Tour v414
TSLA
TESLA INC
$308.66 -1.40%
7/27 12:00

Option Volume

Detail
Current (07/27 12:00pm) 1,530,505
Calls: 730,184 (48%)
Puts: 800,321 (52%)
Prior (07/23) 2,178,694
Calls: 1,200,356 (55%)
Puts: 978,338 (45%)
Current vs Prior -29.75%
Calls: -39.17% (Calls)
Puts: -18.20% (Puts)
Prior 7-Day Total 15,243,275
Calls: 8,598,987 (56%)
Puts: 6,644,288 (44%)
Prior 7-Day Average 2,177,610
Calls: 1,228,426 (56%)
Puts: 949,184 (44%)
Current vs Prior 7-Day Avg -29.72%
Calls: -40.56%
Puts: -15.68%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/27 12:00pm) $694.42M
Calls: $277.48M (40%)
Puts: $416.93M (60%)
Prior (07/23) $1.88B
Calls: $683.19M (36%)
Puts: $1.20B (64%)
Current vs Prior -63.13%
Calls: -59.38%
Puts: -65.27%
Prior 7-Day Total $11.63B
Calls: $4.11B (35%)
Puts: $7.52B (65%)
Prior 7-Day Average $1.66B
Calls: $587.51M (35%)
Puts: $1.07B (65%)
Current vs Prior 7-Day Avg -58.22%
Calls: -52.77%
Puts: -61.20%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 12:00pm) 1.10
Prior (07/23) 0.81
Current vs Prior +34.48%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +44.11%
Sentiment BEARISH

Open Interest

Detail
Current (07/27 12:00pm) 5,599,275
Calls: 3,245,538 (58%)
Puts: 2,353,737 (42%)
Prior (07/23) 5,456,800
Calls: 3,076,334 (56%)
Puts: 2,380,466 (44%)
Current vs Prior +2.61%
Prior 7-Day Total 38,549,410
Calls: 21,848,958 (57%)
Puts: 16,700,452 (43%)
Prior 7-Day Average 5,507,058
Calls: 3,121,279 (57%)
Puts: 2,385,778 (43%)
Current vs Prior 7-Day Avg +1.67%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.56% | 3.98%5.35% | 7.75%10.65% | 15.21%
Prior 3.24% | 4.36%3.24% | 6.50%11.44% | 15.28%
Current vs Prior -51.67% | -8.55%+65.32% | +19.18%-6.91% | -0.48%
Prior 7-Day Avg 4.42% | 5.71%4.14% | 7.75%5.54% | 13.72%
Current vs 7-Day Avg -64.59% | -30.20%+29.43% | +0.01%+92.16% | +10.88%
Prior 7-Day Eod 3.24% | 4.36%6.12% | 8.71%11.46% | 15.49%
Current vs 7-Day Eod -51.67% | -8.55%-12.51% | -11.05%-7.12% | -1.78%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.26% | 1.63%
Calls: 1.69% | 1.63%
Puts: 2.83% | 1.63%
Prior 1.50% | 1.46%
Calls: 2.00% | 1.47%
Puts: 0.99% | 1.46%
Current vs Prior +50.67% | +11.64%
Prior 7-Day Avg 3.10% | 2.54%
Calls: 3.57% | 2.56%
Puts: 2.63% | 2.53%
Current vs 7-Day Avg -27.06% | -35.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($416.93M). Light premium activity with dollar volume down 63% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio rising 34% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
12:00BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:00BEARISHNEUTRALBEARISH

📈 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 736 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 2113.2513.35$13.300.8%1.1K0.472.5K
$257.50Jul 2751.0051.40$51.200.8%31.00--
$317.50Aug 2112.2012.30$12.250.8%990.44--
$250.00Aug 2160.7561.25$61.000.8%250.93334
$305.00Aug 2118.1018.25$18.180.8%7080.56271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2162.2562.60$62.430.6%1250.896.1K
$370.00Jul 3161.2561.60$61.430.6%2451.002.1K
$360.00Jul 3151.3051.60$51.450.6%2261.002.1K
$365.00Jul 3156.2556.60$56.430.6%471.00855
$350.00Aug 2144.1044.40$44.250.7%2060.819.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 270.050.06$0.0616.7%47.9K0.034.1K
$370.00Jul 290.050.06$0.0616.7%2390.01503
$362.50Jul 290.060.07$0.0714.3%780.01677
$360.00Jul 290.070.08$0.0812.5%5600.011.6K
$355.00Jul 290.080.09$0.0911.1%3120.01303
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 290.060.07$0.0714.3%2360.01282
$300.00Jul 270.070.08$0.0812.5%62.8K0.042.4K
$252.50Jul 290.070.08$0.0812.5%260.01169
$257.50Jul 290.080.09$0.0911.1%450.01121
$260.00Jul 290.090.10$0.1010.0%2430.01118

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 2758.3559.30$58.831.6%171.001
$252.50Jul 2755.6057.00$56.302.5%81.00--
$255.00Jul 2753.4054.55$53.972.1%71.002
$257.50Jul 2751.0051.40$51.200.8%31.00--
$260.00Jul 2748.4049.40$48.902.0%371.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 2711.2011.60$11.403.5%4.3K1.003.9K
$322.50Jul 2713.7014.05$13.882.5%2.4K1.001.0K
$325.00Jul 2716.1516.55$16.352.4%8041.001.4K
$327.50Jul 2718.6519.05$18.852.1%1011.00627
$330.00Jul 2721.1521.55$21.351.9%2.0K1.00929

Most actively traded options today. High liquidity = easy entry/exit. 789 active (total vol 1.3M, top 124.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 271.111.13$1.121.8%70.3K0.394.4K
$315.00Jul 270.210.22$0.224.5%61.6K0.103.8K
$320.00Jul 270.050.06$0.0616.7%47.9K0.034.1K
$312.50Jul 270.480.49$0.492.0%45.3K0.202.1K
$307.50Jul 272.342.38$2.361.7%34.1K0.611.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 270.510.52$0.521.9%124.0K0.203.5K
$307.50Jul 271.191.22$1.212.5%103.6K0.393.1K
$310.00Jul 272.432.50$2.472.8%83.5K0.616.1K
$300.00Jul 270.070.08$0.0812.5%62.8K0.042.4K
$302.50Jul 270.190.20$0.205.0%40.7K0.092.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 218.5%, max 493.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 27Sep 4292.0%49.2%493.7%264998
$365.00Jul 27Sep 4279.9%49.0%471.2%834762
$250.00Jul 27Aug 28309.5%54.7%465.3%2041
$367.50Jul 27Aug 21271.3%50.7%435.2%22754
$255.00Jul 27Aug 28282.5%53.7%426.4%936
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Jul 27Sep 4292.0%49.2%493.7%39112
$250.00Jul 27Sep 4309.5%53.4%479.3%5354.9K
$365.00Jul 27Sep 4279.9%49.0%471.2%77217
$255.00Jul 27Sep 4282.5%52.4%438.7%1.1K3.6K
$367.50Jul 27Aug 21271.3%50.7%435.2%6396

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 40.67, avg 5.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$370.00Aug 10$0.15$4.85$0.1532.33$365.15
$360.00$365.00Aug 10$0.21$4.79$0.2122.81$360.21
$315.00$317.50Jul 27$0.11$2.39$0.1121.73$315.11
$345.00$347.50Aug 3$0.11$2.39$0.1121.73$345.11
$352.50$355.00Aug 5$0.11$2.39$0.1121.73$352.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 5$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 10$0.15$4.85$0.1532.33$254.85
$265.00$260.00Aug 5$0.17$4.83$0.1728.41$264.83
$260.00$255.00Aug 10$0.20$4.80$0.2024.00$259.80
$277.50$275.00Jul 31$0.11$2.39$0.1121.73$277.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 578 found (best R:R 49.00, avg 3.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$260.00Aug 5$9.80$9.80$0.2049.00$259.80
$260.00$265.00Aug 5$4.85$4.85$0.1532.33$264.85
$260.00$265.00Jul 29$4.80$4.80$0.2024.00$264.80
$250.00$255.00Aug 14$4.80$4.80$0.2024.00$254.80
$260.00$265.00Aug 3$4.79$4.79$0.2122.81$264.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$360.00Aug 14$4.83$4.83$0.1728.41$360.17
$362.50$360.00Jul 29$2.40$2.40$0.1024.00$360.10
$352.50$350.00Jul 31$2.40$2.40$0.1024.00$350.10
$357.50$355.00Jul 31$2.40$2.40$0.1024.00$355.10
$370.00$367.50Aug 7$2.40$2.40$0.1024.00$367.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $0.94, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Jul 27Jul 29$0.06237.2%87.4%
$367.50Jul 27Jul 29$0.06271.3%93.8%
$360.00Jul 27Jul 29$0.07227.9%85.6%
$355.00Jul 27Jul 29$0.08208.9%80.2%
$357.50Jul 27Jul 29$0.08218.5%83.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 27Jul 29$0.06309.5%113.6%
$252.50Jul 27Jul 29$0.07295.9%110.8%
$255.00Jul 27Jul 29$0.07282.5%106.9%
$337.50Jul 27Jul 29$0.07154.7%66.2%
$257.50Jul 27Jul 29$0.08269.1%102.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 1.16% of stock, avg 11.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 27$2.36$1.21$3.57$303.93$311.071.16%
$310.00Jul 27$1.12$2.47$3.59$306.41$313.591.16%
$305.00Jul 27$4.20$0.52$4.72$300.28$309.721.53%
$312.50Jul 27$0.49$4.33$4.82$307.68$317.321.56%
$302.50Jul 27$6.38$0.20$6.58$295.92$309.082.13%
$315.00Jul 27$0.22$6.50$6.72$308.28$321.722.18%
$300.00Jul 27$8.77$0.08$8.85$291.15$308.852.87%
$317.50Jul 27$0.11$8.90$9.01$308.49$326.512.92%
$307.50Jul 29$6.15$4.90$11.05$296.45$318.553.58%
$310.00Jul 29$4.90$6.15$11.05$298.95$321.053.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 5.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$302.50Jul 27$0.22$0.20$0.42$302.08$315.42
$312.50$302.50Jul 27$0.49$0.20$0.69$301.81$313.19
$315.00$305.00Jul 27$0.22$0.52$0.74$304.26$315.74
$312.50$305.00Jul 27$0.49$0.52$1.01$303.99$313.51
$310.00$302.50Jul 27$1.12$0.20$1.32$301.18$311.32
$315.00$307.50Jul 27$0.22$1.21$1.43$306.07$316.43
$310.00$305.00Jul 27$1.12$0.52$1.64$303.36$311.64
$312.50$307.50Jul 27$0.49$1.21$1.70$305.80$314.20
$310.00$307.50Jul 27$1.12$1.21$2.33$305.17$312.33
$320.00$297.50Jul 29$1.75$1.66$3.41$294.09$323.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 388 found (best R:R 32.33, avg credit $3.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 5$4.85$0.1532.33$255.15$269.85
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
255/260265/270Aug 14$4.80$0.2024.00$255.20$269.80
260/265270/275Aug 5$4.79$0.2122.81$260.21$274.79
290/292295/298Aug 14$2.39$0.1121.73$290.11$297.39
250/255260/265Aug 28$4.78$0.2221.73$250.22$264.78
260/262265/270Aug 7$4.77$0.2320.74$257.73$269.77
280/282285/288Aug 3$2.38$0.1219.83$280.12$287.38
265/270275/280Aug 5$4.76$0.2419.83$265.24$279.76
288/290292/295Jul 29$2.37$0.1318.23$287.63$294.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 438 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Sep 4$0.05$4.9599.00
$355.00$360.00$365.00Aug 10$0.06$4.9482.33
$360.00$365.00$370.00Aug 10$0.06$4.9482.33
$360.00$365.00$370.00Aug 14$0.07$4.9370.43
$355.00$360.00$365.00Aug 14$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 5$0.05$4.9599.00
$250.00$255.00$260.00Aug 10$0.05$4.9599.00
$335.00$340.00$345.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 5$0.07$4.9370.43
$255.00$260.00$265.00Aug 10$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 299 found (best net $-0.15, 291 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$370.001:2Aug 10-$0.54$4.46
$360.00$365.001:2Aug 10-$0.63$4.37
$355.00$360.001:2Aug 10-$0.78$4.22
$365.00$370.001:2Aug 14-$0.93$4.07
$350.00$355.001:2Aug 10-$0.96$4.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$255.001:2Aug 3-$0.15$4.85
$255.00$250.001:2Aug 5-$0.23$4.77
$260.00$255.001:2Aug 5-$0.27$4.73
$265.00$260.001:2Aug 5-$0.34$4.66
$255.00$250.001:2Aug 10-$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 6.27%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 4$19.350.520.4%6.27%6.70%102203
$310.00Aug 28$17.500.520.4%5.67%6.10%1.5K306
$315.00Sep 4$16.950.482.0%5.49%7.55%12361
$310.00Aug 21$15.550.520.4%5.04%5.47%8171.5K
$315.00Aug 28$15.200.482.0%4.92%6.98%1.0K745
$320.00Sep 4$14.900.453.7%4.83%8.50%55408
$312.50Aug 21$14.350.491.2%4.65%5.89%259--
$310.00Aug 14$13.350.510.4%4.33%4.76%389262
$315.00Aug 21$13.250.472.0%4.29%6.35%1.1K2.5K
$320.00Aug 28$13.100.433.7%4.24%7.92%129793

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 730,184
Total Puts 800,321
Put/Call Ratio 1.10
Net Difference -70,137

Prior's Put/Call Breakdown

Total Calls 1,200,356
Total Puts 978,338
Put/Call Ratio 0.81
Net Difference 222,018

Prior 7-Day Put/Call Summary

Total Calls 8,598,987
Total Puts 6,644,288
Average Put/Call Ratio 0.76
Ratio Trend Rising

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