Tour v418
TSLA
TESLA INC
$307.52 -1.76%
7/27 15:00

Option Volume

Detail
Current (07/27 3:00pm) 2,358,500
Calls: 1,128,495 (48%)
Puts: 1,230,005 (52%)
Prior (07/23) 2,780,783
Calls: 1,574,415 (57%)
Puts: 1,206,368 (43%)
Current vs Prior -15.19%
Calls: -28.32% (Calls)
Puts: +1.96% (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 +8.31%
Calls: -8.13%
Puts: +29.59%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/27 3:00pm) $1.20B
Calls: $399.67M (33%)
Puts: $799.55M (67%)
Prior (07/23) $2.46B
Calls: $828.61M (34%)
Puts: $1.63B (66%)
Current vs Prior -51.23%
Calls: -51.77%
Puts: -50.95%
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 -27.85%
Calls: -31.97%
Puts: -25.59%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 3:00pm) 1.09
Prior (07/23) 0.77
Current vs Prior +42.25%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +43.31%
Sentiment BEARISH

Open Interest

Detail
Current (07/27 3:00pm) 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 1.15% | 3.84%5.28% | 7.68%10.51% | 15.02%
Prior 3.24% | 4.36%3.24% | 6.50%11.44% | 15.28%
Current vs Prior -64.45% | -11.95%+63.20% | +18.10%-8.11% | -1.71%
Prior 7-Day Avg 4.42% | 5.71%4.14% | 7.75%5.54% | 13.72%
Current vs 7-Day Avg -73.96% | -32.80%+27.78% | -0.89%+89.68% | +9.50%
Prior 7-Day Eod 3.24% | 4.36%6.12% | 8.71%11.46% | 15.49%
Current vs 7-Day Eod -64.45% | -11.95%-13.63% | -11.85%-8.32% | -3.01%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.72% | 1.71%
Calls: 3.23% | 1.89%
Puts: 4.21% | 1.54%
Prior 1.50% | 1.46%
Calls: 2.00% | 1.47%
Puts: 0.99% | 1.46%
Current vs Prior +148.00% | +17.12%
Prior 7-Day Avg 3.10% | 2.54%
Calls: 3.57% | 2.56%
Puts: 2.63% | 2.53%
Current vs 7-Day Avg +20.06% | -32.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($799.55M). Light premium activity with dollar volume down 51% 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
15:00BEARISHNEUTRALBEARISH
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 711 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 296.606.65$6.630.8%6.0K0.59194
$330.00Jul 311.301.31$1.310.8%9.5K0.1412.1K
$250.00Aug 2159.6060.10$59.850.8%260.93334
$317.50Aug 2111.5011.60$11.550.9%1030.43--
$275.00Jul 3133.1033.40$33.250.9%1860.9599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 3152.3552.65$52.500.6%3281.002.1K
$367.50Jul 2959.7560.10$59.930.6%681.00182
$365.00Aug 2158.5058.85$58.680.6%450.881.4K
$355.00Aug 2149.3549.65$49.500.6%810.852.3K
$365.00Jul 3157.3057.65$57.470.6%681.00855

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 290.050.06$0.0616.7%3270.01303
$350.00Jul 290.060.07$0.0714.3%3.5K0.0125.1K
$347.50Jul 290.070.08$0.0812.5%3770.01558
$345.00Jul 290.080.09$0.0911.1%2.7K0.01829
$342.50Jul 290.100.11$0.119.1%7790.02692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$252.50Jul 290.060.07$0.0714.3%400.01169
$255.00Jul 290.070.08$0.0812.5%220.012.0K
$260.00Jul 290.080.09$0.0911.1%4210.01118
$262.50Jul 290.090.10$0.1010.0%1070.0131
$265.00Jul 290.100.11$0.119.1%2190.01388

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 2757.0557.90$57.471.5%641.001
$252.50Jul 2753.9555.50$54.732.8%451.00--
$255.00Jul 2751.5053.75$52.634.3%321.002
$257.50Jul 2749.0051.25$50.134.5%121.00--
$262.50Jul 2744.8045.40$45.101.3%201.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 277.307.55$7.433.4%15.8K1.001.9K
$317.50Jul 279.7510.05$9.903.0%4.3K1.001.0K
$320.00Jul 2712.2512.55$12.402.4%4.7K1.003.9K
$322.50Jul 2714.7515.15$14.952.7%2.7K1.001.0K
$325.00Jul 2717.2517.60$17.432.0%9581.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 791 active (total vol 2.0M, top 233.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 270.180.20$0.1910.5%149.3K0.154.4K
$315.00Jul 270.010.02$0.0250.0%87.5K0.013.8K
$307.50Jul 270.910.94$0.933.2%81.5K0.521.0K
$312.50Jul 270.030.04$0.0425.0%73.4K0.032.1K
$320.00Jul 270.000.01$0.01100.0%62.5K0.004.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 270.160.17$0.175.9%233.1K0.143.5K
$307.50Jul 270.820.84$0.832.4%184.0K0.483.1K
$310.00Jul 272.552.66$2.614.2%106.1K0.856.1K
$300.00Jul 270.010.02$0.0250.0%80.0K0.012.4K
$302.50Jul 270.030.04$0.0425.0%64.3K0.032.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 449.4%, max 973.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Aug 28564.2%53.8%948.9%7741
$365.00Jul 27Sep 4495.8%48.6%919.4%853762
$367.50Jul 27Aug 21512.3%50.3%919.0%69754
$255.00Jul 27Aug 28514.1%52.7%876.3%3436
$260.00Jul 27Aug 28495.5%51.7%859.0%4858
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 27Sep 4564.2%52.5%973.7%5564.9K
$365.00Jul 27Sep 4495.8%48.6%919.4%88217
$367.50Jul 27Aug 21512.3%50.3%919.0%15396
$255.00Jul 27Sep 4514.1%51.6%895.8%1.3K3.6K
$260.00Jul 27Sep 4495.5%50.7%877.1%261633

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 44.45, avg 5.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$365.00Aug 10$0.17$4.83$0.1728.41$360.17
$330.00$332.50Jul 29$0.10$2.40$0.1024.00$330.10
$350.00$352.50Aug 5$0.11$2.39$0.1121.73$350.11
$355.00$357.50Aug 7$0.11$2.39$0.1121.73$355.11
$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$0.14$4.86$0.1434.71$254.86
$265.00$260.00Aug 5$0.17$4.83$0.1728.41$264.83
$260.00$255.00Aug 10$0.19$4.81$0.1925.32$259.81
$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. 554 found (best R:R 49.00, avg 3.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$265.00Jul 29$4.90$4.90$0.1049.00$264.90
$250.00$260.00Aug 5$9.80$9.80$0.2049.00$259.80
$260.00$265.00Aug 3$4.88$4.88$0.1240.67$264.88
$265.00$270.00Aug 3$4.88$4.88$0.1240.67$269.88
$260.00$265.00Jul 31$4.87$4.87$0.1337.46$264.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$342.50$340.00Jul 31$2.40$2.40$0.1024.00$340.10
$355.00$350.00Aug 14$4.80$4.80$0.2024.00$350.20
$355.00$350.00Sep 4$4.80$4.80$0.2024.00$350.20
$345.00$342.50Jul 27$2.38$2.38$0.1219.83$342.62
$365.00$362.50Jul 29$2.37$2.37$0.1318.23$362.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.03, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 27Jul 29$0.06360.6%74.6%
$347.50Jul 27Jul 29$0.07342.4%72.3%
$265.00Jul 27Jul 29$0.08442.6%91.8%
$345.00Jul 27Jul 29$0.08323.9%69.8%
$342.50Jul 27Jul 29$0.10305.2%68.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$252.50Jul 27Jul 29$0.06539.1%110.3%
$255.00Jul 27Jul 29$0.07514.1%107.3%
$257.50Jul 27Jul 29$0.07489.4%103.2%
$340.00Jul 27Jul 29$0.07286.3%66.7%
$260.00Jul 27Jul 29$0.08495.5%99.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 375 found (cheapest 0.57% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 27$0.93$0.83$1.76$305.74$309.260.57%
$310.00Jul 27$0.19$2.61$2.80$307.20$312.800.91%
$305.00Jul 27$2.77$0.17$2.94$302.06$307.940.96%
$312.50Jul 27$0.04$4.97$5.01$307.49$317.511.63%
$302.50Jul 27$5.13$0.04$5.17$297.33$307.671.68%
$315.00Jul 27$0.02$7.43$7.45$307.55$322.452.42%
$300.00Jul 27$7.63$0.02$7.65$292.35$307.652.49%
$317.50Jul 27$0.01$9.90$9.91$307.59$327.413.22%
$297.50Jul 27$10.05$0.01$10.06$287.44$307.563.27%
$307.50Jul 29$5.30$5.15$10.45$297.05$317.953.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.12% of stock, avg 5.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$305.00Jul 27$0.19$0.17$0.36$304.64$310.36
$310.00$307.50Jul 27$0.19$0.83$1.02$306.48$311.02
$320.00$297.50Jul 29$1.34$1.67$3.01$294.49$323.01
$317.50$297.50Jul 29$1.81$1.67$3.48$294.02$320.98
$320.00$300.00Jul 29$1.34$2.27$3.61$296.39$323.61
$315.00$297.50Jul 29$2.42$1.67$4.09$293.41$319.09
$317.50$300.00Jul 29$1.81$2.27$4.08$295.92$321.58
$320.00$302.50Jul 29$1.34$3.05$4.39$298.11$324.39
$315.00$300.00Jul 29$2.42$2.27$4.69$295.31$319.69
$312.50$297.50Jul 29$3.20$1.67$4.87$292.63$317.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 378 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
260/262265/270Aug 7$4.84$0.1630.25$257.66$269.84
260/265270/275Aug 5$4.82$0.1826.78$260.18$274.82
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
280/282285/288Aug 3$2.40$0.1024.00$280.10$287.40
265/270275/280Aug 5$4.78$0.2221.73$265.22$279.78
275/278280/282Aug 7$2.39$0.1121.73$275.11$282.39
255/260265/270Aug 14$4.78$0.2221.73$255.22$269.78
282/285288/290Aug 3$2.38$0.1219.83$282.62$289.88
255/260270/275Aug 5$4.76$0.2419.83$255.24$274.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Aug 10$0.07$4.9370.43
$355.00$360.00$365.00Aug 14$0.07$4.9370.43
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$355.00$360.00$365.00Aug 28$0.08$4.9261.50
$355.00$360.00$365.00Aug 10$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 10$0.05$4.9599.00
$255.00$260.00$265.00Aug 5$0.06$4.9482.33
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$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. 294 found (best net $-0.23, 287 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$365.001:2Aug 10-$0.56$4.44
$355.00$360.001:2Aug 10-$0.64$4.36
$350.00$355.001:2Aug 10-$0.83$4.17
$360.00$365.001:2Aug 14-$0.96$4.04
$345.00$350.001:2Aug 10-$1.06$3.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.39$4.61
$270.00$265.001:2Aug 5-$0.42$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.00%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 4$18.450.510.8%6.00%6.81%162203
$310.00Aug 28$16.650.510.8%5.41%6.22%2.2K306
$315.00Sep 4$16.200.472.4%5.27%7.70%17461
$310.00Aug 21$14.750.500.8%4.80%5.60%1.0K1.5K
$315.00Aug 28$14.400.472.4%4.68%7.11%1.1K745
$320.00Sep 4$14.100.434.1%4.59%8.64%60408
$312.50Aug 21$13.600.481.6%4.42%6.04%377--
$310.00Aug 14$12.600.500.8%4.10%4.90%656262
$315.00Aug 21$12.500.452.4%4.06%6.50%1.7K2.5K
$320.00Aug 28$12.400.424.1%4.03%8.09%160793

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 1,128,495
Total Puts 1,230,005
Put/Call Ratio 1.09
Net Difference -101,510

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