Tour v452
TSLA
TESLA INC
$305.64 -0.59%
7/29 10:00

Option Volume

Detail
Current (07/29 10:00am) 316,379
Calls: 143,000 (45%)
Puts: 173,379 (55%)
Prior (07/28) 350,402
Calls: 157,081 (45%)
Puts: 193,321 (55%)
Current vs Prior -9.71%
Calls: -8.96% (Calls)
Puts: -10.32% (Puts)
Prior 7-Day Total 14,949,556
Calls: 8,093,756 (54%)
Puts: 6,855,800 (46%)
Prior 7-Day Average 2,135,650
Calls: 1,156,250 (54%)
Puts: 979,400 (46%)
Current vs Prior 7-Day Avg -85.19%
Calls: -87.63%
Puts: -82.30%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 10:00am) $147.52M
Calls: $57.26M (39%)
Puts: $90.26M (61%)
Prior (07/28) $220.73M
Calls: $90.20M (41%)
Puts: $130.54M (59%)
Current vs Prior -33.17%
Calls: -36.52%
Puts: -30.86%
Prior 7-Day Total $11.92B
Calls: $4.14B (35%)
Puts: $7.78B (65%)
Prior 7-Day Average $1.70B
Calls: $592.12M (35%)
Puts: $1.11B (65%)
Current vs Prior 7-Day Avg -91.34%
Calls: -90.33%
Puts: -91.88%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 10:00am) 1.21
Prior (07/28) 1.23
Current vs Prior -1.48%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +47.70%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 10:00am) 5,850,980
Calls: 3,383,421 (58%)
Puts: 2,467,559 (42%)
Prior (07/28) 5,650,571
Calls: 3,261,246 (58%)
Puts: 2,389,325 (42%)
Current vs Prior +3.55%
Prior 7-Day Total 38,289,789
Calls: 21,742,567 (57%)
Puts: 16,547,222 (43%)
Prior 7-Day Average 5,469,969
Calls: 3,106,081 (57%)
Puts: 2,363,888 (43%)
Current vs Prior 7-Day Avg +6.97%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.18% | 4.14%4.14% | 6.99%9.99% | 14.60%
Prior 3.66% | 5.13%5.13% | 7.56%10.40% | 14.87%
Current vs Prior -40.42% | -19.24%-19.24% | -7.61%-3.92% | -1.80%
Prior 7-Day Avg 4.50% | 5.88%4.43% | 7.68%6.93% | 14.00%
Current vs 7-Day Avg -51.57% | -29.59%-6.40% | -9.05%+44.19% | +4.29%
Prior 7-Day Eod 3.66% | 5.13%4.43% | 7.10%10.04% | 14.57%
Current vs 7-Day Eod -40.42% | -19.24%-6.43% | -1.58%-0.49% | +0.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.70% | 2.38%
Calls: 2.66% | 2.47%
Puts: 2.74% | 2.28%
Prior 6.20% | 3.16%
Calls: 5.95% | 3.04%
Puts: 6.45% | 3.28%
Current vs Prior -56.45% | -24.68%
Prior 7-Day Avg 3.42% | 2.49%
Calls: 3.75% | 2.47%
Puts: 3.10% | 2.51%
Current vs 7-Day Avg -21.09% | -4.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($90.26M). Bearish P/C ratio of 1.21 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
16:00BEARISHNEUTRALMIXED
15:00BEARISHNEUTRALMIXED
14:00BULLISHNEUTRALBULLISH
13:00BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BEARISHBEARISHBEARISH
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 650 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2139.5039.80$39.650.8%--0.85709
$310.00Aug 2113.0013.10$13.050.8%2250.481.5K
$250.00Aug 2157.4557.95$57.700.9%--0.94334
$265.00Aug 2143.7544.15$43.950.9%170.88550
$295.00Aug 2120.9521.15$21.051.0%150.64149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 3154.2054.50$54.350.6%321.001.9K
$355.00Jul 3149.2049.50$49.350.6%141.00818
$350.00Jul 3144.2044.50$44.350.7%471.002.5K
$355.00Aug 2150.8051.15$50.970.7%--0.862.2K
$360.00Aug 2155.4055.80$55.600.7%240.886.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 290.050.06$0.0616.7%1.5K0.025.4K
$360.00Jul 310.050.06$0.0616.7%3060.015.6K
$322.50Jul 290.070.08$0.0812.5%1.2K0.033.6K
$352.50Jul 310.070.08$0.0812.5%400.011.0K
$350.00Jul 310.080.09$0.0911.1%2.5K0.0114.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 290.060.07$0.0714.3%2.7K0.024.5K
$250.00Jul 310.060.07$0.0714.3%6590.013.1K
$292.50Jul 290.100.12$0.1118.2%1.5K0.043.1K
$267.50Jul 310.110.12$0.128.3%90.02330
$270.00Jul 310.130.14$0.147.1%1010.021.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 2959.8561.90$60.883.4%101.0024
$250.00Jul 2954.9056.75$55.833.3%41.006
$255.00Jul 2949.8551.90$50.884.0%--1.0038
$252.50Jul 2952.3554.40$53.383.8%--1.0037
$260.00Jul 2944.8546.90$45.884.5%181.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Jul 2916.7517.70$17.235.5%501.00729
$325.00Jul 2919.2019.55$19.381.8%2.3K1.001.3K
$327.50Jul 2921.4523.30$22.388.3%31.00280
$330.00Jul 2924.1024.50$24.301.6%641.00637
$332.50Jul 2926.3027.70$27.005.2%--1.00150

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 295.6K, top 28.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 291.091.11$1.101.8%16.5K0.278.1K
$307.50Jul 291.851.88$1.871.6%13.2K0.402.8K
$305.00Jul 292.973.05$3.012.7%10.1K0.552.8K
$300.00Jul 318.909.10$9.002.2%7.9K0.672.2K
$315.00Jul 290.360.38$0.375.4%7.8K0.1110.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 292.302.35$2.332.1%28.9K0.458.2K
$300.00Jul 290.720.74$0.732.7%24.3K0.195.9K
$302.50Jul 291.331.36$1.352.2%17.4K0.315.5K
$307.50Jul 293.603.70$3.652.7%7.9K0.6011.3K
$310.00Jul 317.958.15$8.052.5%7.5K0.603.6K

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 179.2%, max 385.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Jul 29Aug 28245.4%51.6%375.1%--71
$245.00Jul 29Aug 21267.0%56.4%373.4%1077
$365.00Jul 29Sep 4227.1%48.5%368.1%10724
$250.00Jul 29Aug 28244.3%52.8%362.8%459
$260.00Jul 29Sep 4221.6%49.7%345.9%1939
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$255.00Jul 29Sep 4245.4%50.5%385.6%6073.1K
$250.00Jul 29Sep 4244.3%51.5%374.8%111989
$245.00Jul 29Aug 21267.0%56.4%373.4%11.1K
$365.00Jul 29Sep 4227.1%48.5%368.1%2846
$252.50Jul 29Aug 14264.7%57.3%361.7%20276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 40.67, avg 5.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$365.00Aug 10$0.12$4.88$0.1240.67$360.12
$330.00$332.50Jul 31$0.10$2.40$0.1024.00$330.10
$345.00$347.50Aug 5$0.10$2.40$0.1024.00$345.10
$360.00$365.00Aug 14$0.21$4.79$0.2122.81$360.21
$342.50$345.00Aug 5$0.11$2.39$0.1121.73$342.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Aug 5$0.12$4.88$0.1240.67$264.88
$260.00$255.00Aug 10$0.16$4.84$0.1630.25$259.84
$270.00$265.00Aug 5$0.17$4.83$0.1728.41$269.83
$265.00$262.50Aug 7$0.11$2.39$0.1121.73$264.89
$265.00$260.00Aug 10$0.22$4.78$0.2221.73$264.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 539 found (best R:R 37.46, avg 3.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$255.00Jul 31$4.87$4.87$0.1337.46$254.87
$250.00$255.00Aug 14$4.82$4.82$0.1826.78$254.82
$245.00$250.00Aug 21$4.77$4.77$0.2320.74$249.77
$295.00$297.50Jul 29$2.38$2.38$0.1219.83$297.38
$285.00$287.50Jul 31$2.38$2.38$0.1219.83$287.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$345.00Aug 14$4.85$4.85$0.1532.33$345.15
$327.50$325.00Aug 3$2.40$2.40$0.1024.00$325.10
$362.50$360.00Aug 3$2.40$2.40$0.1024.00$360.10
$360.00$357.50Aug 5$2.40$2.40$0.1024.00$357.60
$360.00$357.50Aug 7$2.40$2.40$0.1024.00$357.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.86, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Jul 29Jul 31$0.06183.2%81.2%
$352.50Jul 29Jul 31$0.07175.3%78.6%
$350.00Jul 29Jul 31$0.08167.3%77.0%
$347.50Jul 29Jul 31$0.09159.2%74.6%
$345.00Jul 29Jul 31$0.11151.0%72.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$252.50Jul 29Jul 31$0.05264.7%102.5%
$255.00Jul 29Jul 31$0.05245.4%98.7%
$250.00Jul 29Jul 31$0.06244.3%107.2%
$257.50Jul 29Jul 31$0.06211.0%94.1%
$260.00Jul 29Jul 31$0.06221.6%91.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 1.75% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Jul 29$3.01$2.33$5.34$299.66$310.341.75%
$307.50Jul 29$1.87$3.65$5.52$301.98$313.021.81%
$302.50Jul 29$4.53$1.35$5.88$296.62$308.381.92%
$310.00Jul 29$1.10$5.43$6.53$303.47$316.532.14%
$300.00Jul 29$6.43$0.73$7.16$292.84$307.162.34%
$312.50Jul 29$0.64$7.45$8.09$304.41$320.592.65%
$297.50Jul 29$8.57$0.38$8.95$288.55$306.452.93%
$315.00Jul 29$0.37$9.68$10.05$304.95$325.053.29%
$295.00Jul 29$10.95$0.20$11.15$283.85$306.153.65%
$305.00Jul 31$6.08$5.25$11.33$293.67$316.333.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.14% of stock, avg 5.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$317.50$295.00Jul 29$0.22$0.20$0.42$294.58$317.92
$315.00$295.00Jul 29$0.37$0.20$0.57$294.43$315.57
$317.50$297.50Jul 29$0.22$0.38$0.60$296.90$318.10
$315.00$297.50Jul 29$0.37$0.38$0.75$296.75$315.75
$312.50$295.00Jul 29$0.64$0.20$0.84$294.16$313.34
$317.50$300.00Jul 29$0.22$0.73$0.95$299.05$318.45
$312.50$297.50Jul 29$0.64$0.38$1.02$296.48$313.52
$315.00$300.00Jul 29$0.37$0.73$1.10$298.90$316.10
$310.00$295.00Jul 29$1.10$0.20$1.30$293.70$311.30
$312.50$300.00Jul 29$0.64$0.73$1.37$298.63$313.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 440 found (best R:R 30.25, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
260/265270/275Aug 5$4.82$0.1826.78$260.18$274.82
250/255260/265Aug 21$4.81$0.1925.32$250.19$264.81
255/260265/270Aug 14$4.77$0.2320.74$255.23$269.77
250/255260/265Aug 28$4.75$0.2519.00$250.25$264.75
245/250260/265Aug 21$4.74$0.2618.23$245.26$264.74
285/288290/292Aug 21$2.37$0.1318.23$285.13$292.37
265/268270/275Aug 7$4.70$0.3015.67$262.80$274.70
255/260265/270Aug 21$4.70$0.3015.67$255.30$269.70
262/265270/275Aug 7$4.69$0.3115.13$260.31$274.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 376 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.05$4.9599.00
$350.00$355.00$360.00Aug 12$0.06$4.9482.33
$265.00$270.00$275.00Jul 31$0.07$4.9370.43
$250.00$255.00$260.00Aug 14$0.07$4.9370.43
$350.00$355.00$360.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 10$0.06$4.9482.33
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$335.00$340.00$345.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Sep 4$0.08$4.9261.50
$250.00$255.00$260.00Aug 21$0.09$4.9154.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 285 found (best net $-0.25, 283 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 12-$0.53$9.47
$360.00$365.001:2Aug 10-$0.42$4.58
$355.00$360.001:2Aug 12-$0.70$4.30
$360.00$365.001:2Aug 14-$0.79$4.21
$350.00$355.001:2Aug 12-$0.87$4.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$265.001:2Aug 12-$0.25$9.75
$330.00$315.001:2Aug 12-$6.10$8.90
$250.00$245.001:2Jul 29-$0.01$4.99
$250.00$245.001:2Aug 3-$0.07$4.93
$255.00$250.001:2Aug 3-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.46%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 4$16.700.501.4%5.46%6.89%46384
$310.00Aug 28$14.950.491.4%4.89%6.32%1981.8K
$315.00Sep 4$14.600.463.1%4.78%7.84%4265
$307.50Aug 21$14.100.510.6%4.61%5.22%40218
$310.00Aug 21$13.000.481.4%4.25%5.68%2251.5K
$315.00Aug 28$12.800.443.1%4.19%7.25%321.0K
$320.00Sep 4$12.550.414.7%4.11%8.80%5406
$307.50Aug 14$11.900.500.6%3.89%4.50%84315
$312.50Aug 21$11.900.462.2%3.89%6.14%22165
$307.50Aug 12$10.950.500.6%3.58%4.19%13--

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 143,000
Total Puts 173,379
Put/Call Ratio 1.21
Net Difference -30,379

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,093,756
Total Puts 6,855,800
Average Put/Call Ratio 0.82
Ratio Trend Falling

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