Tour v422
TSLA
TESLA INC
$309.23 -1.21%
$309.84 (+0.20%)🌙
as of 07/27 04:00 PM
7/27 16:00

Option Volume

Detail
Current (07/27 4:00pm) 2,604,513
Calls: 1,264,866 (49%)
Puts: 1,339,647 (51%)
Prior (07/23) 3,605,283
Calls: 1,974,052 (55%)
Puts: 1,631,231 (45%)
Current vs Prior -27.76%
Calls: -35.93% (Calls)
Puts: -17.88% (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 +19.60%
Calls: +2.97%
Puts: +41.14%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/27 4:00pm) $1.28B
Calls: $482.78M (38%)
Puts: $792.37M (62%)
Prior (07/23) $5.38B
Calls: $1.02B (19%)
Puts: $4.36B (81%)
Current vs Prior -76.29%
Calls: -52.64%
Puts: -81.82%
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 -23.28%
Calls: -17.83%
Puts: -26.26%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/27 4:00pm) 1.06
Prior (07/23) 0.83
Current vs Prior +28.17%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +39.25%
Sentiment BEARISH

Open Interest

Detail
Current (07/27 4:00pm) 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 0.81% | 3.66%5.13% | 7.56%10.40% | 14.87%
Prior 3.24% | 4.36%3.24% | 6.50%11.44% | 15.28%
Current vs Prior +12.97% | +17.71%+58.42% | +16.32%-9.09% | -2.71%
Prior 7-Day Avg 4.42% | 5.71%4.14% | 7.75%5.54% | 13.72%
Current vs 7-Day Avg -17.24% | -10.17%+24.03% | -2.39%+87.66% | +8.39%
Prior 7-Day Eod 3.24% | 4.36%6.12% | 8.71%11.46% | 15.49%
Current vs 7-Day Eod +12.97% | +17.71%-16.16% | -13.18%-9.29% | -3.99%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.20% | 3.16%
Calls: 5.95% | 3.04%
Puts: 6.45% | 3.28%
Prior 1.50% | 1.46%
Calls: 2.00% | 1.47%
Puts: 0.99% | 1.46%
Current vs Prior +313.33% | +116.44%
Prior 7-Day Avg 3.10% | 2.54%
Calls: 3.57% | 2.56%
Puts: 2.63% | 2.53%
Current vs 7-Day Avg +100.09% | +24.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($792.37M). Light premium activity with dollar volume down 76% vs prior. Slightly bearish P/C ratio of 1.06.

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 NEUTRAL
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
16:00BEARISHNEUTRALBEARISH
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 688 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Aug 2110.2010.30$10.251.0%3430.40--
$315.00Aug 2815.0515.20$15.131.0%1.1K0.48745
$315.00Aug 2113.1513.30$13.231.1%1.8K0.472.5K
$250.00Aug 2160.8561.55$61.201.1%260.94334
$315.00Aug 78.658.75$8.701.1%2.1K0.44690
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2862.1562.65$62.400.8%420.871.3K
$310.00Aug 2115.3015.45$15.381.0%3.6K0.484.4K
$367.50Jul 2958.1058.70$58.401.0%690.99182
$360.00Aug 2152.3052.85$52.581.0%2340.867.0K
$307.50Aug 2114.0514.20$14.131.1%9600.46--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 290.060.07$0.0714.3%3.8K0.0125.1K
$347.50Jul 290.070.08$0.0812.5%7000.01558
$345.00Jul 290.080.09$0.0911.1%3.0K0.02829
$342.50Jul 290.100.11$0.119.1%1.1K0.02692
$370.00Jul 310.100.12$0.1118.2%1.8K0.012.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$257.50Jul 290.060.07$0.0714.3%530.01121
$262.50Jul 290.070.08$0.0812.5%1190.0131
$265.00Jul 290.080.09$0.0911.1%2190.01388
$270.00Jul 290.100.11$0.119.1%6980.01198
$272.50Jul 290.110.12$0.128.3%2450.02220

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 2756.1562.00$59.089.9%641.001
$252.50Jul 2752.6059.50$56.0512.3%451.00--
$255.00Jul 2752.9057.00$54.957.5%321.002
$257.50Jul 2747.6054.50$51.0513.5%121.00--
$260.00Jul 2747.3551.80$49.589.0%491.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Jul 3142.4544.75$43.605.3%91.00243
$355.00Jul 3145.7546.35$46.051.3%1281.00901
$357.50Jul 3147.3049.60$48.454.7%371.00183
$360.00Jul 3150.7051.25$50.981.1%3341.002.1K
$362.50Jul 3152.5054.55$53.533.8%21.00183

Most actively traded options today. High liquidity = easy entry/exit. 822 active (total vol 2.3M, top 250.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 270.050.07$0.0633.3%179.0K0.144.4K
$307.50Jul 271.201.89$1.5544.5%95.4K1.001.0K
$315.00Jul 270.000.01$0.01100.0%88.1K0.013.8K
$312.50Jul 270.000.01$0.01100.0%80.5K0.012.1K
$320.00Jul 270.000.01$0.01100.0%62.9K0.004.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 270.000.01$0.01100.0%250.2K0.013.5K
$307.50Jul 270.000.01$0.01100.0%212.6K0.023.1K
$310.00Jul 270.801.09$0.9530.5%110.9K0.866.1K
$300.00Jul 270.000.01$0.01100.0%80.7K0.002.4K
$302.50Jul 270.000.01$0.01100.0%65.9K0.012.3K

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 826.9%, max 2350.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 27Aug 281236.4%51.5%2300.7%4958
$257.50Jul 27Aug 71158.7%62.0%1767.6%192--
$250.00Jul 27Aug 28905.4%53.7%1586.8%7741
$370.00Jul 27Sep 4765.1%48.2%1487.0%324998
$255.00Jul 27Aug 28826.9%52.6%1473.0%3436
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 27Sep 41236.4%50.5%2350.6%262633
$257.50Jul 27Aug 71158.7%62.0%1767.6%242218
$250.00Jul 27Sep 4905.4%52.3%1631.0%5694.9K
$255.00Jul 27Sep 4826.9%51.3%1510.9%1.3K3.6K
$370.00Jul 27Sep 4765.1%48.2%1487.0%56112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 37.46, avg 5.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$370.00Aug 10$0.14$4.86$0.1434.71$365.14
$360.00$365.00Aug 10$0.20$4.80$0.2024.00$360.20
$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
$352.50$355.00Aug 5$0.11$2.39$0.1121.73$352.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$250.00Aug 10$0.13$4.87$0.1337.46$254.87
$265.00$260.00Aug 5$0.14$4.86$0.1434.71$264.86
$260.00$255.00Aug 10$0.17$4.83$0.1728.41$259.83
$280.00$277.50Jul 31$0.10$2.40$0.1024.00$279.90
$255.00$250.00Aug 14$0.21$4.79$0.2122.81$254.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 565 found (best R:R 49.00, avg 2.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$270.00Jul 29$4.90$4.90$0.1049.00$269.90
$270.00$275.00Aug 3$4.83$4.83$0.1728.41$274.83
$260.00$265.00Aug 5$4.83$4.83$0.1728.41$264.83
$277.50$280.00Jul 31$2.40$2.40$0.1024.00$279.90
$265.00$270.00Aug 5$4.80$4.80$0.2024.00$269.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$337.50$335.00Jul 27$2.40$2.40$0.1024.00$335.10
$370.00$367.50Jul 27$2.40$2.40$0.1024.00$367.60
$355.00$350.00Aug 10$4.73$4.73$0.2717.52$350.27
$360.00$355.00Aug 10$4.72$4.72$0.2816.86$355.28
$340.00$337.50Jul 29$2.35$2.35$0.1515.67$337.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $1.09, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 27Jul 29$0.06546.4%72.7%
$347.50Jul 27Jul 29$0.07517.7%70.4%
$345.00Jul 27Jul 29$0.08488.6%67.8%
$342.50Jul 27Jul 29$0.10459.1%66.0%
$340.00Jul 27Jul 29$0.13429.3%64.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Jul 27Jul 29$0.05337.1%60.2%
$262.50Jul 27Jul 29$0.07711.1%96.1%
$265.00Jul 27Jul 29$0.08718.6%92.6%
$267.50Jul 27Jul 29$0.08676.2%88.4%
$270.00Jul 27Jul 29$0.10597.4%85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 0.33% of stock, avg 11.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 27$0.06$0.95$1.01$308.99$311.010.33%
$307.50Jul 27$1.55$0.01$1.56$305.94$309.060.50%
$312.50Jul 27$0.01$3.73$3.74$308.76$316.241.21%
$305.00Jul 27$4.53$0.01$4.54$300.46$309.541.47%
$315.00Jul 27$0.01$5.88$5.89$309.11$320.891.90%
$302.50Jul 27$6.68$0.01$6.69$295.81$309.192.16%
$317.50Jul 27$0.01$8.43$8.44$309.06$325.942.73%
$300.00Jul 27$9.55$0.01$9.56$290.44$309.563.09%
$307.50Jul 29$5.88$4.13$10.01$297.49$317.513.24%
$310.00Jul 29$4.65$5.43$10.08$299.92$320.083.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.87% of stock, avg 5.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$297.50Jul 29$1.49$1.21$2.70$294.80$322.70
$320.00$300.00Jul 29$1.49$1.67$3.16$296.84$323.16
$317.50$297.50Jul 29$2.03$1.21$3.24$294.26$320.74
$317.50$300.00Jul 29$2.03$1.67$3.70$296.30$321.20
$320.00$302.50Jul 29$1.49$2.30$3.79$298.71$323.79
$315.00$297.50Jul 29$2.73$1.21$3.94$293.56$318.94
$317.50$302.50Jul 29$2.03$2.30$4.33$298.17$321.83
$315.00$300.00Jul 29$2.73$1.67$4.40$295.60$319.40
$320.00$305.00Jul 29$1.49$3.10$4.59$300.41$324.59
$312.50$297.50Jul 29$3.60$1.21$4.81$292.69$317.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 30.25, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/275Aug 5$4.84$0.1630.25$260.16$274.84
250/255260/265Aug 21$4.80$0.2024.00$250.20$264.80
255/260265/270Aug 14$4.79$0.2122.81$255.21$269.79
250/255260/265Aug 28$4.79$0.2122.81$250.21$264.79
280/282285/288Aug 3$2.38$0.1219.83$280.12$287.38
282/285288/290Aug 3$2.38$0.1219.83$282.62$289.88
288/290292/295Aug 3$2.37$0.1318.23$287.63$294.87
265/270275/280Aug 5$4.74$0.2618.23$265.26$279.74
250/255265/270Aug 14$4.74$0.2618.23$250.26$269.74
260/265270/275Aug 14$4.74$0.2618.23$260.26$274.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Aug 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$0.06$4.9482.33
$350.00$355.00$360.00Aug 28$0.06$4.9482.33
$360.00$365.00$370.00Aug 28$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Sep 4$0.05$4.9599.00
$255.00$260.00$265.00Aug 10$0.07$4.9370.43
$260.00$265.00$270.00Aug 5$0.08$4.9261.50
$265.00$270.00$275.00Aug 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. 308 found (best net $-0.20, 301 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$365.00$370.001:2Aug 10-$0.49$4.51
$360.00$365.001:2Aug 10-$0.57$4.43
$355.00$360.001:2Aug 10-$0.69$4.31
$365.00$370.001:2Aug 14-$0.85$4.15
$350.00$355.001:2Aug 10-$0.91$4.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$250.001:2Aug 5-$0.20$4.80
$260.00$255.001:2Aug 5-$0.25$4.75
$265.00$260.001:2Aug 5-$0.29$4.71
$255.00$250.001:2Aug 10-$0.33$4.67
$270.00$265.001:2Aug 5-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.14%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 4$19.000.520.2%6.14%6.39%273203
$310.00Aug 28$17.300.520.2%5.59%5.84%2.3K306
$315.00Sep 4$16.700.491.9%5.40%7.27%17661
$310.00Aug 21$15.350.520.2%4.96%5.21%1.2K1.5K
$315.00Aug 28$15.050.481.9%4.87%6.73%1.1K745
$320.00Sep 4$14.600.453.5%4.72%8.20%62408
$312.50Aug 21$14.200.491.1%4.59%5.65%412--
$310.00Aug 14$13.200.510.2%4.27%4.52%896262
$315.00Aug 21$13.150.471.9%4.25%6.12%1.8K2.5K
$320.00Aug 28$12.950.433.5%4.19%7.67%187793

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 1,264,866
Total Puts 1,339,647
Put/Call Ratio 1.06
Net Difference -74,781

Prior's Put/Call Breakdown

Total Calls 1,974,052
Total Puts 1,631,231
Put/Call Ratio 0.83
Net Difference 342,821

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