Tour v526
TSLA
TESLA INC
$354.00 +2.37%
8/27 13:01

Option Volume

Detail
Current (08/27 1:00pm) 1,133,272
Calls: 757,143 (67%)
Puts: 376,129 (33%)
Prior (08/26) 1,791,115
Calls: 991,888 (55%)
Puts: 799,227 (45%)
Current vs Prior -36.73%
Calls: -23.67% (Calls)
Puts: -52.94% (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 -56.13%
Calls: -50.12%
Puts: -64.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 1:00pm) $536.67M
Calls: $415.95M (78%)
Puts: $120.71M (22%)
Prior (08/26) $492.86M
Calls: $282.51M (57%)
Puts: $210.35M (43%)
Current vs Prior +8.89%
Calls: +47.23%
Puts: -42.61%
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 -53.28%
Calls: -39.95%
Puts: -73.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 1:00pm) 0.50
Prior (08/26) 0.81
Current vs Prior -38.35%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -32.57%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 1:00pm) 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 2.44% | 3.27%2.44% | 5.26%8.16% | 12.77%
Prior 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs Prior -22.16% | -14.30%-22.15% | -6.58%-3.45% | -0.95%
Prior 7-Day Avg 2.39% | 3.62%2.98% | 5.68%4.58% | 11.35%
Current vs 7-Day Avg +2.05% | -9.71%-18.22% | -7.42%+78.24% | +12.55%
Prior 7-Day Eod 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs 7-Day Eod -22.16% | -14.30%-22.15% | -6.58%-3.45% | -0.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.92% | 2.15%
Calls: 2.22% | 2.51%
Puts: 3.63% | 1.79%
Prior 3.12% | 4.55%
Calls: 2.03% | 4.69%
Puts: 4.20% | 4.41%
Current vs Prior -6.41% | -52.75%
Prior 7-Day Avg 4.36% | 2.87%
Calls: 4.48% | 2.67%
Puts: 4.23% | 3.06%
Current vs 7-Day Avg -33.01% | -25.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($415.95M) vs puts ($120.71M). Extreme bullish P/C ratio of 0.50 - heavy call buying (757,143 calls vs 376,129 puts). P/C ratio dropping 38% - 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 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
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 594 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 25.005.05$5.031.0%3270.20602
$345.00Sep 1819.0519.25$19.151.0%1.0K0.633.3K
$355.00Sep 1813.7013.85$13.771.1%1.1K0.512.9K
$360.00Sep 2513.7013.85$13.771.1%5790.471.0K
$347.50Sep 412.4012.55$12.481.2%1.2K0.64683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Aug 282.862.88$2.870.7%37.0K0.423.5K
$355.00Sep 2515.7515.90$15.830.9%1410.49192
$357.50Sep 1815.1515.30$15.231.0%1090.52662
$355.00Sep 1813.8013.95$13.881.1%2710.492.4K
$345.00Sep 189.209.30$9.251.1%1.3K0.373.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 280.050.06$0.0616.7%13.5K0.0122.5K
$377.50Aug 280.080.09$0.0911.1%3.0K0.029.1K
$375.00Aug 280.120.13$0.137.7%6.0K0.038.2K
$372.50Aug 280.190.20$0.205.0%4.3K0.052.5K
$370.00Aug 280.290.31$0.306.7%21.8K0.0712.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 280.100.11$0.119.1%7.4K0.034.4K
$337.50Aug 280.160.17$0.175.9%9.0K0.041.7K
$332.50Aug 280.070.08$0.0812.5%3.1K0.021.3K
$330.00Aug 280.050.06$0.0616.7%5.9K0.014.6K
$340.00Aug 280.270.28$0.283.6%24.5K0.076.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2867.5070.85$69.184.8%21.0043
$290.00Aug 2862.5065.95$64.225.4%11.00139
$295.00Aug 2857.6560.85$59.255.4%11.00146
$300.00Aug 2852.7056.05$54.386.2%411.00619
$305.00Aug 2847.9050.40$49.155.1%151.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 2823.1025.90$24.5011.4%681.0048
$380.00Aug 2825.7526.90$26.334.4%541.00527
$382.50Aug 2828.1530.20$29.177.0%11.0014
$385.00Aug 2830.2532.70$31.487.8%871.00193
$387.50Aug 2832.6535.45$34.058.2%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 1.1M, top 85.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 283.203.25$3.231.5%85.4K0.479.8K
$360.00Aug 281.551.59$1.572.5%79.5K0.2713.6K
$352.50Aug 284.454.55$4.502.2%78.5K0.584.7K
$350.00Aug 285.956.10$6.032.5%67.0K0.6810.4K
$357.50Aug 282.272.31$2.291.7%40.7K0.373.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 281.901.93$1.921.6%58.1K0.325.8K
$345.00Aug 280.760.78$0.772.6%40.6K0.168.5K
$352.50Aug 282.862.88$2.870.7%37.0K0.423.5K
$347.50Aug 281.221.25$1.232.4%30.3K0.232.4K
$340.00Aug 280.270.28$0.283.6%24.5K0.076.2K

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 18.2%, max 20.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 28Sep 1846.6%38.8%20.2%31.6K4.7K
$362.50Aug 28Sep 1848.9%40.7%20.1%26.7K5.1K
$345.00Aug 28Oct 947.2%39.3%20.0%22.9K3.1K
$352.50Aug 28Sep 1846.2%38.7%19.5%79.2K5.2K
$355.00Aug 28Oct 946.3%39.2%18.1%85.4K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Aug 28Oct 947.3%39.3%20.3%40.7K8.5K
$347.50Aug 28Sep 1846.6%38.8%20.2%31.3K3.1K
$362.50Aug 28Sep 1848.9%40.7%20.1%264684
$352.50Aug 28Sep 1846.2%38.7%19.5%37.4K3.8K
$355.00Aug 28Oct 246.3%39.1%18.5%24.1K2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 345 found (best R:R 0.50, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$317.50Sep 2$1.67$0.83$1.6798%0.50$316.67
$350.00$355.00Oct 9$2.03$2.97$2.0356%1.46$352.03
$345.00$350.00Oct 9$2.37$2.63$2.3760%1.11$347.37
$330.00$335.00Oct 9$3.02$1.98$3.0272%0.66$333.02
$342.50$345.00Sep 9$1.22$1.28$1.2269%1.05$343.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$362.50Aug 31$1.67$0.83$1.6778%0.50$363.33
$305.00$300.00Sep 11$0.13$4.87$0.134%37.46$304.87
$360.00$357.50Sep 9$1.36$1.14$1.3658%0.84$358.64
$310.00$300.00Sep 9$0.22$9.78$0.224%44.45$309.78
$295.00$290.00Sep 18$0.15$4.85$0.154%32.33$294.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 0.35, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$367.50Aug 28$0.25$0.25$2.2586%0.11$365.25
$367.50$370.00Aug 28$0.16$0.16$2.3490%0.07$367.66
$362.50$365.00Aug 28$0.36$0.36$2.1480%0.17$362.86
$377.50$380.00Aug 31$0.10$0.10$2.4094%0.04$377.60
$375.00$377.50Aug 31$0.13$0.13$2.3792%0.05$375.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$325.00$320.00Oct 9$1.30$1.30$3.7076%0.35$323.70
$345.00$340.00Oct 9$2.07$2.07$2.9360%0.71$342.93
$350.00$345.00Oct 9$2.28$2.28$2.7256%0.84$347.72
$345.00$340.00Oct 2$2.03$2.03$2.9761%0.68$342.97
$340.00$335.00Oct 2$1.80$1.80$3.2065%0.56$338.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.43, cheapest $1.48)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 28Aug 31$1.4846.2%33.5%
$350.00Aug 28Aug 31$1.4046.2%33.7%
$357.50Aug 28Aug 31$1.4147.0%35.0%
$355.00Aug 28Aug 31$1.4946.3%34.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 28Aug 31$1.4646.2%33.7%
$350.00Aug 28Aug 31$1.3846.2%33.9%
$357.50Aug 28Aug 31$1.3547.0%35.0%
$355.00Aug 28Aug 31$1.4746.3%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 2.08% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Aug 28$4.50$2.87$7.37$345.13$359.872.08%
$355.00Aug 28$3.23$4.13$7.36$347.64$362.362.08%
$350.00Aug 28$6.03$1.92$7.95$342.05$357.952.25%
$357.50Aug 28$2.29$5.68$7.97$349.53$365.472.25%
$360.00Aug 28$1.57$7.45$9.02$350.98$369.022.55%
$347.50Aug 28$7.85$1.23$9.08$338.42$356.582.56%
$352.50Aug 31$5.98$4.33$10.31$342.19$362.812.91%
$355.00Aug 31$4.72$5.60$10.32$344.68$365.322.92%
$362.50Aug 28$1.07$9.45$10.52$351.98$373.022.97%
$345.00Aug 28$9.90$0.77$10.67$334.33$355.673.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.33% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Aug 28$0.71$0.47$1.18$341.32$366.18
$365.00$345.00Aug 28$0.71$0.77$1.48$343.52$366.48
$362.50$342.50Aug 28$1.07$0.47$1.54$340.96$364.04
$362.50$345.00Aug 28$1.07$0.77$1.84$343.16$364.34
$365.00$347.50Aug 28$0.71$1.23$1.94$345.56$366.94
$362.50$347.50Aug 28$1.07$1.23$2.30$345.20$364.80
$360.00$342.50Aug 28$1.57$0.47$2.04$340.46$362.04
$360.00$345.00Aug 28$1.57$0.77$2.34$342.66$362.34
$360.00$347.50Aug 28$1.57$1.23$2.80$344.70$362.80
$365.00$342.50Aug 31$1.65$1.27$2.92$339.58$367.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 481 found (best R:R 0.10, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
332/335378/380Aug 31$0.23$2.2787%0.10$334.77$377.73
335/338378/380Aug 31$0.29$2.2184%0.13$337.21$377.79
332/335372/375Sep 9$1.07$1.4353%0.75$333.93$373.57
328/330378/380Sep 11$0.92$1.5859%0.58$329.08$378.42
340/342378/380Sep 4$1.01$1.4955%0.68$341.49$378.51
332/335378/380Sep 9$0.93$1.5758%0.59$334.07$378.43
322/325378/380Sep 18$1.03$1.4754%0.70$323.97$378.53
332/335375/378Aug 31$0.26$2.2485%0.12$334.74$375.26
340/342372/375Sep 4$1.14$1.3650%0.84$341.36$373.64
340/342375/378Sep 4$1.07$1.4352%0.75$341.43$376.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 380 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Sep 25$0.07$4.9310%70.43
$330.00$335.00$340.00Sep 25$0.08$4.929%61.50
$330.00$335.00$340.00Oct 9$0.07$4.938%70.43
$360.00$365.00$370.00Oct 9$0.07$4.938%70.43
$342.50$345.00$347.50Aug 28$0.07$2.4313%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Sep 11$0.14$4.8611%34.71
$362.50$365.00$367.50Aug 28$0.05$2.4510%49.00
$370.00$375.00$380.00Sep 25$0.14$4.868%34.71
$365.00$370.00$375.00Oct 2$0.14$4.868%34.71
$390.00$395.00$400.00Sep 18$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 294 found (best net $-2.08, 293 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$335.001:2Sep 9-$10.21$4.79
$365.00$367.501:2Aug 28-$0.21$2.29
$367.50$370.001:2Aug 28-$0.14$2.36
$362.50$365.001:2Aug 28-$0.35$2.15
$370.00$372.501:2Aug 28-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$350.001:2Oct 9-$2.08$22.92
$310.00$300.001:2Sep 9-$0.09$9.91
$347.50$345.001:2Aug 28-$0.31$2.19
$345.00$342.501:2Aug 28-$0.17$2.33
$350.00$347.501:2Aug 28-$0.54$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.38%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$365.00Oct 9$15.500.453.1%4.38%7.49%8--
$370.00Oct 9$13.650.414.5%3.86%8.38%19--
$360.00Oct 9$17.100.481.7%4.83%6.53%7--
$355.00Oct 9$19.450.520.3%5.49%5.78%6--
$375.00Oct 9$12.000.385.9%3.39%9.32%101--
$380.00Oct 9$10.500.347.3%2.97%10.31%24--
$385.00Oct 9$9.200.318.8%2.60%11.36%4--
$360.00Oct 2$15.850.481.7%4.48%6.17%53341
$365.00Oct 2$13.850.443.1%3.91%7.02%70230
$355.00Oct 2$18.050.520.3%5.10%5.38%308401

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 757,143
Total Puts 376,129
Put/Call Ratio 0.50
Net Difference 381,014

Prior's Put/Call Breakdown

Total Calls 991,888
Total Puts 799,227
Put/Call Ratio 0.81
Net Difference 192,661

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