Tour v435
TSLA
TESLA INC
$304.87 -1.41%
7/28 10:00

Option Volume

Detail
Current (07/28 10:00am) 350,402
Calls: 157,081 (45%)
Puts: 193,321 (55%)
Prior (07/27) 522,528
Calls: 253,318 (48%)
Puts: 269,210 (52%)
Current vs Prior -32.94%
Calls: -37.99% (Calls)
Puts: -28.19% (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 -83.91%
Calls: -87.21%
Puts: -79.63%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/28 10:00am) $220.73M
Calls: $90.20M (41%)
Puts: $130.54M (59%)
Prior (07/27) $252.64M
Calls: $74.46M (29%)
Puts: $178.18M (71%)
Current vs Prior -12.63%
Calls: +21.14%
Puts: -26.74%
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 -86.72%
Calls: -84.65%
Puts: -87.85%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/28 10:00am) 1.23
Prior (07/27) 1.06
Current vs Prior +15.81%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +61.81%
Sentiment BEARISH

Open Interest

Detail
Current (07/28 10:00am) 5,650,571
Calls: 3,261,246 (58%)
Puts: 2,389,325 (42%)
Prior (07/27) 5,599,275
Calls: 3,245,538 (58%)
Puts: 2,353,737 (42%)
Current vs Prior +0.92%
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 +2.61%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.36% | 4.90%4.90% | 7.52%10.44% | 14.95%
Prior 3.24% | 4.36%3.24% | 6.50%11.44% | 15.28%
Current vs Prior +3.85% | +12.54%+51.47% | +15.71%-8.71% | -2.18%
Prior 7-Day Avg 4.42% | 5.71%4.14% | 7.75%5.54% | 13.72%
Current vs 7-Day Avg -23.93% | -14.11%+18.59% | -2.90%+88.45% | +8.98%
Prior 7-Day Eod 3.24% | 4.36%5.13% | 7.56%10.40% | 14.87%
Current vs 7-Day Eod +3.85% | +12.54%-4.39% | -0.53%+0.42% | +0.54%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.98% | 1.97%
Calls: 1.75% | 2.47%
Puts: 2.20% | 1.46%
Prior 1.50% | 1.46%
Calls: 2.00% | 1.47%
Puts: 0.99% | 1.46%
Current vs Prior +32.00% | +34.93%
Prior 7-Day Avg 3.10% | 2.54%
Calls: 3.57% | 2.56%
Puts: 2.63% | 2.53%
Current vs 7-Day Avg -36.10% | -22.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.23 indicates protective positioning.

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

📈 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 627 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$312.50Jul 291.691.70$1.690.6%3.7K0.251.9K
$310.00Aug 2113.2013.30$13.250.8%2880.471.6K
$310.00Jul 292.362.38$2.370.8%17.0K0.323.6K
$292.50Aug 2122.6022.80$22.700.9%10.651
$315.00Aug 2111.1011.20$11.150.9%1380.422.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Aug 2161.0561.45$61.250.7%20.891.4K
$360.00Jul 3155.0555.45$55.250.7%211.002.0K
$302.50Aug 2113.6513.75$13.700.7%2680.45150
$325.00Aug 2127.0527.25$27.150.7%300.671.8K
$350.00Aug 2147.2547.60$47.430.7%610.849.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 290.050.06$0.0616.7%2810.011.0K
$340.00Jul 290.060.07$0.0714.3%2120.012.5K
$337.50Jul 290.070.08$0.0812.5%5820.011.5K
$362.50Jul 310.090.10$0.1010.0%350.011.2K
$332.50Jul 290.110.12$0.128.3%7120.02857
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Jul 290.050.06$0.0616.7%1200.0186
$265.00Jul 290.060.07$0.0714.3%2980.01539
$270.00Jul 290.080.09$0.0911.1%1080.01526
$272.50Jul 290.090.10$0.1010.0%1680.02262
$250.00Jul 310.100.11$0.119.1%1370.013.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 2958.5060.85$59.683.9%31.005
$250.00Jul 2954.1555.65$54.902.7%41.003
$260.00Jul 2943.5046.05$44.785.7%--1.0021
$262.50Jul 2941.0543.55$42.305.9%11.002
$265.00Jul 2938.5541.05$39.806.3%11.005
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 3140.1540.55$40.351.0%201.001.1K
$347.50Jul 3142.0544.15$43.104.9%151.00166
$350.00Jul 3145.1545.55$45.350.9%391.002.6K
$352.50Jul 3147.0549.10$48.084.3%11.00239
$355.00Jul 3150.0050.75$50.381.5%241.00858

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 312.5K, top 33.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 292.362.38$2.370.8%17.0K0.323.6K
$305.00Jul 294.304.40$4.352.3%11.6K0.49415
$307.50Jul 293.203.30$3.253.1%7.6K0.401.1K
$310.00Jul 314.554.65$4.602.2%7.0K0.398.0K
$315.00Jul 291.191.21$1.201.7%5.4K0.196.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 292.442.46$2.450.8%33.1K0.344.2K
$302.50Jul 293.303.40$3.353.0%16.8K0.42873
$305.00Jul 294.504.60$4.552.2%14.2K0.513.0K
$295.00Jul 291.211.23$1.221.6%11.9K0.202.3K
$315.00Jul 3113.0013.20$13.101.5%10.1K0.713.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 65.4%, max 146.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$245.00Jul 29Aug 21140.7%57.2%145.9%358
$250.00Jul 29Aug 28128.9%53.8%139.8%452
$365.00Jul 29Sep 4112.4%48.9%130.0%66634
$360.00Jul 29Sep 4107.2%48.7%120.1%752.4K
$260.00Jul 29Aug 28110.6%51.7%113.9%--77
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 29Sep 4128.8%52.3%146.2%327809
$245.00Jul 29Aug 21140.7%57.2%145.9%14783
$255.00Jul 29Sep 4119.2%51.4%131.7%2793.1K
$365.00Jul 29Sep 4112.4%48.9%130.0%781
$360.00Jul 29Sep 4107.2%48.7%120.1%5965

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 44.45, avg 4.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$355.00$357.50Aug 10$0.10$2.40$0.1024.00$355.10
$332.50$335.00Jul 31$0.11$2.39$0.1121.73$332.61
$345.00$347.50Aug 5$0.11$2.39$0.1121.73$345.11
$360.00$365.00Aug 14$0.23$4.77$0.2320.74$360.23
$322.50$325.00Jul 29$0.12$2.38$0.1219.83$322.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$245.00Aug 10$0.11$4.89$0.1144.45$249.89
$255.00$250.00Aug 10$0.15$4.85$0.1532.33$254.85
$265.00$260.00Aug 5$0.19$4.81$0.1925.32$264.81
$277.50$275.00Jul 31$0.11$2.39$0.1121.73$277.39
$287.50$285.00Jul 29$0.12$2.38$0.1219.83$287.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 538 found (best R:R 49.00, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$265.00Jul 31$4.90$4.90$0.1049.00$264.90
$270.00$275.00Jul 31$4.84$4.84$0.1630.25$274.84
$265.00$270.00Aug 3$4.82$4.82$0.1826.78$269.82
$285.00$287.50Jul 29$2.40$2.40$0.1024.00$287.40
$265.00$270.00Aug 5$4.80$4.80$0.2024.00$269.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$360.00Aug 5$4.85$4.85$0.1532.33$360.15
$355.00$350.00Aug 14$4.82$4.82$0.1826.78$350.18
$342.50$340.00Jul 29$2.37$2.37$0.1318.23$340.13
$327.50$325.00Jul 31$2.37$2.37$0.1318.23$325.13
$340.00$335.00Aug 7$4.72$4.72$0.2816.86$335.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $0.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 29Jul 31$0.07112.4%82.6%
$360.00Jul 29Jul 31$0.08107.2%78.2%
$362.50Jul 29Jul 31$0.08108.7%80.5%
$357.50Jul 29Jul 31$0.09107.1%75.9%
$355.00Jul 29Jul 31$0.1099.0%74.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Jul 29Jul 31$0.0576.9%63.9%
$337.50Jul 29Jul 31$0.0579.9%64.9%
$250.00Jul 29Jul 31$0.08128.8%93.8%
$252.50Jul 29Jul 31$0.09122.9%90.8%
$255.00Jul 29Jul 31$0.09119.2%87.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 2.92% of stock, avg 11.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Jul 29$4.35$4.55$8.90$296.10$313.902.92%
$302.50Jul 29$5.70$3.35$9.05$293.45$311.552.97%
$307.50Jul 29$3.25$5.93$9.18$298.32$316.683.01%
$300.00Jul 29$7.28$2.45$9.73$290.27$309.733.19%
$310.00Jul 29$2.37$7.53$9.90$300.10$319.903.25%
$297.50Jul 29$9.07$1.74$10.81$286.69$308.313.55%
$312.50Jul 29$1.69$9.38$11.07$301.43$323.573.63%
$295.00Jul 29$11.03$1.22$12.25$282.75$307.254.02%
$315.00Jul 29$1.20$11.38$12.58$302.42$327.584.13%
$305.00Jul 31$6.80$6.85$13.65$291.35$318.654.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.68% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$292.50Jul 29$1.20$0.86$2.06$290.44$317.06
$315.00$295.00Jul 29$1.20$1.22$2.42$292.58$317.42
$312.50$292.50Jul 29$1.69$0.86$2.55$289.95$315.05
$312.50$295.00Jul 29$1.69$1.22$2.91$292.09$315.41
$315.00$297.50Jul 29$1.20$1.74$2.94$294.56$317.94
$310.00$292.50Jul 29$2.37$0.86$3.23$289.27$313.23
$312.50$297.50Jul 29$1.69$1.74$3.43$294.07$315.93
$310.00$295.00Jul 29$2.37$1.22$3.59$291.41$313.59
$315.00$300.00Jul 29$1.20$2.45$3.65$296.35$318.65
$307.50$292.50Jul 29$3.25$0.86$4.11$288.39$311.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 30.25, avg credit $3.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
260/262265/270Aug 7$4.77$0.2320.74$257.73$269.77
265/270275/280Aug 14$4.76$0.2419.83$265.24$279.76
272/275280/282Aug 7$2.37$0.1318.23$272.63$282.37
265/270275/280Aug 28$4.73$0.2717.52$265.27$279.73
282/285295/298Aug 14$2.36$0.1416.86$282.64$297.36
250/255260/265Aug 21$4.72$0.2816.86$250.28$264.72
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
285/288290/292Aug 3$2.35$0.1515.67$285.15$292.35
255/260265/270Aug 21$4.69$0.3115.13$255.31$269.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 370 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Aug 14$0.06$4.9482.33
$345.00$350.00$355.00Aug 21$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$270.00$275.00$280.00Aug 3$0.08$4.9261.50
$355.00$360.00$365.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Aug 10$0.08$4.9261.50
$245.00$250.00$255.00Aug 21$0.08$4.9261.50
$345.00$350.00$355.00Aug 21$0.09$4.9154.56
$270.00$275.00$280.00Sep 4$0.09$4.9154.56
$282.50$285.00$287.50Jul 31$0.05$2.4549.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 266 found (best net $-2.62, 262 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Aug 12-$1.51$8.49
$310.00$320.001:2Aug 12-$2.80$7.20
$350.00$355.001:2Aug 10-$0.67$4.33
$345.00$350.001:2Aug 10-$0.83$4.17
$360.00$365.001:2Aug 14-$0.84$4.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$325.001:2Aug 10-$2.62$22.38
$250.00$245.001:2Jul 29-$0.01$4.99
$255.00$250.001:2Aug 3-$0.11$4.89
$260.00$255.001:2Aug 3-$0.13$4.87
$250.00$245.001:2Aug 5-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.22%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Sep 4$18.950.530.0%6.22%6.26%14222
$305.00Aug 28$17.400.530.0%5.71%5.75%53125
$310.00Sep 4$16.750.491.7%5.49%7.18%39333
$305.00Aug 21$15.500.520.0%5.08%5.13%221473
$310.00Aug 28$15.050.481.7%4.94%6.62%88854
$315.00Sep 4$14.650.453.3%4.81%8.13%111176
$307.50Aug 21$14.300.500.9%4.69%5.55%8985
$305.00Aug 14$13.400.520.0%4.40%4.44%166114
$310.00Aug 21$13.200.471.7%4.33%6.01%2881.6K
$315.00Aug 28$12.950.443.3%4.25%7.57%701.1K

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 157,081
Total Puts 193,321
Put/Call Ratio 1.23
Net Difference -36,240

Prior's Put/Call Breakdown

Total Calls 253,318
Total Puts 269,210
Put/Call Ratio 1.06
Net Difference -15,892

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