Tour v526
TSLA
TESLA INC
$355.15 +2.70%
8/27 15:01

Option Volume

Detail
Current (08/27 3:00pm) 1,472,559
Calls: 952,286 (65%)
Puts: 520,273 (35%)
Prior (08/26) 2,381,408
Calls: 1,340,628 (56%)
Puts: 1,040,780 (44%)
Current vs Prior -38.16%
Calls: -28.97% (Calls)
Puts: -50.01% (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 -43.00%
Calls: -37.27%
Puts: -51.16%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/27 3:00pm) $725.07M
Calls: $542.91M (75%)
Puts: $182.16M (25%)
Prior (08/26) $621.66M
Calls: $400.39M (64%)
Puts: $221.27M (36%)
Current vs Prior +16.64%
Calls: +35.60%
Puts: -17.67%
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 -36.87%
Calls: -21.62%
Puts: -60.05%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/27 3:00pm) 0.55
Prior (08/26) 0.78
Current vs Prior -29.63%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -25.85%
Sentiment BULLISH

Open Interest

Detail
Current (08/27 3:00pm) 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 2.36% | 3.24%2.36% | 5.25%8.18% | 12.82%
Prior 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs Prior -24.66% | -15.09%-24.65% | -6.78%-3.16% | -0.55%
Prior 7-Day Avg 2.39% | 3.62%2.98% | 5.68%4.58% | 11.35%
Current vs 7-Day Avg -1.23% | -10.54%-20.85% | -7.62%+78.77% | +13.00%
Prior 7-Day Eod 3.13% | 3.82%3.13% | 5.63%8.45% | 12.89%
Current vs 7-Day Eod -24.66% | -15.09%-24.65% | -6.78%-3.16% | -0.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.96% | 3.58%
Calls: 2.78% | 4.78%
Puts: 3.14% | 2.39%
Prior 3.12% | 4.55%
Calls: 2.03% | 4.69%
Puts: 4.20% | 4.41%
Current vs Prior -5.13% | -21.32%
Prior 7-Day Avg 4.36% | 2.87%
Calls: 4.48% | 2.67%
Puts: 4.23% | 3.06%
Current vs 7-Day Avg -32.09% | +24.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($542.91M). Bullish P/C ratio of 0.55. P/C ratio dropping 30% - 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
15:00BULLISHBULLISHBULLISH
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 619 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 41.831.84$1.840.5%4.2K0.163.7K
$375.00Sep 42.562.58$2.570.8%5.0K0.212.0K
$347.50Sep 1818.3018.45$18.380.8%7390.61130
$362.50Sep 1811.0011.10$11.050.9%2570.44223
$352.50Sep 1815.5515.70$15.631.0%7980.55469
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 1813.2513.35$13.300.8%4370.482.4K
$360.00Oct 219.8020.00$19.901.0%160.5190
$347.50Sep 189.809.90$9.851.0%1.1K0.39611
$357.50Sep 1814.6014.75$14.681.0%1640.51662
$370.00Sep 418.0018.20$18.101.1%1840.73176

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 280.110.12$0.128.3%7.6K0.038.2K
$372.50Aug 280.170.18$0.185.6%5.6K0.042.5K
$377.50Aug 280.080.09$0.0911.1%3.5K0.029.1K
$370.00Aug 280.270.28$0.283.6%28.9K0.0712.2K
$380.00Aug 280.050.06$0.0616.7%14.7K0.0122.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 280.060.07$0.0714.3%8.7K0.024.4K
$337.50Aug 280.100.11$0.119.1%9.7K0.031.7K
$340.00Aug 280.170.18$0.185.6%28.2K0.046.2K
$342.50Aug 280.300.32$0.316.5%21.2K0.072.4K
$345.00Aug 280.530.55$0.543.7%48.4K0.128.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2869.1571.80$70.473.8%41.0043
$290.00Aug 2864.1566.85$65.504.1%21.00139
$295.00Aug 2859.3561.65$60.503.8%121.00146
$300.00Aug 2854.8556.15$55.502.3%411.00619
$305.00Aug 2849.8551.55$50.703.4%531.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 2822.1022.55$22.332.0%3321.0048
$380.00Aug 2824.6025.05$24.831.8%9501.00527
$382.50Aug 2827.1527.65$27.401.8%221.0014
$385.00Aug 2829.6030.15$29.881.8%3771.00193
$387.50Aug 2832.1032.55$32.331.4%181.0012

Most actively traded options today. High liquidity = easy entry/exit. 717 active (total vol 1.4M, top 109.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 283.553.65$3.602.8%109.6K0.529.8K
$360.00Aug 281.651.67$1.661.2%105.5K0.3013.6K
$352.50Aug 284.955.05$5.002.0%90.3K0.634.7K
$350.00Aug 286.656.75$6.701.5%71.6K0.7310.4K
$357.50Aug 282.462.49$2.481.2%54.1K0.403.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 281.461.48$1.471.4%79.4K0.275.8K
$352.50Aug 282.262.29$2.281.3%59.1K0.373.5K
$345.00Aug 280.530.55$0.543.7%48.4K0.128.5K
$355.00Aug 283.353.40$3.381.5%41.4K0.492.8K
$347.50Aug 280.900.92$0.912.2%38.4K0.182.4K

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 15.5%, max 19.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 28Sep 1846.3%38.8%19.4%35.5K4.7K
$352.50Aug 28Sep 1845.6%38.7%17.8%91.1K5.2K
$350.00Aug 28Oct 945.9%39.2%17.0%71.6K10.4K
$362.50Aug 28Sep 1847.5%40.9%16.1%34.1K5.1K
$355.00Aug 28Oct 945.4%39.2%16.0%109.6K9.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Aug 28Sep 1846.3%38.8%19.4%39.6K3.1K
$352.50Aug 28Sep 1845.6%38.7%17.8%59.5K3.8K
$350.00Aug 28Oct 945.9%39.2%17.0%79.4K5.8K
$355.00Aug 28Oct 245.4%39.1%16.2%41.4K2.9K
$362.50Aug 28Sep 1847.5%40.9%16.1%1.3K684

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 352 found (best R:R 1.54, avg 5.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$345.00$350.00Oct 9$1.97$3.03$1.9761%1.54$346.97
$350.00$355.00Oct 9$2.20$2.80$2.2057%1.27$352.20
$335.00$340.00Oct 9$2.95$2.05$2.9569%0.69$337.95
$355.00$360.00Oct 9$2.23$2.77$2.2353%1.24$357.23
$385.00$390.00Oct 9$1.17$3.83$1.1732%3.27$386.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$375.00Sep 25$3.25$1.75$3.2570%0.54$376.75
$310.00$305.00Sep 9$0.12$4.88$0.124%40.67$309.88
$290.00$285.00Sep 18$0.10$4.90$0.103%49.00$289.90
$365.00$362.50Sep 2$1.67$0.83$1.6770%0.50$363.33
$317.50$315.00Sep 9$0.11$2.39$0.116%21.73$317.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.69, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$357.50$360.00Sep 9$1.27$1.27$1.2352%1.03$358.77
$365.00$367.50Aug 28$0.26$0.26$2.2485%0.12$365.26
$362.50$365.00Aug 28$0.39$0.39$2.1178%0.18$362.89
$367.50$370.00Aug 28$0.16$0.16$2.3490%0.07$367.66
$370.00$372.50Aug 28$0.10$0.10$2.4093%0.04$370.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Oct 9$2.05$2.05$2.9561%0.69$342.95
$345.00$340.00Oct 2$2.00$2.00$3.0062%0.67$343.00
$340.00$335.00Oct 9$1.82$1.82$3.1865%0.57$338.18
$355.00$350.00Oct 2$2.45$2.45$2.5553%0.96$352.55
$350.00$345.00Oct 9$2.23$2.23$2.7757%0.81$347.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.54, cheapest $1.47)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 28Aug 31$1.5845.6%33.5%
$360.00Aug 28Aug 31$1.4746.6%34.7%
$355.00Aug 28Aug 31$1.6345.4%33.6%
$357.50Aug 28Aug 31$1.5746.0%34.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Aug 28Aug 31$1.4745.6%33.5%
$355.00Aug 28Aug 31$1.5545.4%33.6%
$357.50Aug 28Aug 31$1.5046.0%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 1.97% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$355.00Aug 28$3.60$3.38$6.98$348.02$361.981.97%
$357.50Aug 28$2.48$4.78$7.26$350.24$364.762.04%
$352.50Aug 28$5.00$2.28$7.28$345.22$359.782.05%
$360.00Aug 28$1.66$6.43$8.09$351.91$368.092.28%
$350.00Aug 28$6.70$1.47$8.17$341.83$358.172.30%
$362.50Aug 28$1.09$8.35$9.44$353.06$371.942.66%
$347.50Aug 28$8.63$0.91$9.54$337.96$357.042.69%
$355.00Aug 31$5.23$4.93$10.16$344.84$365.162.86%
$352.50Aug 31$6.58$3.75$10.33$342.17$362.832.91%
$357.50Aug 31$4.05$6.28$10.33$347.17$367.832.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.28% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$367.50$345.00Aug 28$0.44$0.54$0.98$344.02$368.48
$365.00$345.00Aug 28$0.70$0.54$1.24$343.76$366.24
$367.50$347.50Aug 28$0.44$0.91$1.35$346.15$368.85
$365.00$347.50Aug 28$0.70$0.91$1.61$345.89$366.61
$362.50$345.00Aug 28$1.09$0.54$1.63$343.37$364.13
$362.50$347.50Aug 28$1.09$0.91$2.00$345.50$364.50
$367.50$350.00Aug 28$0.44$1.47$1.91$348.09$369.41
$365.00$350.00Aug 28$0.70$1.47$2.17$347.83$367.17
$360.00$345.00Aug 28$1.66$0.54$2.20$342.80$362.20
$362.50$350.00Aug 28$1.09$1.47$2.56$347.44$365.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 535 found (best R:R 0.72, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
332/335378/380Sep 11$1.05$1.4554%0.72$333.95$378.55
322/325380/382Sep 18$0.99$1.5156%0.66$324.01$380.99
338/340378/380Aug 31$0.33$2.1782%0.15$339.67$377.83
332/335372/375Sep 11$1.17$1.3349%0.88$333.83$373.67
335/338378/380Aug 31$0.25$2.2585%0.11$337.25$377.75
322/325375/378Sep 18$1.09$1.4152%0.77$323.91$376.09
340/342370/372Aug 28$0.23$2.2786%0.10$342.27$370.23
325/328380/382Sep 2$0.29$2.2184%0.13$327.21$380.29
340/342380/382Sep 2$0.70$1.8067%0.39$341.80$380.70
338/340375/378Aug 31$0.37$2.1380%0.17$339.63$375.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 376 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$335.00$340.00$345.00Oct 2$0.07$4.939%70.43
$325.00$330.00$335.00Oct 2$0.08$4.928%61.50
$325.00$330.00$335.00Sep 25$0.10$4.908%49.00
$390.00$395.00$400.00Sep 18$0.06$4.946%82.33
$345.00$350.00$355.00Oct 2$0.15$4.859%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Oct 2$0.12$4.888%40.67
$385.00$390.00$395.00Sep 25$0.08$4.926%61.50
$352.50$355.00$357.50Sep 2$0.07$2.4311%34.71
$355.00$360.00$365.00Sep 25$0.18$4.829%26.78
$320.00$325.00$330.00Oct 9$0.12$4.887%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. 307 found (best net $-14.16, 306 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$362.50$365.001:2Aug 28-$0.31$2.19
$365.00$367.501:2Aug 28-$0.18$2.32
$360.00$362.501:2Aug 28-$0.52$1.98
$367.50$370.001:2Aug 28-$0.12$2.38
$370.00$372.501:2Aug 28-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$385.001:2Oct 9-$14.16$15.84
$347.50$345.001:2Aug 28-$0.17$2.33
$350.00$347.501:2Aug 28-$0.35$2.15
$345.00$342.501:2Aug 28-$0.08$2.42
$352.50$350.001:2Aug 28-$0.66$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.15%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Oct 9$18.300.491.4%5.15%6.52%8--
$365.00Oct 9$16.050.462.8%4.52%7.29%9--
$370.00Oct 9$14.150.424.2%3.98%8.17%23--
$375.00Oct 9$12.450.385.6%3.51%9.09%108--
$380.00Oct 9$10.900.357.0%3.07%10.07%28--
$385.00Oct 9$9.550.328.4%2.69%11.09%10--
$360.00Oct 2$16.450.491.4%4.63%6.00%143341
$365.00Oct 2$14.350.452.8%4.04%6.81%94230
$370.00Oct 2$12.500.414.2%3.52%7.70%101292
$390.00Oct 9$8.350.299.8%2.35%12.16%21--

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 952,286
Total Puts 520,273
Put/Call Ratio 0.55
Net Difference 432,013

Prior's Put/Call Breakdown

Total Calls 1,340,628
Total Puts 1,040,780
Put/Call Ratio 0.78
Net Difference 299,848

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