Tour v456
TSLA
TESLA INC
$307.17 -0.09%
7/29 15:00

Option Volume

Detail
Current (07/29 3:00pm) 1,938,463
Calls: 988,479 (51%)
Puts: 949,984 (49%)
Prior (07/28) 1,531,501
Calls: 797,001 (52%)
Puts: 734,500 (48%)
Current vs Prior +26.57%
Calls: +24.02% (Calls)
Puts: +29.34% (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 -7.83%
Calls: -12.50%
Puts: -2.42%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 3:00pm) $809.91M
Calls: $493.32M (61%)
Puts: $316.59M (39%)
Prior (07/28) $959.86M
Calls: $441.98M (46%)
Puts: $517.88M (54%)
Current vs Prior -15.62%
Calls: +11.62%
Puts: -38.87%
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 -52.08%
Calls: -13.84%
Puts: -71.68%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/29 3:00pm) 0.96
Prior (07/28) 0.92
Current vs Prior +4.28%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +14.68%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/29 3:00pm) 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 1.23% | 3.82%3.82% | 6.77%9.83% | 14.47%
Prior 2.69% | 4.43%4.43% | 7.10%10.04% | 14.57%
Current vs Prior -54.37% | -13.74%-13.74% | -4.59%-2.12% | -0.65%
Prior 7-Day Avg 4.55% | 6.02%4.72% | 7.58%8.03% | 14.26%
Current vs 7-Day Avg -73.02% | -36.60%-19.14% | -10.69%+22.42% | +1.50%
Prior 7-Day Eod 2.69% | 4.43%4.43% | 7.10%10.04% | 14.57%
Current vs 7-Day Eod -54.37% | -13.74%-13.74% | -4.59%-2.12% | -0.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.04% | 2.10%
Calls: 2.76% | 2.31%
Puts: 7.32% | 1.90%
Prior 4.25% | 1.80%
Calls: 4.17% | 2.09%
Puts: 4.32% | 1.52%
Current vs Prior +18.59% | +16.67%
Prior 7-Day Avg 3.65% | 2.27%
Calls: 4.02% | 2.23%
Puts: 3.28% | 2.30%
Current vs 7-Day Avg +37.97% | -7.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($493.32M).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
15:00BULLISHNEUTRALBULLISH
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 710 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2140.7041.00$40.850.7%280.86709
$312.50Aug 2112.3512.45$12.400.8%490.47165
$250.00Aug 2158.8559.35$59.100.8%370.94334
$315.00Aug 2111.3011.40$11.350.9%4720.442.5K
$285.00Jul 2922.1022.30$22.200.9%4621.00112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2110.6510.75$10.700.9%1.3K0.409.8K
$322.50Aug 1421.2021.40$21.300.9%10.6618
$310.00Aug 2115.4015.55$15.481.0%3760.504.4K
$352.50Jul 2945.0045.45$45.231.0%141.00--
$325.00Aug 2124.6524.90$24.781.0%1000.661.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Jul 310.050.06$0.0616.7%8930.013.1K
$350.00Jul 310.060.07$0.0714.3%4.9K0.0114.5K
$312.50Jul 290.080.09$0.0911.1%23.1K0.063.0K
$345.00Jul 310.090.10$0.1010.0%8.3K0.0211.6K
$360.00Aug 30.100.12$0.1118.2%310.01676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 290.050.06$0.0616.7%142.2K0.055.5K
$260.00Jul 310.050.06$0.0616.7%4670.011.4K
$265.00Jul 310.060.07$0.0714.3%3210.011.1K
$270.00Jul 310.080.09$0.0911.1%6400.011.7K
$255.00Aug 30.100.12$0.1118.2%20.01450

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 378 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 2956.3558.35$57.353.5%251.006
$252.50Jul 2954.0555.80$54.933.2%451.0037
$255.00Jul 2951.9553.25$52.602.5%721.0038
$257.50Jul 2949.5550.05$49.801.0%361.003
$260.00Jul 2947.0547.55$47.301.1%611.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 3132.4533.20$32.832.3%1201.001.7K
$342.50Jul 3134.9035.70$35.302.3%201.00876
$345.00Jul 3137.3538.10$37.732.0%4871.001.0K
$347.50Jul 3139.8540.90$40.382.6%121.00160
$350.00Jul 3142.3543.05$42.701.6%1661.002.5K

Most actively traded options today. High liquidity = easy entry/exit. 796 active (total vol 1.8M, top 203.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 292.502.57$2.542.8%164.9K0.792.8K
$307.50Jul 290.900.95$0.935.4%87.7K0.462.8K
$302.50Jul 294.704.95$4.835.2%81.7K0.951.5K
$310.00Jul 290.250.27$0.267.7%74.5K0.178.1K
$300.00Jul 297.107.40$7.254.1%38.2K1.002.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 290.010.02$0.0250.0%203.9K0.015.9K
$302.50Jul 290.050.06$0.0616.7%142.2K0.055.5K
$305.00Jul 290.330.34$0.342.9%97.4K0.218.2K
$297.50Jul 290.000.01$0.01100.0%69.2K0.003.3K
$295.00Jul 290.000.01$0.01100.0%46.8K0.004.1K

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 467.8%, max 986.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 29Sep 4561.1%51.7%986.2%287
$255.00Jul 29Sep 4511.0%50.6%909.7%7338
$365.00Jul 29Sep 4469.1%47.9%878.8%145724
$367.50Jul 29Aug 21486.0%51.0%853.0%37645
$260.00Jul 29Sep 4461.5%49.8%827.4%6239
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 29Sep 4561.1%51.7%986.2%292989
$255.00Jul 29Sep 4511.0%50.6%909.7%7803.1K
$365.00Jul 29Sep 4469.1%47.9%878.8%4946
$367.50Jul 29Aug 21486.0%51.0%853.0%27260
$265.00Jul 29Sep 4458.3%49.0%834.7%4431.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 28.41, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$365.00Aug 12$0.17$4.83$0.1728.41$360.17
$345.00$347.50Aug 5$0.10$2.40$0.1024.00$345.10
$352.50$355.00Aug 10$0.11$2.39$0.1121.73$352.61
$355.00$360.00Aug 12$0.23$4.77$0.2320.74$355.23
$360.00$365.00Aug 14$0.23$4.77$0.2320.74$360.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 12$0.19$4.81$0.1925.32$259.81
$257.50$255.00Aug 14$0.11$2.39$0.1121.73$257.39
$287.50$285.00Jul 31$0.13$2.37$0.1318.23$287.37
$282.50$280.00Aug 3$0.13$2.37$0.1318.23$282.37
$275.00$272.50Aug 5$0.13$2.37$0.1318.23$274.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 563 found (best R:R 35.46, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$277.50$280.00Jul 31$2.40$2.40$0.1024.00$279.90
$270.00$275.00Aug 5$4.80$4.80$0.2024.00$274.80
$280.00$282.50Aug 5$2.40$2.40$0.1024.00$282.40
$270.00$275.00Jul 31$4.77$4.77$0.2320.74$274.77
$270.00$275.00Aug 3$4.77$4.77$0.2320.74$274.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$347.50Aug 10$17.02$17.02$0.4835.46$347.98
$355.00$350.00Sep 4$4.85$4.85$0.1532.33$350.15
$332.50$330.00Aug 3$2.40$2.40$0.1024.00$330.10
$362.50$360.00Aug 3$2.40$2.40$0.1024.00$360.10
$317.50$315.00Jul 29$2.38$2.38$0.1219.83$315.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $0.99, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 29Jul 31$0.06363.9%75.0%
$270.00Jul 29Jul 31$0.07364.4%78.8%
$347.50Jul 29Jul 31$0.07345.7%73.4%
$345.00Jul 29Jul 31$0.09327.2%71.4%
$250.00Jul 29Jul 31$0.10561.1%106.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Jul 29Jul 31$0.05458.3%85.6%
$332.50Jul 29Jul 31$0.05231.3%63.9%
$267.50Jul 29Jul 31$0.06414.5%81.6%
$342.50Jul 29Jul 31$0.07308.5%69.5%
$360.00Jul 29Jul 31$0.07434.8%85.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 376 found (cheapest 0.70% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 29$0.93$1.23$2.16$305.34$309.660.70%
$305.00Jul 29$2.54$0.34$2.88$302.12$307.880.94%
$310.00Jul 29$0.26$3.08$3.34$306.66$313.341.09%
$302.50Jul 29$4.83$0.06$4.89$297.61$307.391.59%
$312.50Jul 29$0.09$5.38$5.47$307.03$317.971.78%
$300.00Jul 29$7.25$0.02$7.27$292.73$307.272.37%
$315.00Jul 29$0.04$7.85$7.89$307.11$322.892.57%
$297.50Jul 29$9.75$0.01$9.76$287.74$307.263.18%
$317.50Jul 29$0.02$10.23$10.25$307.25$327.753.34%
$307.50Jul 31$5.13$5.25$10.38$297.12$317.883.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.14% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$305.00Jul 29$0.09$0.34$0.43$304.57$312.93
$310.00$305.00Jul 29$0.26$0.34$0.60$304.40$310.60
$307.50$305.00Jul 29$0.93$0.34$1.27$303.73$308.77
$320.00$297.50Jul 31$1.35$1.72$3.07$294.43$323.07
$317.50$297.50Jul 31$1.79$1.72$3.51$293.99$321.01
$320.00$300.00Jul 31$1.35$2.33$3.68$296.32$323.68
$315.00$297.50Jul 31$2.36$1.72$4.08$293.42$319.08
$317.50$300.00Jul 31$1.79$2.33$4.12$295.88$321.62
$320.00$302.50Jul 31$1.35$3.10$4.45$298.05$324.45
$315.00$300.00Jul 31$2.36$2.33$4.69$295.31$319.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 354 found (best R:R 26.78, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
270/272280/282Aug 14$2.39$0.1121.73$270.11$282.39
250/255260/265Aug 28$4.77$0.2320.74$250.23$264.77
288/290295/298Aug 12$2.38$0.1219.83$287.62$297.38
255/260265/270Aug 21$4.75$0.2519.00$255.25$269.75
282/285290/292Aug 3$2.37$0.1318.23$282.63$292.37
288/290292/295Aug 10$2.37$0.1318.23$287.63$294.87
268/270280/282Aug 14$2.36$0.1416.86$267.64$282.36
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
265/270275/280Aug 28$4.71$0.2916.24$265.29$279.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 406 found (best R:R 106.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Aug 12$0.06$4.9482.33
$350.00$355.00$360.00Aug 12$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$265.00$270.00$275.00Aug 28$0.08$4.9261.50
$350.00$355.00$360.00Aug 14$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$332.50$340.00$347.50Aug 10$0.07$7.43106.14
$330.00$335.00$340.00Sep 4$0.06$4.9482.33
$255.00$260.00$265.00Aug 12$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$322.50$325.00$327.50Jul 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. 314 found (best net $-0.14, 305 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$365.001:2Aug 12-$0.58$4.42
$355.00$360.001:2Aug 12-$0.69$4.31
$360.00$365.001:2Aug 14-$0.77$4.23
$350.00$355.001:2Aug 12-$0.84$4.16
$355.00$360.001:2Aug 14-$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$250.001:2Aug 5-$0.14$4.86
$260.00$255.001:2Aug 12-$0.44$4.56
$265.00$260.001:2Aug 12-$0.56$4.44
$270.00$265.001:2Aug 12-$0.71$4.29
$255.00$250.001:2Aug 21-$0.87$4.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 5.60%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 4$17.200.510.9%5.60%6.52%111384
$310.00Aug 28$15.450.500.9%5.03%5.95%5341.8K
$315.00Sep 4$15.050.472.5%4.90%7.45%15265
$307.50Aug 21$14.650.520.1%4.77%4.88%221218
$310.00Aug 21$13.450.500.9%4.38%5.30%1.0K1.5K
$315.00Aug 28$13.200.462.5%4.30%6.85%4141.0K
$320.00Sep 4$13.050.424.2%4.25%8.43%42406
$307.50Aug 14$12.400.520.1%4.04%4.14%264315
$312.50Aug 21$12.350.471.7%4.02%5.76%49165
$307.50Aug 12$11.350.520.1%3.70%3.80%27--

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 988,479
Total Puts 949,984
Put/Call Ratio 0.96
Net Difference 38,495

Prior's Put/Call Breakdown

Total Calls 797,001
Total Puts 734,500
Put/Call Ratio 0.92
Net Difference 62,501

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