2.6K0.086.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Aug 280.100.11$0.119.1%1.5K0.022.2K
$330.00Aug 280.150.16$0.166.3%2.6K0.034.6K
$332.50Aug 280.230.24$0.244.2%1.3K0.051.3K
$322.50Aug 280.050.06$0.0616.7%2530.011.3K
$325.00Aug 280.070.08$0.0812.5%7760.023.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 3164.1567.15$65.654.6%--1.0021
$290.00Aug 3159.2062.20$60.704.9%--1.0017
$295.00Aug 3154.2057.25$55.735.5%--1.0011
$310.00Aug 3139.6541.40$40.534.3%901.004
$317.50Aug 3131.9534.60$33.288.0%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 2826.0028.75$27.3810.0%--1.0048
$380.00Aug 2828.8030.30$29.555.1%31.00527
$382.50Aug 2830.8533.75$32.309.0%--1.0014
$385.00Aug 2833.3536.05$34.707.8%41.00193
$387.50Aug 2835.7039.15$37.429.2%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 315.8K, top 31.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 284.454.50$4.471.1%31.6K0.5310.4K
$355.00Aug 282.402.44$2.421.7%24.3K0.349.8K
$352.50Aug 283.253.35$3.303.0%22.8K0.434.7K
$360.00Aug 281.221.25$1.232.4%21.8K0.2013.6K
$347.50Aug 285.805.95$5.882.6%16.5K0.624.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Aug 281.901.93$1.921.6%12.4K0.298.5K
$340.00Aug 280.830.85$0.842.4%9.2K0.156.2K
$347.50Aug 282.732.78$2.761.8%9.2K0.382.4K
$350.00Aug 283.803.90$3.852.6%9.0K0.475.8K
$355.00Aug 286.756.90$6.832.2%4.2K0.662.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 29.4%, max 33.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Aug 28Sep 1854.6%40.9%33.5%5.6K5.1K
$340.00Aug 28Oct 951.3%38.7%32.4%4.4K3.8K
$350.00Aug 28Oct 950.6%38.4%31.8%31.6K10.4K
$345.00Aug 28Oct 950.7%38.5%31.5%14.5K3.1K
$342.50Aug 28Sep 1850.9%38.8%31.2%1.5K2.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Aug 28Sep 1854.6%40.9%33.5%46684
$340.00Aug 28Oct 951.3%38.7%32.4%9.2K6.2K
$345.00Aug 28Oct 950.7%38.5%31.5%12.4K8.5K
$342.50Aug 28Sep 1850.9%38.8%31.2%3.7K3.0K
$347.50Aug 28Sep 1850.4%38.8%30.2%9.2K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 1.67, avg 6.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$355.00Oct 9$1.87$3.13$1.8753%1.67$351.87
$360.00$375.00Oct 9$5.08$9.92$5.0845%1.95$365.08
$335.00$340.00Oct 9$2.63$2.37$2.6365%0.90$337.63
$375.00$400.00Oct 9$5.40$19.60$5.4034%3.63$380.40
$340.00$345.00Oct 9$2.55$2.45$2.5561%0.96$342.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$295.00$290.00Oct 9$0.38$4.62$0.3810%12.16$294.62
$300.00$290.00Sep 9$0.14$9.86$0.143%70.43$299.86
$365.00$362.50Sep 18$1.52$0.98$1.5264%0.64$363.48
$370.00$367.50Sep 18$1.65$0.85$1.6568%0.52$368.35
$322.50$320.00Sep 2$0.10$2.40$0.106%24.00$322.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 0.48, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$357.50$360.00Aug 28$0.51$0.51$1.9973%0.26$358.01
$362.50$365.00Aug 28$0.26$0.26$2.2485%0.12$362.76
$365.00$367.50Aug 28$0.18$0.18$2.3289%0.08$365.18
$372.50$375.00Aug 31$0.14$0.14$2.3692%0.06$372.64
$367.50$370.00Aug 28$0.12$0.12$2.3892%0.05$367.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$325.00$320.00Oct 9$1.62$1.62$3.3873%0.48$323.38
$340.00$335.00Oct 9$2.07$2.07$2.9361%0.71$337.93
$350.00$345.00Oct 2$2.43$2.43$2.5753%0.95$347.57
$335.00$330.00Oct 2$1.73$1.73$3.2767%0.53$333.27
$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 $1.26, cheapest $1.23)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 28Aug 31$1.2351.8%36.7%
$350.00Aug 28Aug 31$1.3150.6%35.7%
$347.50Aug 28Aug 31$1.2750.4%35.8%
$352.50Aug 28Aug 31$1.3051.3%36.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Aug 28Aug 31$1.2451.8%36.7%
$350.00Aug 28Aug 31$1.2850.6%35.7%
$347.50Aug 28Aug 31$1.2450.4%35.8%
$352.50Aug 28Aug 31$1.2251.3%36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 2.37% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 28$4.47$3.85$8.32$341.68$358.322.37%
$352.50Aug 28$3.30$5.23$8.53$343.97$361.032.43%
$347.50Aug 28$5.88$2.76$8.64$338.86$356.142.46%
$355.00Aug 28$2.42$6.83$9.25$345.75$364.252.64%
$345.00Aug 28$7.55$1.92$9.47$335.53$354.472.70%
$357.50Aug 28$1.74$8.60$10.34$347.16$367.842.95%
$342.50Aug 28$9.38$1.28$10.66$331.84$353.163.04%
$350.00Aug 31$5.78$5.13$10.91$339.09$360.913.11%
$352.50Aug 31$4.60$6.45$11.05$341.45$363.553.15%
$347.50Aug 31$7.15$4.00$11.15$336.35$358.653.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.49% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$362.50$340.00Aug 28$0.87$0.84$1.71$338.29$364.21
$360.00$340.00Aug 28$1.23$0.84$2.07$337.93$362.07
$362.50$342.50Aug 28$0.87$1.28$2.15$340.35$364.65
$360.00$342.50Aug 28$1.23$1.28$2.51$339.99$362.51
$357.50$340.00Aug 28$1.74$0.84$2.58$337.42$360.08
$357.50$342.50Aug 28$1.74$1.28$3.02$339.48$360.52
$362.50$345.00Aug 28$0.87$1.92$2.79$342.21$365.29
$362.50$340.00Aug 31$1.69$1.68$3.37$336.63$365.87
$360.00$345.00Aug 28$1.23$1.92$3.15$341.85$363.15
$357.50$345.00Aug 28$1.74$1.92$3.66$341.34$361.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 0.85, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
325/328375/378Sep 18$1.15$1.3550%0.85$326.35$376.15
338/340375/378Sep 2$0.86$1.6461%0.52$339.14$375.86
330/332372/375Sep 11$1.10$1.4051%0.79$331.40$373.60
325/328368/370Sep 18$1.30$1.2043%1.08$326.20$368.80
328/330375/378Aug 31$0.22$2.2886%0.10$329.78$375.22
330/332375/378Aug 31$0.28$2.2284%0.13$332.22$375.28
325/328372/375Sep 18$1.18$1.3248%0.89$326.32$373.68
328/330372/375Aug 31$0.26$2.2484%0.12$329.74$372.76
330/332372/375Aug 31$0.32$2.1882%0.15$332.18$372.82
325/328372/375Sep 11$0.96$1.5456%0.62$326.54$373.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Sep 25$0.09$4.919%54.56
$335.00$340.00$345.00Oct 9$0.08$4.928%61.50
$345.00$350.00$355.00Oct 2$0.11$4.899%44.45
$335.00$340.00$345.00Oct 2$0.12$4.889%40.67
$320.00$325.00$330.00Sep 11$0.12$4.889%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Sep 25$0.08$4.929%61.50
$360.00$365.00$370.00Oct 2$0.05$4.958%99.00
$370.00$375.00$380.00Aug 31$0.05$4.956%99.00
$370.00$375.00$380.00Sep 11$0.13$4.879%37.46
$355.00$357.50$360.00Aug 31$0.06$2.4412%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 286 found (best net $-1.63, 284 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$400.001:2Oct 9-$0.10$24.90
$400.00$402.501:2Aug 28-$0.01$2.49
$407.50$410.001:2Aug 28-$0.01$2.49
$412.50$415.001:2Aug 28-$0.01$2.49
$395.00$397.501:2Aug 28-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$375.001:2Oct 9-$1.63$38.37
$310.00$300.001:2Sep 9-$0.07$9.93
$300.00$290.001:2Sep 9-$0.10$9.90
$340.00$337.501:2Aug 28-$0.24$2.26
$342.50$340.001:2Aug 28-$0.40$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.39%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 9$15.400.452.7%4.39%7.09%3--
$375.00Oct 9$10.300.347.0%2.94%9.91%2--
$355.00Oct 9$16.400.491.3%4.68%5.94%2--
$360.00Oct 2$14.300.452.7%4.08%6.77%19341
$365.00Oct 2$12.450.414.1%3.55%7.67%11230
$355.00Oct 2$16.100.491.3%4.59%5.86%63401
$370.00Oct 2$10.750.375.5%3.07%8.61%30292
$375.00Oct 2$9.300.337.0%2.65%9.62%49164
$380.00Oct 2$8.050.308.4%2.30%10.69%30558
$355.00Sep 25$14.050.481.3%4.01%5.27%80742

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 236,560
Total Puts 90,604
Put/Call Ratio 0.38
Net Difference 145,956

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,330,873
Total Puts 7,218,028
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