Tour v456
TSLA
TESLA INC
$304.60 -0.92%
7/29 14:00

Option Volume

Detail
Current (07/29 2:00pm) 1,575,034
Calls: 770,981 (49%)
Puts: 804,053 (51%)
Prior (07/28) 1,415,992
Calls: 737,962 (52%)
Puts: 678,030 (48%)
Current vs Prior +11.23%
Calls: +4.47% (Calls)
Puts: +18.59% (Puts)
Prior 7-Day Total 14,722,429
Calls: 7,907,628 (54%)
Puts: 6,814,801 (46%)
Prior 7-Day Average 2,103,204
Calls: 1,129,661 (54%)
Puts: 973,543 (46%)
Current vs Prior 7-Day Avg -25.11%
Calls: -31.75%
Puts: -17.41%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/29 2:00pm) $697.17M
Calls: $342.05M (49%)
Puts: $355.12M (51%)
Prior (07/28) $819.70M
Calls: $430.85M (53%)
Puts: $388.85M (47%)
Current vs Prior -14.95%
Calls: -20.61%
Puts: -8.67%
Prior 7-Day Total $11.83B
Calls: $4.01B (34%)
Puts: $7.82B (66%)
Prior 7-Day Average $1.69B
Calls: $572.55M (34%)
Puts: $1.12B (66%)
Current vs Prior 7-Day Avg -58.75%
Calls: -40.26%
Puts: -68.23%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 2:00pm) 1.04
Prior (07/28) 0.92
Current vs Prior +13.51%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +24.44%
Sentiment BEARISH

Open Interest

Detail
Current (07/29 2:00pm) 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 38,140,885
Calls: 21,706,069 (57%)
Puts: 16,434,816 (43%)
Prior 7-Day Average 5,448,697
Calls: 3,100,867 (57%)
Puts: 2,347,830 (43%)
Current vs Prior 7-Day Avg +7.38%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.68% | 4.03%4.03% | 6.98%10.04% | 14.68%
Prior 2.69% | 4.43%4.43% | 7.10%10.04% | 14.57%
Current vs Prior -37.51% | -8.93%-8.93% | -1.70%+0.02% | +0.75%
Prior 7-Day Avg 4.55% | 6.02%4.72% | 7.58%8.03% | 14.26%
Current vs 7-Day Avg -63.05% | -33.07%-14.63% | -7.99%+25.09% | +2.94%
Prior 7-Day Eod 2.69% | 4.43%4.43% | 7.10%10.04% | 14.57%
Current vs 7-Day Eod -37.51% | -8.93%-8.93% | -1.70%+0.02% | +0.75%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.54% | 4.53%
Calls: 4.95% | 3.80%
Puts: 8.13% | 5.26%
Prior 4.25% | 1.80%
Calls: 4.17% | 2.09%
Puts: 4.32% | 1.52%
Current vs Prior +53.88% | +151.67%
Prior 7-Day Avg 3.65% | 2.27%
Calls: 4.02% | 2.23%
Puts: 3.28% | 2.30%
Current vs 7-Day Avg +79.04% | +99.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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
14:00BEARISHNEUTRALBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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 520 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2138.4538.90$38.671.2%180.84709
$250.00Aug 2156.3057.00$56.651.2%360.93334
$265.00Aug 2142.7043.25$42.981.3%320.87550
$245.00Aug 2160.9561.75$61.351.3%--0.9453
$250.00Aug 2857.0557.85$57.451.4%10.9153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2123.1523.55$23.351.7%690.646.3K
$320.00Aug 2824.7525.20$24.981.8%70.62830
$310.00Aug 2818.7519.10$18.931.8%570.531.1K
$330.00Aug 2130.3530.95$30.652.0%640.736.2K
$315.00Aug 2119.9020.30$20.102.0%530.592.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 310.060.07$0.0714.3%4.1K0.0114.5K
$340.00Jul 310.130.15$0.1414.3%5.1K0.0213.5K
$315.00Jul 290.140.17$0.1618.8%24.6K0.0510.9K
$335.00Jul 310.220.26$0.2416.7%3.7K0.046.4K
$332.50Jul 310.280.33$0.3116.1%2.8K0.053.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 290.050.06$0.0616.7%39.7K0.054.1K
$250.00Aug 70.310.37$0.3417.6%3390.031.0K
$280.00Jul 310.340.37$0.368.3%2.2K0.064.5K
$300.00Jul 290.370.41$0.3910.3%169.0K0.205.9K
$255.00Aug 70.400.48$0.4418.2%280.04528

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$245.00Jul 2958.1560.40$59.283.8%211.0024
$250.00Jul 2953.1555.50$54.334.3%251.006
$250.00Aug 553.4556.10$54.784.8%41.009
$252.50Aug 551.0053.65$52.335.1%11.008
$255.00Aug 548.6051.10$49.855.0%31.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 2915.1016.65$15.889.8%2.6K1.001.9K
$322.50Jul 2917.0019.20$18.1012.2%751.00729
$325.00Jul 2919.8021.50$20.658.2%4.7K1.001.3K
$327.50Jul 2922.2524.50$23.389.6%721.00280
$330.00Jul 2924.4026.65$25.538.8%1591.00637

Most actively traded options today. High liquidity = easy entry/exit. 787 active (total vol 1.5M, top 169.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 291.551.65$1.606.2%117.8K0.442.8K
$302.50Jul 292.953.10$3.035.0%68.1K0.641.5K
$307.50Jul 290.750.80$0.786.4%57.3K0.262.8K
$310.00Jul 290.400.43$0.427.1%54.7K0.158.1K
$300.00Jul 294.655.05$4.858.2%32.7K0.802.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 290.370.41$0.3910.3%169.0K0.205.9K
$302.50Jul 290.931.04$0.9911.1%120.6K0.365.5K
$305.00Jul 292.002.17$2.098.1%78.1K0.568.2K
$297.50Jul 290.120.15$0.1421.4%60.0K0.103.3K
$295.00Jul 290.050.06$0.0616.7%39.7K0.054.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 349.0%, max 668.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 29Sep 4398.9%51.9%668.6%287
$245.00Jul 29Aug 21436.9%56.9%667.8%2177
$365.00Jul 29Sep 4366.8%49.1%647.1%144724
$255.00Jul 29Sep 4361.6%51.1%608.1%5838
$360.00Jul 29Sep 4341.4%48.8%599.4%1375.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 29Sep 4398.9%51.9%668.6%270989
$245.00Jul 29Aug 21436.9%56.9%667.8%101.1K
$365.00Jul 29Sep 4366.8%49.1%647.1%4146
$255.00Jul 29Sep 4361.6%51.1%608.1%7803.1K
$360.00Jul 29Sep 4341.4%48.8%599.4%2952

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 49.00, avg 5.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$365.00Aug 10$0.12$4.88$0.1240.67$360.12
$360.00$365.00Aug 12$0.16$4.84$0.1630.25$360.16
$360.00$365.00Aug 14$0.20$4.80$0.2024.00$360.20
$355.00$360.00Aug 12$0.21$4.79$0.2122.81$355.21
$335.00$337.50Aug 3$0.11$2.39$0.1121.73$335.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$245.00Aug 12$0.20$9.80$0.2049.00$254.80
$260.00$255.00Aug 10$0.18$4.82$0.1826.78$259.82
$282.50$280.00Jul 31$0.11$2.39$0.1121.73$282.39
$252.50$250.00Aug 14$0.11$2.39$0.1121.73$252.39
$255.00$252.50Aug 14$0.11$2.39$0.1121.73$254.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 578 found (best R:R 49.00, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$267.50Aug 5$2.40$2.40$0.1024.00$267.40
$292.50$295.00Jul 29$2.38$2.38$0.1219.83$294.88
$277.50$280.00Aug 3$2.38$2.38$0.1219.83$279.88
$262.50$265.00Aug 7$2.38$2.38$0.1219.83$264.88
$255.00$260.00Jul 31$4.75$4.75$0.2519.00$259.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Aug 14$4.90$4.90$0.1049.00$355.10
$365.00$347.50Aug 10$17.02$17.02$0.4835.46$347.98
$350.00$345.00Aug 7$4.85$4.85$0.1532.33$345.15
$355.00$352.50Jul 31$2.40$2.40$0.1024.00$352.60
$342.50$340.00Aug 3$2.40$2.40$0.1024.00$340.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.89, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 29Jul 31$0.06289.0%79.4%
$352.50Jul 29Jul 31$0.06302.3%82.9%
$355.00Jul 29Jul 31$0.08315.5%89.4%
$347.50Jul 29Jul 31$0.09275.5%85.7%
$345.00Jul 29Jul 31$0.10261.9%77.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Jul 29Jul 31$0.06361.6%99.9%
$257.50Jul 29Jul 31$0.06343.1%93.1%
$250.00Jul 29Jul 31$0.07398.9%114.9%
$337.50Jul 29Jul 31$0.07220.0%72.4%
$360.00Jul 29Jul 31$0.07341.4%89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 372 found (cheapest 1.21% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$305.00Jul 29$1.60$2.09$3.69$301.31$308.691.21%
$302.50Jul 29$3.03$0.99$4.02$298.48$306.521.32%
$307.50Jul 29$0.78$3.78$4.56$302.94$312.061.50%
$300.00Jul 29$4.85$0.39$5.24$294.76$305.241.72%
$310.00Jul 29$0.42$5.98$6.40$303.60$316.402.10%
$297.50Jul 29$7.18$0.14$7.32$290.18$304.822.40%
$312.50Jul 29$0.25$8.38$8.63$303.87$321.132.83%
$295.00Jul 29$9.45$0.06$9.51$285.49$304.513.12%
$315.00Jul 29$0.16$10.83$10.99$304.01$325.993.61%
$305.00Jul 31$5.30$5.70$11.00$294.00$316.003.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.10% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$315.00$297.50Jul 29$0.16$0.14$0.30$297.20$315.30
$312.50$297.50Jul 29$0.25$0.14$0.39$297.11$312.89
$310.00$297.50Jul 29$0.42$0.14$0.56$296.94$310.56
$315.00$300.00Jul 29$0.16$0.39$0.55$299.45$315.55
$312.50$300.00Jul 29$0.25$0.39$0.64$299.36$313.14
$310.00$300.00Jul 29$0.42$0.39$0.81$299.19$310.81
$307.50$297.50Jul 29$0.78$0.14$0.92$296.58$308.42
$307.50$300.00Jul 29$0.78$0.39$1.17$298.83$308.67
$315.00$302.50Jul 29$0.16$0.99$1.15$301.35$316.15
$312.50$302.50Jul 29$0.25$0.99$1.24$301.26$313.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 373 found (best R:R 30.25, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/252255/260Aug 14$4.84$0.1630.25$247.66$259.84
245/250255/260Aug 21$4.84$0.1630.25$245.16$259.84
265/268270/275Aug 5$4.83$0.1728.41$262.67$274.83
250/255260/265Aug 21$4.75$0.2519.00$250.25$264.75
255/260265/270Aug 28$4.75$0.2519.00$255.25$269.75
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
250/255260/265Aug 28$4.73$0.2717.52$250.27$264.73
275/278280/285Aug 3$4.69$0.3115.13$272.81$284.69
245/250260/265Aug 21$4.68$0.3214.63$245.32$264.68
272/275280/282Aug 14$2.33$0.1713.71$272.67$282.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 397 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Aug 12$0.05$4.9599.00
$355.00$360.00$365.00Aug 14$0.05$4.9599.00
$350.00$355.00$360.00Aug 12$0.06$4.9482.33
$345.00$350.00$355.00Aug 14$0.07$4.9370.43
$280.00$285.00$290.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 12$0.08$4.9261.50
$335.00$340.00$345.00Aug 21$0.08$4.9261.50
$292.50$295.00$297.50Jul 29$0.05$2.4549.00
$310.00$312.50$315.00Jul 29$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. 304 found (best net $-0.35, 298 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$365.001:2Aug 10-$0.37$4.63
$360.00$365.001:2Aug 12-$0.56$4.44
$355.00$360.001:2Aug 12-$0.67$4.33
$360.00$365.001:2Aug 14-$0.74$4.26
$350.00$355.001:2Aug 12-$0.82$4.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$245.001:2Aug 12-$0.35$9.65
$250.00$245.001:2Jul 29-$0.01$4.99
$250.00$245.001:2Aug 5-$0.15$4.85
$255.00$250.001:2Aug 5-$0.17$4.83
$260.00$255.001:2Aug 10-$0.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 6.04%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$305.00Sep 4$18.400.520.1%6.04%6.17%134237
$305.00Aug 28$16.700.520.1%5.48%5.61%2.3K216
$310.00Sep 4$16.000.481.8%5.25%7.03%86384
$305.00Aug 21$14.700.520.1%4.83%4.96%1.1K615
$310.00Aug 28$14.350.471.8%4.71%6.48%4731.8K
$315.00Sep 4$13.900.443.4%4.56%7.98%15265
$307.50Aug 21$13.450.490.9%4.42%5.37%127218
$305.00Aug 14$12.450.510.1%4.09%4.22%388242
$310.00Aug 21$12.400.461.8%4.07%5.84%7531.5K
$315.00Aug 28$12.300.433.4%4.04%7.45%1831.0K

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 770,981
Total Puts 804,053
Put/Call Ratio 1.04
Net Difference -33,072

Prior's Put/Call Breakdown

Total Calls 737,962
Total Puts 678,030
Put/Call Ratio 0.92
Net Difference 59,932

Prior 7-Day Put/Call Summary

Total Calls 7,907,628
Total Puts 6,814,801
Average Put/Call Ratio 0.84
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