Tour v418
TSLA
TESLA INC
$308.73 -1.37%
7/27 14:00

Option Volume

Detail
Current (07/27 2:00pm) 2,059,375
Calls: 985,049 (48%)
Puts: 1,074,326 (52%)
Prior (07/23) 2,780,783
Calls: 1,574,415 (57%)
Puts: 1,206,368 (43%)
Current vs Prior -25.94%
Calls: -37.43% (Calls)
Puts: -10.95% (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 -5.43%
Calls: -19.81%
Puts: +13.18%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/27 2:00pm) $903.09M
Calls: $368.96M (41%)
Puts: $534.13M (59%)
Prior (07/23) $2.46B
Calls: $828.61M (34%)
Puts: $1.63B (66%)
Current vs Prior -63.27%
Calls: -55.47%
Puts: -67.23%
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 -45.66%
Calls: -37.20%
Puts: -50.29%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 2:00pm) 1.09
Prior (07/23) 0.77
Current vs Prior +42.34%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +43.39%
Sentiment BEARISH

Open Interest

Detail
Current (07/27 2:00pm) 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 1.21% | 3.83%5.27% | 7.64%10.48% | 14.96%
Prior 3.24% | 4.36%3.24% | 6.50%11.44% | 15.28%
Current vs Prior -62.48% | -12.06%+62.88% | +17.60%-8.37% | -2.09%
Prior 7-Day Avg 4.42% | 5.71%4.14% | 7.75%5.54% | 13.72%
Current vs 7-Day Avg -72.52% | -32.89%+27.52% | -1.31%+89.13% | +9.08%
Prior 7-Day Eod 3.24% | 4.36%6.12% | 8.71%11.46% | 15.49%
Current vs 7-Day Eod -62.48% | -12.06%-13.80% | -12.22%-8.58% | -3.38%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.40% | 2.11%
Calls: 2.16% | 2.53%
Puts: 2.63% | 1.69%
Prior 1.50% | 1.46%
Calls: 2.00% | 1.47%
Puts: 0.99% | 1.46%
Current vs Prior +60.00% | +44.52%
Prior 7-Day Avg 3.10% | 2.54%
Calls: 3.57% | 2.56%
Puts: 2.63% | 2.53%
Current vs 7-Day Avg -22.54% | -17.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 42% - 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
14:00BEARISHNEUTRALBEARISH
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 722 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 2116.6016.70$16.650.6%4630.54--
$307.50Jul 318.208.25$8.230.6%4.0K0.54313
$300.00Aug 2120.7020.85$20.780.7%3820.621.5K
$315.00Aug 2113.0513.15$13.100.8%1.3K0.472.5K
$302.50Aug 2119.2519.40$19.330.8%30.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 3161.1561.45$61.300.5%3051.002.1K
$365.00Jul 3156.1556.45$56.300.5%601.00855
$370.00Aug 2162.1062.45$62.280.6%1480.896.1K
$360.00Jul 3151.2051.50$51.350.6%2411.002.1K
$367.50Jul 2958.6058.95$58.780.6%671.00182

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Jul 290.050.06$0.0616.7%2510.01681
$360.00Jul 290.050.06$0.0616.7%5830.011.6K
$355.00Jul 290.060.07$0.0714.3%3220.01303
$350.00Jul 290.070.08$0.0812.5%3.3K0.0125.1K
$347.50Jul 290.090.10$0.1010.0%3730.02558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$252.50Jul 290.060.07$0.0714.3%400.01169
$257.50Jul 290.070.08$0.0812.5%470.01121
$260.00Jul 290.080.09$0.0911.1%3850.01118
$262.50Jul 290.090.10$0.1010.0%850.0131
$267.50Jul 290.100.12$0.1118.2%440.01211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 383 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 557.9060.30$59.104.1%41.005
$250.00Jul 2758.0558.95$58.501.5%601.001
$252.50Jul 2755.2056.55$55.882.4%291.00--
$255.00Jul 2752.5554.20$53.383.1%161.002
$257.50Jul 2750.0551.80$50.933.4%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Jul 278.659.00$8.824.0%3.7K1.001.0K
$320.00Jul 2711.1011.55$11.334.0%4.7K1.003.9K
$322.50Jul 2713.6514.05$13.852.9%2.4K1.001.0K
$325.00Jul 2716.1016.50$16.302.5%8481.001.4K
$327.50Jul 2718.6519.05$18.852.1%1101.00627

Most actively traded options today. High liquidity = easy entry/exit. 805 active (total vol 1.8M, top 182.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 270.630.64$0.641.6%122.9K0.344.4K
$315.00Jul 270.040.05$0.0520.0%81.8K0.033.8K
$312.50Jul 270.170.18$0.185.6%67.7K0.122.1K
$320.00Jul 270.000.01$0.01100.0%62.2K0.004.1K
$307.50Jul 271.831.87$1.852.2%55.0K0.671.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 270.140.15$0.156.7%182.1K0.103.5K
$307.50Jul 270.600.62$0.613.3%162.5K0.333.1K
$310.00Jul 271.881.93$1.902.6%101.1K0.676.1K
$300.00Jul 270.010.02$0.0250.0%72.5K0.022.4K
$302.50Jul 270.040.05$0.0520.0%52.6K0.032.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 97 strikes (avg 322.0%, max 709.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28426.2%53.9%691.1%7341
$370.00Jul 27Sep 4364.2%48.4%652.1%277998
$365.00Jul 27Sep 4360.1%48.2%646.6%837762
$367.50Jul 27Aug 21373.4%50.1%645.6%49754
$255.00Jul 27Aug 28389.0%52.7%637.9%1836
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4426.2%52.6%709.7%5464.9K
$255.00Jul 27Sep 4389.0%51.6%654.6%1.2K3.6K
$370.00Jul 27Sep 4364.2%48.4%652.1%43112
$365.00Jul 27Sep 4360.1%48.2%646.6%82217
$367.50Jul 27Aug 21373.4%50.1%645.6%10396

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 44.45, avg 5.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$370.00Aug 10$0.13$4.87$0.1337.46$365.13
$360.00$365.00Aug 10$0.21$4.79$0.2122.81$360.21
$345.00$347.50Aug 3$0.11$2.39$0.1121.73$345.11
$357.50$360.00Aug 7$0.11$2.39$0.1121.73$357.61
$365.00$370.00Aug 14$0.23$4.77$0.2320.74$365.23
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$0.13$4.87$0.1337.46$254.87
$265.00$260.00Aug 5$0.15$4.85$0.1532.33$264.85
$260.00$255.00Aug 10$0.19$4.81$0.1925.32$259.81
$272.50$270.00Aug 3$0.10$2.40$0.1024.00$272.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 573 found (best R:R 49.00, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$280.00Jul 29$4.90$4.90$0.1049.00$279.90
$260.00$265.00Aug 5$4.89$4.89$0.1144.45$264.89
$260.00$265.00Jul 29$4.88$4.88$0.1240.67$264.88
$265.00$270.00Aug 3$4.83$4.83$0.1728.41$269.83
$250.00$260.00Aug 5$9.63$9.63$0.3726.03$259.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$337.50$335.00Jul 31$2.40$2.40$0.1024.00$335.10
$345.00$342.50Jul 31$2.40$2.40$0.1024.00$342.60
$365.00$360.00Aug 14$4.78$4.78$0.2221.73$360.22
$315.00$312.50Jul 27$2.38$2.38$0.1219.83$312.62
$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. 87 found (avg debit $0.99, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Jul 27Jul 29$0.06274.2%76.2%
$355.00Jul 27Jul 29$0.06287.5%78.8%
$350.00Jul 27Jul 29$0.07260.8%73.2%
$347.50Jul 27Jul 29$0.09247.2%71.9%
$345.00Jul 27Jul 29$0.10233.5%69.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$252.50Jul 27Jul 29$0.06407.6%111.0%
$255.00Jul 27Jul 29$0.06389.0%108.1%
$257.50Jul 27Jul 29$0.07370.6%103.2%
$260.00Jul 27Jul 29$0.08352.4%100.0%
$267.50Jul 27Jul 29$0.08348.7%88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 383 found (cheapest 0.80% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 27$1.85$0.61$2.46$305.04$309.960.80%
$310.00Jul 27$0.64$1.90$2.54$307.46$312.540.82%
$305.00Jul 27$3.88$0.15$4.03$300.97$309.031.31%
$312.50Jul 27$0.18$3.97$4.15$308.35$316.651.34%
$302.50Jul 27$6.23$0.05$6.28$296.22$308.782.03%
$315.00Jul 27$0.05$6.35$6.40$308.60$321.402.07%
$300.00Jul 27$8.68$0.02$8.70$291.30$308.702.82%
$317.50Jul 27$0.02$8.82$8.84$308.66$326.342.86%
$307.50Jul 29$5.93$4.60$10.53$296.97$318.033.41%
$310.00Jul 29$4.70$5.90$10.60$299.40$320.603.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 5.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$305.00Jul 27$0.18$0.15$0.33$304.67$312.83
$310.00$305.00Jul 27$0.64$0.15$0.79$304.21$310.79
$312.50$307.50Jul 27$0.18$0.61$0.79$306.71$313.29
$310.00$307.50Jul 27$0.64$0.61$1.25$306.25$311.25
$320.00$297.50Jul 29$1.61$1.45$3.06$294.44$323.06
$320.00$300.00Jul 29$1.61$1.98$3.59$296.41$323.59
$317.50$297.50Jul 29$2.15$1.45$3.60$293.90$321.10
$317.50$300.00Jul 29$2.15$1.98$4.13$295.87$321.63
$315.00$297.50Jul 29$2.83$1.45$4.28$293.22$319.28
$320.00$302.50Jul 29$1.61$2.68$4.29$298.21$324.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 28.41, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/275Aug 5$4.83$0.1728.41$260.17$274.83
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
255/260265/270Aug 5$4.81$0.1925.32$255.19$269.81
255/260265/270Aug 14$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
288/290292/295Aug 3$2.39$0.1121.73$287.61$294.89
275/278280/282Aug 7$2.39$0.1121.73$275.11$282.39
270/272275/280Aug 3$4.77$0.2320.74$267.73$279.77
250/255260/265Aug 28$4.76$0.2419.83$250.24$264.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 424 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 28$0.05$4.9599.00
$355.00$360.00$365.00Aug 10$0.06$4.9482.33
$360.00$365.00$370.00Aug 28$0.06$4.9482.33
$360.00$365.00$370.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 10$0.06$4.9482.33
$255.00$260.00$265.00Aug 10$0.06$4.9482.33
$330.00$335.00$340.00Aug 10$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$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. 302 found (best net $-0.15, 290 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$370.001:2Aug 10-$0.51$4.49
$360.00$365.001:2Aug 10-$0.56$4.44
$355.00$360.001:2Aug 10-$0.71$4.29
$365.00$370.001:2Aug 14-$0.88$4.12
$350.00$355.001:2Aug 10-$0.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$255.001:2Aug 3-$0.15$4.85
$255.00$250.001:2Aug 5-$0.21$4.79
$260.00$255.001:2Aug 5-$0.26$4.74
$265.00$260.001:2Aug 5-$0.33$4.67
$255.00$250.001:2Aug 10-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 6.12%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 4$18.900.520.4%6.12%6.53%140203
$310.00Aug 28$17.250.520.4%5.59%6.00%2.2K306
$315.00Sep 4$16.650.482.0%5.39%7.42%16161
$310.00Aug 21$15.300.520.4%4.96%5.37%9941.5K
$315.00Aug 28$14.900.472.0%4.83%6.86%1.1K745
$320.00Sep 4$14.550.443.6%4.71%8.36%57408
$312.50Aug 21$14.150.491.2%4.58%5.80%366--
$310.00Aug 14$13.150.510.4%4.26%4.67%621262
$315.00Aug 21$13.050.472.0%4.23%6.26%1.3K2.5K
$320.00Aug 28$12.850.433.6%4.16%7.81%150793

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 985,049
Total Puts 1,074,326
Put/Call Ratio 1.09
Net Difference -89,277

Prior's Put/Call Breakdown

Total Calls 1,574,415
Total Puts 1,206,368
Put/Call Ratio 0.77
Net Difference 368,047

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