Tour v526
TSLA
TESLA INC
$354.23 +2.43%
8/27 14:00

Option Volume

Detail
Current (08/27 2:00pm) 1,308,923
Calls: 860,413 (66%)
Puts: 448,510 (34%)
Prior (08/26) 2,086,879
Calls: 1,178,837 (56%)
Puts: 908,042 (44%)
Current vs Prior -37.28%
Calls: -27.01% (Calls)
Puts: -50.61% (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 -49.33%
Calls: -43.32%
Puts: -57.90%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 2:00pm) $626.45M
Calls: $472.16M (75%)
Puts: $154.29M (25%)
Prior (08/26) $570.25M
Calls: $357.99M (63%)
Puts: $212.26M (37%)
Current vs Prior +9.85%
Calls: +31.89%
Puts: -27.31%
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 -45.46%
Calls: -31.83%
Puts: -66.16%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 2:00pm) 0.52
Prior (08/26) 0.77
Current vs Prior -32.33%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -29.25%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 2:00pm) 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 2.38% | 3.20%2.38% | 5.20%8.11% | 12.73%
Prior 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs Prior -24.01% | -16.20%-24.01% | -7.59%-4.01% | -1.24%
Prior 7-Day Avg 2.39% | 3.62%2.98% | 5.68%4.58% | 11.35%
Current vs 7-Day Avg -0.38% | -11.71%-20.17% | -8.43%+77.20% | +12.22%
Prior 7-Day Eod 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs 7-Day Eod -24.01% | -16.20%-24.01% | -7.59%-4.01% | -1.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.94% | 2.19%
Calls: 3.31% | 2.51%
Puts: 2.56% | 1.87%
Prior 3.12% | 4.55%
Calls: 2.03% | 4.69%
Puts: 4.20% | 4.41%
Current vs Prior -5.77% | -51.87%
Prior 7-Day Avg 4.36% | 2.87%
Calls: 4.48% | 2.67%
Puts: 4.23% | 3.06%
Current vs 7-Day Avg -32.55% | -23.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($472.16M) vs puts ($154.29M). Bullish P/C ratio of 0.52. P/C ratio dropping 32% - 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
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 625 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 1813.7513.85$13.800.7%1.3K0.512.9K
$360.00Sep 1811.5511.65$11.600.9%2.8K0.465.7K
$362.50Sep 1810.5510.65$10.600.9%2390.43223
$365.00Sep 189.609.70$9.651.0%5400.403.0K
$345.00Sep 1819.1019.30$19.201.0%1.0K0.633.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1811.2011.30$11.250.9%1.6K0.4312.3K
$355.00Sep 2515.6015.75$15.681.0%1550.49192
$357.50Sep 1814.9515.10$15.021.0%1430.52662
$352.50Sep 119.9510.05$10.001.0%3660.46198
$355.00Sep 1813.6013.75$13.681.1%3120.492.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.37, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 280.100.11$0.119.1%6.6K0.038.2K
$377.50Aug 280.070.08$0.0812.5%3.4K0.029.1K
$372.50Aug 280.160.17$0.175.9%4.8K0.042.5K
$380.00Aug 280.050.06$0.0616.7%13.9K0.0122.5K
$370.00Aug 280.260.27$0.273.7%24.3K0.0612.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 280.080.09$0.0911.1%8.0K0.024.4K
$332.50Aug 280.050.06$0.0616.7%3.2K0.011.3K
$337.50Aug 280.130.14$0.147.1%9.5K0.041.7K
$340.00Aug 280.220.23$0.234.3%25.8K0.066.2K
$342.50Aug 280.380.40$0.395.1%19.5K0.092.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 3168.2570.30$69.283.0%--1.0021
$290.00Aug 3163.2565.50$64.383.5%--1.0017
$295.00Aug 3158.2560.65$59.454.0%--1.0011
$305.00Aug 3148.3050.50$49.404.5%31.003
$310.00Aug 3143.7045.15$44.433.3%1841.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 2820.6521.10$20.882.2%3401.00673
$377.50Aug 2822.7523.95$23.355.1%3141.0048
$380.00Aug 2825.5526.40$25.983.3%1131.00527
$382.50Aug 2827.5029.50$28.507.0%11.0014
$385.00Aug 2830.1532.00$31.086.0%871.00193

Most actively traded options today. High liquidity = easy entry/exit. 703 active (total vol 1.2M, top 98.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 283.153.30$3.224.7%98.8K0.479.8K
$360.00Aug 281.521.55$1.541.9%94.7K0.2713.6K
$352.50Aug 284.454.60$4.533.3%84.0K0.584.7K
$350.00Aug 285.956.15$6.053.3%69.0K0.6910.4K
$357.50Aug 282.232.27$2.251.8%47.2K0.363.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 281.741.77$1.761.7%69.4K0.315.8K
$352.50Aug 282.672.70$2.691.1%47.8K0.423.5K
$345.00Aug 280.660.68$0.673.0%44.8K0.158.5K
$347.50Aug 281.101.12$1.111.8%34.8K0.222.4K
$355.00Aug 283.853.95$3.902.6%32.0K0.532.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 16.1%, max 19.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Aug 28Sep 1848.6%40.6%19.6%30.9K5.1K
$347.50Aug 28Sep 1845.4%38.6%17.5%35.2K4.7K
$355.00Aug 28Oct 945.9%39.1%17.4%98.8K9.8K
$352.50Aug 28Sep 1845.0%38.5%16.9%84.7K5.2K
$350.00Aug 28Oct 945.1%39.2%15.2%69.0K10.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Aug 28Sep 1848.6%40.6%19.6%505684
$347.50Aug 28Sep 1845.4%38.6%17.5%35.9K3.1K
$355.00Aug 28Oct 245.9%39.1%17.5%32.0K2.9K
$352.50Aug 28Sep 1845.0%38.5%16.9%48.2K3.8K
$350.00Aug 28Oct 945.1%39.2%15.2%69.4K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 351 found (best R:R 0.83, avg 6.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$335.00$340.00Oct 9$2.73$2.27$2.7369%0.83$337.73
$355.00$360.00Oct 9$1.90$3.10$1.9052%1.63$356.90
$345.00$350.00Oct 9$2.38$2.62$2.3861%1.10$347.38
$350.00$355.00Oct 9$2.25$2.75$2.2557%1.22$352.25
$330.00$335.00Oct 9$3.15$1.85$3.1572%0.59$333.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$365.00Sep 9$3.13$1.87$3.1371%0.60$366.87
$290.00$285.00Sep 18$0.10$4.90$0.103%49.00$289.90
$305.00$300.00Sep 11$0.13$4.87$0.134%37.46$304.87
$310.00$305.00Sep 9$0.13$4.87$0.134%37.46$309.87
$310.00$305.00Sep 11$0.19$4.81$0.196%25.32$309.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 1.10, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$365.00Oct 9$2.62$2.62$2.3851%1.10$362.62
$357.50$360.00Sep 9$1.15$1.15$1.3553%0.85$358.65
$365.00$367.50Aug 28$0.25$0.25$2.2586%0.11$365.25
$370.00$372.50Aug 28$0.10$0.10$2.4094%0.04$370.10
$360.00$362.50Aug 28$0.52$0.52$1.9873%0.26$360.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$325.00Oct 9$1.50$1.50$3.5072%0.43$328.50
$350.00$345.00Oct 9$2.30$2.30$2.7056%0.85$347.70
$340.00$335.00Oct 9$1.85$1.85$3.1565%0.59$338.15
$345.00$340.00Oct 2$2.02$2.02$2.9861%0.68$342.98
$345.00$340.00Oct 9$2.05$2.05$2.9561%0.69$342.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.43, cheapest $1.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 28Aug 31$1.4546.9%34.3%
$352.50Aug 28Aug 31$1.4545.0%33.2%
$355.00Aug 28Aug 31$1.5345.9%34.0%
$350.00Aug 28Aug 31$1.3845.1%33.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Aug 28Aug 31$1.4046.9%34.3%
$352.50Aug 28Aug 31$1.4145.0%33.2%
$355.00Aug 28Aug 31$1.4545.9%34.0%
$350.00Aug 28Aug 31$1.3445.1%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 2.01% of stock, avg 7.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$355.00Aug 28$3.22$3.90$7.12$347.88$362.122.01%
$352.50Aug 28$4.53$2.69$7.22$345.28$359.722.04%
$357.50Aug 28$2.25$5.45$7.70$349.80$365.202.17%
$350.00Aug 28$6.05$1.76$7.81$342.19$357.812.20%
$360.00Aug 28$1.54$7.23$8.77$351.23$368.772.48%
$347.50Aug 28$7.93$1.11$9.04$338.46$356.542.55%
$352.50Aug 31$5.98$4.10$10.08$342.42$362.582.85%
$355.00Aug 31$4.75$5.35$10.10$344.90$365.102.85%
$362.50Aug 28$1.02$9.20$10.22$352.28$372.722.89%
$350.00Aug 31$7.43$3.10$10.53$339.47$360.532.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Aug 28$0.67$0.39$1.06$341.44$366.06
$365.00$345.00Aug 28$0.67$0.67$1.34$343.66$366.34
$362.50$342.50Aug 28$1.02$0.39$1.41$341.09$363.91
$362.50$345.00Aug 28$1.02$0.67$1.69$343.31$364.19
$365.00$347.50Aug 28$0.67$1.11$1.78$345.72$366.78
$362.50$347.50Aug 28$1.02$1.11$2.13$345.37$364.63
$360.00$342.50Aug 28$1.54$0.39$1.93$340.57$361.93
$360.00$345.00Aug 28$1.54$0.67$2.21$342.79$362.21
$360.00$347.50Aug 28$1.54$1.11$2.65$344.85$362.65
$365.00$342.50Aug 31$1.62$1.17$2.79$339.71$367.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 475 found (best R:R 0.85, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
325/328375/378Sep 18$1.15$1.3550%0.85$326.35$376.15
320/322375/378Sep 18$1.05$1.4554%0.72$321.45$376.05
340/342370/372Aug 28$0.26$2.2485%0.12$342.24$370.26
332/335372/375Aug 31$0.29$2.2183%0.13$334.71$372.79
332/335375/378Aug 31$0.23$2.2786%0.10$334.77$375.23
338/340372/375Aug 31$0.44$2.0677%0.21$339.56$372.94
338/340375/378Aug 31$0.38$2.1280%0.18$339.62$375.38
328/330372/375Sep 9$0.91$1.5959%0.57$329.09$373.41
332/335372/375Sep 9$1.04$1.4653%0.71$333.96$373.54
332/335372/375Sep 11$1.15$1.3549%0.85$333.85$373.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 383 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Oct 2$0.12$4.889%40.67
$345.00$347.50$350.00Aug 28$0.12$2.3817%19.83
$350.00$352.50$355.00Aug 28$0.21$2.2922%10.90
$345.00$350.00$355.00Oct 9$0.13$4.878%37.46
$345.00$347.50$350.00Aug 31$0.12$2.3814%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Sep 25$0.05$4.958%99.00
$360.00$365.00$370.00Sep 25$0.16$4.849%30.25
$362.50$365.00$367.50Aug 28$0.05$2.4510%49.00
$355.00$357.50$360.00Aug 31$0.13$2.3715%18.23
$370.00$375.00$380.00Oct 2$0.13$4.878%37.46

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 $-14.18, 309 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$335.001:2Sep 9-$9.66$5.34
$365.00$367.501:2Aug 28-$0.17$2.33
$362.50$365.001:2Aug 28-$0.32$2.18
$367.50$370.001:2Aug 28-$0.12$2.38
$370.00$372.501:2Aug 28-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$385.001:2Oct 9-$14.18$15.82
$347.50$345.001:2Aug 28-$0.23$2.27
$350.00$347.501:2Aug 28-$0.46$2.04
$345.00$342.501:2Aug 28-$0.11$2.39
$342.50$340.001:2Aug 28-$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 4.38%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$365.00Oct 9$15.500.453.0%4.38%7.42%8--
$370.00Oct 9$13.700.414.5%3.87%8.32%20--
$355.00Oct 9$19.700.520.2%5.56%5.78%6--
$360.00Oct 9$17.100.491.6%4.83%6.46%7--
$375.00Oct 9$11.950.385.9%3.37%9.24%101--
$380.00Oct 9$10.500.347.3%2.96%10.24%28--
$385.00Oct 9$9.250.318.7%2.61%11.30%4--
$360.00Oct 2$15.900.481.6%4.49%6.12%74341
$365.00Oct 2$13.850.443.0%3.91%6.95%93230
$355.00Oct 2$18.150.520.2%5.12%5.34%324401

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 860,413
Total Puts 448,510
Put/Call Ratio 0.52
Net Difference 411,903

Prior's Put/Call Breakdown

Total Calls 1,178,837
Total Puts 908,042
Put/Call Ratio 0.77
Net Difference 270,795

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