Tour v418
TSLA
TESLA INC
$307.83 -1.66%
7/27 13:00

Option Volume

Detail
Current (07/27 1:00pm) 1,816,928
Calls: 871,405 (48%)
Puts: 945,523 (52%)
Prior (07/23) 2,543,951
Calls: 1,430,283 (56%)
Puts: 1,113,668 (44%)
Current vs Prior -28.58%
Calls: -39.07% (Calls)
Puts: -15.10% (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 -16.56%
Calls: -29.06%
Puts: -0.39%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/27 1:00pm) $809.64M
Calls: $302.82M (37%)
Puts: $506.82M (63%)
Prior (07/23) $2.19B
Calls: $767.12M (35%)
Puts: $1.42B (65%)
Current vs Prior -63.00%
Calls: -60.53%
Puts: -64.34%
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 -51.29%
Calls: -48.46%
Puts: -52.83%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 1:00pm) 1.09
Prior (07/23) 0.78
Current vs Prior +39.35%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +42.66%
Sentiment BEARISH

Open Interest

Detail
Current (07/27 1:00pm) 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 1.41% | 3.89%5.30% | 7.69%10.53% | 15.07%
Prior 3.24% | 4.36%3.24% | 6.50%11.44% | 15.28%
Current vs Prior -56.45% | -10.69%+63.76% | +18.35%-7.94% | -1.38%
Prior 7-Day Avg 4.42% | 5.71%4.14% | 7.75%5.54% | 13.72%
Current vs 7-Day Avg -68.10% | -31.84%+28.21% | -0.69%+90.03% | +9.88%
Prior 7-Day Eod 3.24% | 4.36%6.12% | 8.71%11.46% | 15.49%
Current vs 7-Day Eod -56.45% | -10.69%-13.34% | -11.66%-8.15% | -2.67%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.71% | 2.06%
Calls: 2.52% | 1.80%
Puts: 2.91% | 2.33%
Prior 1.50% | 1.46%
Calls: 2.00% | 1.47%
Puts: 0.99% | 1.46%
Current vs Prior +80.67% | +41.10%
Prior 7-Day Avg 3.10% | 2.54%
Calls: 3.57% | 2.56%
Puts: 2.63% | 2.53%
Current vs 7-Day Avg -12.54% | -19.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($506.82M). Light premium activity with dollar volume down 63% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 39% - 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
13:00BEARISHNEUTRALBEARISH
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 712 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Aug 2113.8013.90$13.850.7%3370.48--
$265.00Aug 2146.2546.60$46.430.8%--0.88507
$350.00Aug 71.301.31$1.310.8%1.0K0.102.8K
$302.50Aug 2118.8018.95$18.880.8%30.58--
$250.00Aug 2159.9060.40$60.150.8%250.93334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 3157.0057.30$57.150.5%521.00855
$340.00Aug 2136.3536.55$36.450.5%2220.765.5K
$350.00Aug 2144.7044.95$44.830.6%2370.829.1K
$365.00Aug 2158.2558.60$58.430.6%270.881.4K
$335.00Aug 2132.4032.60$32.500.6%600.721.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 290.050.06$0.0616.7%5630.011.6K
$365.00Jul 290.050.06$0.0616.7%1820.01533
$355.00Jul 290.060.07$0.0714.3%3160.01303
$352.50Jul 290.070.08$0.0812.5%4490.01706
$315.00Jul 270.080.09$0.0911.1%75.2K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 290.060.07$0.0714.3%3750.01282
$300.00Jul 270.070.08$0.0812.5%68.4K0.042.4K
$257.50Jul 290.080.09$0.0911.1%470.01121
$260.00Jul 290.090.10$0.1010.0%3270.01118
$265.00Jul 290.100.12$0.1118.2%1880.01388

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 2757.6558.30$57.971.1%221.001
$252.50Jul 2754.2055.90$55.053.1%91.00--
$255.00Jul 2751.7053.50$52.603.4%71.002
$257.50Jul 2749.2051.10$50.153.8%51.00--
$260.00Jul 2747.2048.35$47.782.4%391.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 2931.8532.80$32.332.9%1141.00399
$342.50Jul 2933.7535.25$34.504.3%111.0091
$345.00Jul 2936.7037.95$37.333.3%861.00129
$347.50Jul 2939.4040.35$39.882.4%101.00131
$350.00Jul 2941.9042.30$42.101.0%751.00295

Most actively traded options today. High liquidity = easy entry/exit. 778 active (total vol 1.6M, top 152.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 270.620.65$0.644.7%101.7K0.264.4K
$315.00Jul 270.080.09$0.0911.1%75.2K0.053.8K
$312.50Jul 270.220.24$0.238.7%60.1K0.112.1K
$320.00Jul 270.020.03$0.0333.3%59.7K0.014.1K
$307.50Jul 271.571.61$1.592.5%41.2K0.521.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 270.430.46$0.456.7%152.9K0.233.5K
$307.50Jul 271.201.23$1.212.5%138.9K0.483.1K
$310.00Jul 272.712.79$2.752.9%96.2K0.746.1K
$300.00Jul 270.070.08$0.0812.5%68.4K0.042.4K
$302.50Jul 270.160.17$0.175.9%47.3K0.092.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 252.6%, max 562.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28348.7%53.9%546.6%2841
$365.00Jul 27Sep 4306.0%48.6%529.1%835762
$367.50Jul 27Aug 21316.1%50.5%525.9%34754
$255.00Jul 27Aug 28317.8%52.8%501.4%936
$362.50Jul 27Aug 21276.9%50.0%453.9%1.1K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4348.7%52.6%562.8%5394.9K
$365.00Jul 27Sep 4306.0%48.6%529.1%80217
$367.50Jul 27Aug 21316.1%50.5%525.9%8396
$255.00Jul 27Sep 4317.8%51.7%514.6%1.1K3.6K
$260.00Jul 27Sep 4287.3%50.9%464.3%247633

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 44.45, avg 4.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$365.00Aug 10$0.21$4.79$0.2122.81$360.21
$330.00$332.50Jul 29$0.11$2.39$0.1121.73$330.11
$340.00$342.50Jul 31$0.11$2.39$0.1121.73$340.11
$355.00$360.00Aug 10$0.23$4.77$0.2320.74$355.23
$342.50$345.00Aug 3$0.12$2.38$0.1219.83$342.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 5$0.11$4.89$0.1144.45$259.89
$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
$287.50$285.00Jul 29$0.11$2.39$0.1121.73$287.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 559 found (best R:R 40.67, avg 3.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$265.00Aug 5$4.88$4.88$0.1240.67$264.88
$250.00$260.00Aug 5$9.70$9.70$0.3032.33$259.70
$265.00$270.00Jul 27$4.82$4.82$0.1826.78$269.82
$300.00$302.50Jul 27$2.40$2.40$0.1024.00$302.40
$275.00$280.00Jul 29$4.80$4.80$0.2024.00$279.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$360.00Sep 4$4.85$4.85$0.1532.33$360.15
$337.50$335.00Aug 3$2.40$2.40$0.1024.00$335.10
$355.00$352.50Aug 7$2.40$2.40$0.1024.00$352.60
$340.00$337.50Jul 29$2.38$2.38$0.1219.83$337.62
$347.50$345.00Jul 31$2.38$2.38$0.1219.83$345.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.00, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Jul 27Jul 29$0.06244.6%79.9%
$352.50Jul 27Jul 29$0.07233.6%77.8%
$350.00Jul 27Jul 29$0.08222.5%75.6%
$347.50Jul 27Jul 29$0.09211.2%73.1%
$345.00Jul 27Jul 29$0.10199.8%70.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 27Jul 29$0.06348.7%113.1%
$252.50Jul 27Jul 29$0.06333.2%109.3%
$255.00Jul 27Jul 29$0.07317.8%106.2%
$257.50Jul 27Jul 29$0.08322.7%102.1%
$260.00Jul 27Jul 29$0.09287.3%98.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 371 found (cheapest 0.91% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 27$1.59$1.21$2.80$304.70$310.300.91%
$310.00Jul 27$0.64$2.75$3.39$306.61$313.391.10%
$305.00Jul 27$3.33$0.45$3.78$301.22$308.781.23%
$312.50Jul 27$0.23$4.88$5.11$307.39$317.611.66%
$302.50Jul 27$5.53$0.17$5.70$296.80$308.201.85%
$315.00Jul 27$0.09$7.23$7.32$307.68$322.322.38%
$300.00Jul 27$7.93$0.08$8.01$291.99$308.012.60%
$317.50Jul 27$0.05$9.70$9.75$307.75$327.253.17%
$297.50Jul 27$10.30$0.05$10.35$287.15$307.853.36%
$307.50Jul 29$5.55$5.10$10.65$296.85$318.153.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 5.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$302.50Jul 27$0.23$0.17$0.40$302.10$312.90
$312.50$305.00Jul 27$0.23$0.45$0.68$304.32$313.18
$310.00$302.50Jul 27$0.64$0.17$0.81$301.69$310.81
$310.00$305.00Jul 27$0.64$0.45$1.09$303.91$311.09
$312.50$307.50Jul 27$0.23$1.21$1.44$306.06$313.94
$310.00$307.50Jul 27$0.64$1.21$1.85$305.65$311.85
$320.00$297.50Jul 29$1.47$1.66$3.13$294.37$323.13
$317.50$297.50Jul 29$1.97$1.66$3.63$293.87$321.13
$320.00$300.00Jul 29$1.47$2.25$3.72$296.28$323.72
$317.50$300.00Jul 29$1.97$2.25$4.22$295.78$321.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 379 found (best R:R 34.71, avg credit $3.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 5$4.86$0.1434.71$255.14$269.86
260/265270/275Aug 5$4.85$0.1532.33$260.15$274.85
250/255260/265Aug 21$4.83$0.1728.41$250.17$264.83
260/262265/270Aug 7$4.81$0.1925.32$257.69$269.81
280/282285/288Aug 3$2.40$0.1024.00$280.10$287.40
255/260265/270Aug 28$4.80$0.2024.00$255.20$269.80
255/260270/275Aug 5$4.79$0.2122.81$255.21$274.79
280/282288/290Aug 3$2.39$0.1121.73$280.11$289.89
290/292295/298Aug 14$2.39$0.1121.73$290.11$297.39
250/255260/265Aug 28$4.77$0.2320.74$250.23$264.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 427 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Aug 5$0.07$4.9370.43
$265.00$270.00$275.00Aug 14$0.07$4.9370.43
$355.00$360.00$365.00Aug 14$0.07$4.9370.43
$265.00$270.00$275.00Aug 21$0.07$4.9370.43
$345.00$350.00$355.00Aug 10$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 10$0.05$4.9599.00
$350.00$355.00$360.00Aug 28$0.05$4.9599.00
$255.00$260.00$265.00Aug 5$0.06$4.9482.33
$255.00$260.00$265.00Aug 10$0.07$4.9370.43
$260.00$265.00$270.00Aug 5$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 292 found (best net $-0.15, 283 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$365.001:2Aug 10-$0.54$4.46
$355.00$360.001:2Aug 10-$0.73$4.27
$350.00$355.001:2Aug 10-$0.84$4.16
$360.00$365.001:2Aug 14-$1.02$3.98
$345.00$350.001:2Aug 10-$1.11$3.89
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-$0.28$4.72
$265.00$260.001:2Aug 5-$0.33$4.67
$255.00$250.001:2Aug 10-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 6.04%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 4$18.600.520.7%6.04%6.75%127203
$310.00Aug 28$16.900.510.7%5.49%6.19%1.7K306
$315.00Sep 4$16.400.482.3%5.33%7.66%15861
$310.00Aug 21$14.950.510.7%4.86%5.56%9251.5K
$315.00Aug 28$14.600.472.3%4.74%7.07%1.1K745
$320.00Sep 4$14.250.444.0%4.63%8.58%55408
$312.50Aug 21$13.800.481.5%4.48%6.00%337--
$310.00Aug 14$12.800.500.7%4.16%4.86%418262
$315.00Aug 21$12.700.462.3%4.13%6.45%1.2K2.5K
$320.00Aug 28$12.550.424.0%4.08%8.03%146793

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 871,405
Total Puts 945,523
Put/Call Ratio 1.09
Net Difference -74,118

Prior's Put/Call Breakdown

Total Calls 1,430,283
Total Puts 1,113,668
Put/Call Ratio 0.78
Net Difference 316,615

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