Tour v526
TSLA
TESLA INC
$352.55 +1.95%
8/27 12:00

Option Volume

Detail
Current (08/27 12:00pm) 983,552
Calls: 662,687 (67%)
Puts: 320,865 (33%)
Prior (08/26) 1,515,261
Calls: 826,592 (55%)
Puts: 688,669 (45%)
Current vs Prior -35.09%
Calls: -19.83% (Calls)
Puts: -53.41% (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 -61.93%
Calls: -56.34%
Puts: -69.88%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 12:00pm) $443.31M
Calls: $327.16M (74%)
Puts: $116.15M (26%)
Prior (08/26) $421.34M
Calls: $203.76M (48%)
Puts: $217.57M (52%)
Current vs Prior +5.22%
Calls: +60.56%
Puts: -46.61%
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 -61.40%
Calls: -52.77%
Puts: -74.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 12:00pm) 0.48
Prior (08/26) 0.83
Current vs Prior -41.88%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -34.28%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 12:00pm) 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 2.57% | 3.37%2.57% | 5.35%8.24% | 12.80%
Prior 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs Prior -17.94% | -11.72%-17.94% | -4.98%-2.45% | -0.70%
Prior 7-Day Avg 2.39% | 3.62%2.98% | 5.68%4.58% | 11.35%
Current vs 7-Day Avg +7.58% | -6.98%-13.80% | -5.84%+80.09% | +12.83%
Prior 7-Day Eod 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs 7-Day Eod -17.94% | -11.72%-17.94% | -4.98%-2.45% | -0.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.09% | 2.85%
Calls: 1.27% | 1.85%
Puts: 2.92% | 3.86%
Prior 3.12% | 4.55%
Calls: 2.03% | 4.69%
Puts: 4.20% | 4.41%
Current vs Prior -33.01% | -37.36%
Prior 7-Day Avg 4.36% | 2.87%
Calls: 4.48% | 2.67%
Puts: 4.23% | 3.06%
Current vs 7-Day Avg -52.05% | -0.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($327.16M). Extreme bullish P/C ratio of 0.48 - heavy call buying (662,687 calls vs 320,865 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 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
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 615 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Sep 2511.2511.35$11.300.9%1540.41944
$347.50Sep 1816.8517.00$16.930.9%7180.58130
$350.00Sep 1815.5015.65$15.581.0%2.6K0.556.1K
$350.00Sep 410.2510.35$10.301.0%3.6K0.563.0K
$360.00Oct 215.3515.50$15.431.0%480.47341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 2516.5016.65$16.580.9%730.50192
$352.50Sep 1110.9011.00$10.950.9%3300.48198
$350.00Oct 215.8516.00$15.930.9%1710.45278
$355.00Sep 49.809.90$9.851.0%2.1K0.53605
$355.00Sep 1814.6014.75$14.681.0%2390.512.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.37, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 280.070.08$0.0812.5%2.9K0.029.1K
$380.00Aug 280.050.06$0.0616.7%12.8K0.0122.5K
$370.00Aug 280.250.27$0.267.7%18.9K0.0612.2K
$372.50Aug 280.160.18$0.1711.8%3.8K0.042.5K
$375.00Aug 280.110.12$0.128.3%5.2K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Aug 280.100.11$0.119.1%2.9K0.031.3K
$335.00Aug 280.160.17$0.175.9%6.9K0.044.4K
$330.00Aug 280.070.08$0.0812.5%5.6K0.024.6K
$337.50Aug 280.270.28$0.283.6%8.3K0.061.7K
$327.50Aug 280.050.06$0.0616.7%2.0K0.012.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2866.2069.10$67.654.3%--1.0043
$290.00Aug 2862.1563.35$62.751.9%11.00139
$295.00Aug 2856.5058.85$57.684.1%11.00146
$300.00Aug 2851.4553.15$52.303.3%281.00619
$305.00Aug 2846.5548.40$47.473.9%111.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 2822.2023.45$22.835.5%1941.00673
$377.50Aug 2824.6525.50$25.083.4%681.0048
$380.00Aug 2827.1528.25$27.704.0%281.00527
$382.50Aug 2829.6530.90$30.284.1%--1.0014
$385.00Aug 2832.0032.80$32.402.5%841.00193

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 931.2K, top 73.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 282.792.82$2.811.1%73.5K0.419.8K
$360.00Aug 281.351.38$1.372.2%70.7K0.2413.6K
$352.50Aug 283.903.95$3.931.3%70.2K0.514.7K
$350.00Aug 285.255.35$5.301.9%62.6K0.6210.4K
$357.50Aug 281.971.99$1.981.0%34.7K0.323.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 282.592.63$2.611.5%49.5K0.385.8K
$345.00Aug 281.141.16$1.151.7%37.4K0.218.5K
$352.50Aug 283.703.75$3.731.3%28.0K0.493.5K
$347.50Aug 281.741.77$1.761.7%26.5K0.292.4K
$340.00Aug 280.440.45$0.452.2%20.6K0.096.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 20.7%, max 23.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 28Sep 1847.8%38.9%23.0%30.9K4.7K
$345.00Aug 28Oct 948.2%39.2%22.9%22.1K3.1K
$362.50Aug 28Sep 1850.6%41.2%22.9%22.7K5.1K
$352.50Aug 28Sep 1847.6%38.8%22.6%70.7K5.2K
$350.00Aug 28Oct 947.5%39.1%21.6%62.6K10.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 28Sep 1847.8%38.9%23.0%27.5K3.1K
$345.00Aug 28Oct 948.2%39.2%22.9%37.4K8.5K
$362.50Aug 28Sep 1850.6%41.2%22.9%174684
$352.50Aug 28Sep 1847.6%38.8%22.6%28.4K3.8K
$350.00Aug 28Oct 247.5%39.2%21.3%49.7K6.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 1.50, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$355.00Oct 9$2.00$3.00$2.0055%1.50$352.00
$342.50$345.00Sep 9$1.10$1.40$1.1067%1.27$343.60
$335.00$340.00Sep 9$3.23$1.77$3.2377%0.55$338.23
$350.00$352.50Sep 9$0.85$1.65$0.8556%1.94$350.85
$335.00$340.00Oct 9$2.83$2.17$2.8367%0.77$337.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$375.00Sep 25$3.08$1.92$3.0872%0.62$376.92
$370.00$367.50Sep 2$1.56$0.94$1.5680%0.60$368.44
$380.00$377.50Sep 18$1.65$0.85$1.6575%0.52$378.35
$370.00$367.50Sep 18$1.52$0.98$1.5266%0.64$368.48
$375.00$372.50Sep 18$1.65$0.85$1.6571%0.52$373.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 0.63, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$367.50Aug 28$0.21$0.21$2.2988%0.09$365.21
$362.50$365.00Aug 28$0.31$0.31$2.1983%0.14$362.81
$367.50$370.00Aug 28$0.14$0.14$2.3692%0.06$367.64
$360.00$362.50Aug 28$0.45$0.45$2.0576%0.22$360.45
$370.00$372.50Aug 31$0.22$0.22$2.2888%0.10$370.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$335.00Oct 9$1.93$1.93$3.0763%0.63$338.07
$345.00$340.00Oct 2$2.10$2.10$2.9060%0.72$342.90
$345.00$340.00Sep 25$2.05$2.05$2.9560%0.69$342.95
$350.00$345.00Oct 2$2.33$2.33$2.6755%0.87$347.67
$330.00$325.00Oct 9$1.52$1.52$3.4871%0.44$328.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.40, cheapest $1.32)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 28Aug 31$1.3749.2%36.0%
$352.50Aug 28Aug 31$1.4747.6%34.7%
$350.00Aug 28Aug 31$1.4347.5%34.7%
$355.00Aug 28Aug 31$1.4448.3%35.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 28Aug 31$1.3249.2%36.0%
$352.50Aug 28Aug 31$1.4247.6%34.7%
$355.00Aug 28Aug 31$1.3548.6%35.7%
$350.00Aug 28Aug 31$1.3947.5%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 2.17% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Aug 28$3.93$3.73$7.66$344.84$360.162.17%
$350.00Aug 28$5.30$2.61$7.91$342.09$357.912.24%
$355.00Aug 28$2.81$5.13$7.94$347.06$362.942.25%
$347.50Aug 28$6.93$1.76$8.69$338.81$356.192.46%
$357.50Aug 28$1.98$6.78$8.76$348.74$366.262.48%
$345.00Aug 28$8.82$1.15$9.97$335.03$354.972.83%
$360.00Aug 28$1.37$8.68$10.05$349.95$370.052.85%
$352.50Aug 31$5.40$5.15$10.55$341.95$363.052.99%
$350.00Aug 31$6.73$4.00$10.73$339.27$360.733.04%
$355.00Aug 31$4.25$6.48$10.73$344.27$365.733.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.38% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Aug 28$0.61$0.73$1.34$341.16$366.34
$362.50$342.50Aug 28$0.92$0.73$1.65$340.85$364.15
$365.00$345.00Aug 28$0.61$1.15$1.76$343.24$366.76
$362.50$345.00Aug 28$0.92$1.15$2.07$342.93$364.57
$360.00$342.50Aug 28$1.37$0.73$2.10$340.40$362.10
$360.00$345.00Aug 28$1.37$1.15$2.52$342.48$362.52
$365.00$347.50Aug 28$0.61$1.76$2.37$345.13$367.37
$362.50$347.50Aug 28$0.92$1.76$2.68$344.82$365.18
$365.00$342.50Aug 31$1.49$1.65$3.14$339.36$368.14
$360.00$347.50Aug 28$1.37$1.76$3.13$344.37$363.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 527 found (best R:R 0.67, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
342/345378/380Sep 2$1.00$1.5056%0.67$344.00$378.50
342/345375/378Sep 2$1.04$1.4654%0.71$343.96$376.04
330/332375/378Aug 31$0.25$2.2586%0.11$332.25$375.25
330/332375/378Sep 11$1.05$1.4554%0.72$331.45$376.05
335/338368/370Aug 28$0.25$2.2585%0.11$337.25$367.75
342/345370/372Sep 2$1.17$1.3348%0.88$343.83$371.17
342/345372/375Sep 2$1.09$1.4152%0.77$343.91$373.59
330/332372/375Sep 11$1.10$1.4051%0.79$331.40$373.60
332/335375/378Aug 31$0.29$2.2183%0.13$334.71$375.29
335/338375/378Aug 31$0.37$2.1380%0.17$337.13$375.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 366 found (best R:R 141.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Sep 25$0.10$4.9010%49.00
$355.00$360.00$365.00Oct 9$0.05$4.958%99.00
$340.00$345.00$350.00Oct 2$0.10$4.909%49.00
$345.00$347.50$350.00Aug 31$0.11$2.3914%21.73
$385.00$390.00$395.00Oct 2$0.09$4.916%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Sep 4$0.07$9.936%141.86
$370.00$375.00$380.00Sep 11$0.12$4.8810%40.67
$365.00$370.00$375.00Oct 2$0.10$4.908%49.00
$355.00$357.50$360.00Aug 31$0.08$2.4213%30.25
$355.00$360.00$365.00Oct 2$0.12$4.888%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. 293 found (best net $-8.56, 291 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$335.001:2Sep 9-$8.56$6.44
$367.50$370.001:2Aug 28-$0.12$2.38
$365.00$367.501:2Aug 28-$0.19$2.31
$362.50$365.001:2Aug 28-$0.30$2.20
$370.00$372.501:2Aug 28-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Sep 9-$0.10$9.90
$342.50$340.001:2Aug 28-$0.17$2.33
$345.00$342.501:2Aug 28-$0.31$2.19
$340.00$337.501:2Aug 28-$0.11$2.39
$337.50$335.001:2Aug 28-$0.06$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.82%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 9$17.000.472.1%4.82%6.94%6--
$365.00Oct 9$15.000.443.5%4.25%7.79%6--
$370.00Oct 9$13.200.405.0%3.74%8.69%18--
$355.00Oct 9$18.550.510.7%5.26%5.96%4--
$375.00Oct 9$11.600.366.4%3.29%9.66%9--
$380.00Oct 9$10.150.337.8%2.88%10.67%19--
$360.00Oct 2$15.350.472.1%4.35%6.47%48341
$365.00Oct 2$13.400.423.5%3.80%7.33%62230
$385.00Oct 9$8.900.309.2%2.52%11.73%4--
$355.00Oct 2$17.300.510.7%4.91%5.60%284401

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 662,687
Total Puts 320,865
Put/Call Ratio 0.48
Net Difference 341,822

Prior's Put/Call Breakdown

Total Calls 826,592
Total Puts 688,669
Put/Call Ratio 0.83
Net Difference 137,923

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