Tour v526
TSLA
TESLA INC
$353.53 +2.23%
8/27 11:00

Option Volume

Detail
Current (08/27 11:00am) 786,583
Calls: 545,453 (69%)
Puts: 241,130 (31%)
Prior (08/26) 1,129,682
Calls: 614,158 (54%)
Puts: 515,524 (46%)
Current vs Prior -30.37%
Calls: -11.19% (Calls)
Puts: -53.23% (Puts)
Prior 7-Day Total 18,083,046
Calls: 10,625,882 (59%)
Puts: 7,457,164 (41%)
Prior 7-Day Average 2,583,292
Calls: 1,517,983 (59%)
Puts: 1,065,309 (41%)
Current vs Prior 7-Day Avg -69.55%
Calls: -64.07%
Puts: -77.37%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 11:00am) $365.18M
Calls: $286.57M (78%)
Puts: $78.61M (22%)
Prior (08/26) $306.43M
Calls: $131.28M (43%)
Puts: $175.14M (57%)
Current vs Prior +19.17%
Calls: +118.29%
Puts: -55.12%
Prior 7-Day Total $8.04B
Calls: $4.85B (60%)
Puts: $3.19B (40%)
Prior 7-Day Average $1.15B
Calls: $692.64M (60%)
Puts: $455.97M (40%)
Current vs Prior 7-Day Avg -68.21%
Calls: -58.63%
Puts: -82.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 11:00am) 0.44
Prior (08/26) 0.84
Current vs Prior -47.33%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -40.00%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 11:00am) 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 40,302,445
Calls: 23,058,697 (57%)
Puts: 17,243,748 (43%)
Prior 7-Day Average 5,757,492
Calls: 3,294,099 (57%)
Puts: 2,463,392 (43%)
Current vs Prior 7-Day Avg -2.02%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 2.65% | 3.43%2.65% | 5.35%8.25% | 12.82%
Prior 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs Prior -15.28% | -10.26%-15.28% | -4.90%-2.42% | -0.58%
Prior 7-Day Avg 2.39% | 3.62%2.98% | 5.68%4.58% | 11.35%
Current vs 7-Day Avg +11.07% | -5.45%-11.00% | -5.76%+80.15% | +12.97%
Prior 7-Day Eod 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs 7-Day Eod -15.28% | -10.26%-15.28% | -4.90%-2.42% | -0.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.66% | 3.29%
Calls: 2.17% | 2.51%
Puts: 3.14% | 4.08%
Prior 3.12% | 4.55%
Calls: 2.03% | 4.69%
Puts: 4.20% | 4.41%
Current vs Prior -14.74% | -27.69%
Prior 7-Day Avg 4.36% | 2.87%
Calls: 4.48% | 2.67%
Puts: 4.23% | 3.06%
Current vs 7-Day Avg -38.97% | +14.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($286.57M) vs puts ($78.61M). Extreme bullish P/C ratio of 0.44 - heavy call buying (545,453 calls vs 241,130 puts). P/C ratio dropping 47% - 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
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 580 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 1818.9019.05$18.980.8%9600.623.3K
$360.00Sep 1811.4511.55$11.500.9%2.1K0.455.7K
$350.00Sep 1816.1016.25$16.180.9%2.3K0.566.1K
$352.50Sep 1814.8014.95$14.881.0%4550.53469
$345.00Sep 413.8013.95$13.881.1%3.0K0.671.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 282.432.45$2.440.8%35.2K0.365.8K
$350.00Sep 1811.7011.80$11.750.9%4560.4412.3K
$350.00Oct 215.5515.70$15.631.0%1040.44278
$325.00Sep 41.011.02$1.021.0%8200.092.1K
$345.00Sep 189.509.60$9.551.0%1.3K0.383.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.40, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 280.110.12$0.128.3%2.4K0.039.1K
$382.50Aug 280.050.06$0.0616.7%7370.012.7K
$375.00Aug 280.170.18$0.185.6%4.1K0.048.2K
$380.00Aug 280.080.09$0.0911.1%11.4K0.0222.5K
$372.50Aug 280.260.27$0.273.7%3.2K0.062.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 280.110.13$0.1216.7%2.3K0.031.3K
$335.00Aug 280.180.19$0.195.3%5.9K0.044.4K
$327.50Aug 280.060.07$0.0714.3%1.7K0.012.2K
$330.00Aug 280.080.09$0.0911.1%4.9K0.024.6K
$337.50Aug 280.280.29$0.293.4%6.7K0.061.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 3167.3569.95$68.653.8%--1.0021
$290.00Aug 3162.3565.05$63.704.2%--1.0017
$295.00Aug 3157.3560.05$58.704.6%--1.0011
$310.00Aug 3142.7544.70$43.734.5%1241.004
$317.50Aug 3135.0037.40$36.206.6%11.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 2823.8025.55$24.687.1%381.0048
$380.00Aug 2826.2528.00$27.136.5%131.00527
$382.50Aug 2828.8029.55$29.182.6%--1.0014
$385.00Aug 2830.5033.00$31.757.9%801.00193
$387.50Aug 2833.6535.75$34.706.1%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 643 active (total vol 749.7K, top 60.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 283.353.45$3.402.9%60.6K0.459.8K
$360.00Aug 281.741.76$1.751.1%58.5K0.2713.6K
$352.50Aug 284.554.65$4.602.2%56.2K0.554.7K
$350.00Aug 286.006.10$6.051.7%54.9K0.6410.4K
$357.50Aug 282.452.48$2.471.2%27.2K0.353.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 282.432.45$2.440.8%35.2K0.365.8K
$345.00Aug 281.091.12$1.112.7%27.2K0.208.5K
$347.50Aug 281.651.68$1.671.8%21.8K0.272.4K
$352.50Aug 283.453.50$3.481.4%18.5K0.463.5K
$340.00Aug 280.450.46$0.462.2%17.4K0.096.2K

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 24.8%, max 31.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 28Oct 950.1%38.1%31.5%20.5K3.1K
$350.00Aug 28Oct 949.1%38.5%27.5%54.9K10.4K
$347.50Aug 28Sep 1849.6%39.0%27.0%27.5K4.7K
$362.50Aug 28Sep 1852.1%41.2%26.3%19.2K5.1K
$352.50Aug 28Sep 1849.0%39.0%25.6%56.7K5.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 28Oct 950.1%38.1%31.5%27.2K8.5K
$347.50Aug 28Sep 1849.6%39.0%27.0%22.0K3.1K
$362.50Aug 28Sep 1852.1%41.2%26.3%125684
$365.00Aug 28Oct 253.1%42.1%26.1%3521.1K
$352.50Aug 28Sep 1849.0%39.0%25.6%18.8K3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 352 found (best R:R 0.98, avg 5.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$340.00Oct 9$2.53$2.47$2.5367%0.98$337.53
$355.00$360.00Oct 9$1.77$3.23$1.7751%1.82$356.77
$352.50$355.00Sep 9$0.70$1.80$0.7052%2.57$353.20
$370.00$375.00Oct 9$1.40$3.60$1.4040%2.57$371.40
$395.00$400.00Oct 9$0.68$4.32$0.6824%6.35$395.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$357.50Sep 9$1.18$1.32$1.1859%1.12$358.82
$380.00$375.00Sep 25$3.24$1.76$3.2471%0.54$376.76
$320.00$315.00Oct 9$0.75$4.25$0.7522%5.67$319.25
$345.00$340.00Oct 9$1.70$3.30$1.7041%1.94$343.30
$380.00$377.50Sep 18$1.65$0.85$1.6574%0.52$378.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.47, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$365.00Oct 9$2.27$2.27$2.7353%0.83$362.27
$367.50$370.00Aug 28$0.19$0.19$2.3189%0.08$367.69
$370.00$372.50Aug 28$0.13$0.13$2.3792%0.05$370.13
$365.00$367.50Aug 28$0.27$0.27$2.2385%0.12$365.27
$355.00$357.50Sep 9$1.15$1.15$1.3551%0.85$356.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$325.00$320.00Oct 9$1.60$1.60$3.4075%0.47$323.40
$335.00$330.00Oct 9$1.87$1.87$3.1367%0.60$333.13
$340.00$335.00Oct 9$2.01$2.01$2.9963%0.67$337.99
$350.00$345.00Oct 2$2.33$2.33$2.6756%0.87$347.67
$340.00$335.00Sep 25$1.75$1.75$3.2566%0.54$338.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.35, cheapest $1.31)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 28Aug 31$1.3549.1%35.0%
$357.50Aug 28Aug 31$1.3350.3%36.5%
$352.50Aug 28Aug 31$1.3849.0%35.1%
$355.00Aug 28Aug 31$1.4049.7%36.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 28Aug 31$1.3149.1%35.0%
$357.50Aug 28Aug 31$1.3050.3%36.5%
$352.50Aug 28Aug 31$1.3749.0%35.1%
$355.00Aug 28Aug 31$1.3549.7%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 196 found (cheapest 2.29% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Aug 28$4.60$3.48$8.08$344.42$360.582.29%
$355.00Aug 28$3.40$4.78$8.18$346.82$363.182.31%
$350.00Aug 28$6.05$2.44$8.49$341.51$358.492.40%
$357.50Aug 28$2.47$6.35$8.82$348.68$366.322.49%
$347.50Aug 28$7.78$1.67$9.45$338.05$356.952.67%
$360.00Aug 28$1.75$8.13$9.88$350.12$369.882.79%
$352.50Aug 31$5.98$4.85$10.83$341.67$363.333.06%
$345.00Aug 28$9.73$1.11$10.84$334.16$355.843.07%
$355.00Aug 31$4.80$6.13$10.93$344.07$365.933.09%
$350.00Aug 31$7.40$3.75$11.15$338.85$361.153.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.45% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Aug 28$0.86$0.72$1.58$340.92$366.58
$365.00$345.00Aug 28$0.86$1.11$1.97$343.03$366.97
$362.50$342.50Aug 28$1.23$0.72$1.95$340.55$364.45
$362.50$345.00Aug 28$1.23$1.11$2.34$342.66$364.84
$360.00$342.50Aug 28$1.75$0.72$2.47$340.03$362.47
$365.00$347.50Aug 28$0.86$1.67$2.53$344.97$367.53
$362.50$347.50Aug 28$1.23$1.67$2.90$344.60$365.40
$360.00$345.00Aug 28$1.75$1.11$2.86$342.14$362.86
$365.00$342.50Aug 31$1.78$1.56$3.34$339.16$368.34
$360.00$347.50Aug 28$1.75$1.67$3.42$344.08$363.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 509 found (best R:R 1.44, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/325385/390Oct 9$2.95$2.0545%1.44$322.05$387.95
330/335385/390Oct 9$3.22$1.7837%1.81$331.78$388.22
320/325380/385Oct 9$2.90$2.1042%1.38$322.10$382.90
290/295385/390Oct 9$1.94$3.0660%0.63$293.06$386.94
330/332375/378Aug 31$0.27$2.2385%0.12$332.23$375.27
330/332378/380Aug 31$0.22$2.2887%0.10$332.28$377.72
300/305385/390Oct 9$2.07$2.9356%0.71$302.93$387.07
310/315385/390Oct 9$2.33$2.6751%0.87$312.67$387.33
330/335380/385Oct 9$3.17$1.8334%1.73$331.83$383.17
335/338375/378Aug 31$0.39$2.1180%0.18$337.11$375.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 360 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Sep 25$0.09$4.919%54.56
$342.50$345.00$347.50Aug 31$0.06$2.4412%40.67
$330.00$335.00$340.00Oct 2$0.12$4.888%40.67
$340.00$345.00$350.00Sep 25$0.17$4.8310%28.41
$340.00$342.50$345.00Aug 28$0.06$2.4410%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Sep 11$0.15$4.8511%32.33
$375.00$380.00$385.00Oct 2$0.06$4.947%82.33
$360.00$362.50$365.00Aug 28$0.06$2.4412%40.67
$385.00$390.00$395.00Sep 11$0.07$4.936%70.43
$330.00$335.00$340.00Oct 9$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. 290 found (best net $-0.38, 289 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 9-$3.70$16.30
$372.50$375.001:2Aug 28-$0.09$2.41
$375.00$377.501:2Aug 28-$0.06$2.44
$380.00$382.501:2Aug 28-$0.03$2.47
$370.00$372.501:2Aug 28-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$375.001:2Oct 9-$0.38$39.62
$310.00$300.001:2Sep 9-$0.07$9.93
$370.00$360.001:2Sep 9-$6.51$3.49
$342.50$340.001:2Aug 28-$0.20$2.30
$340.00$337.501:2Aug 28-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 4.67%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 9$16.500.471.8%4.67%6.50%5--
$365.00Oct 9$14.250.433.2%4.03%7.28%1--
$370.00Oct 9$12.500.404.7%3.54%8.19%11--
$360.00Oct 2$15.750.471.8%4.46%6.29%32341
$365.00Oct 2$13.800.433.2%3.90%7.15%44230
$355.00Oct 9$18.000.510.4%5.09%5.51%4--
$375.00Oct 9$10.900.366.1%3.08%9.16%9--
$355.00Oct 2$17.800.520.4%5.03%5.45%174401
$370.00Oct 2$12.000.394.7%3.39%8.05%45292
$380.00Oct 9$9.400.337.5%2.66%10.15%11--

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 545,453
Total Puts 241,130
Put/Call Ratio 0.44
Net Difference 304,323

Prior's Put/Call Breakdown

Total Calls 614,158
Total Puts 515,524
Put/Call Ratio 0.84
Net Difference 98,634

Prior 7-Day Put/Call Summary

Total Calls 10,625,882
Total Puts 7,457,164
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