Tour v456
TSLA
TESLA INC
$298.32 -2.97%
$298.30 (-0.01%)🌙
as of 07/29 04:00 PM
7/29 16:00

Option Volume

Detail
Current (07/29 4:00pm) 2,369,605
Calls: 1,192,359 (50%)
Puts: 1,177,246 (50%)
Prior (07/28) 1,702,631
Calls: 888,562 (52%)
Puts: 814,069 (48%)
Current vs Prior +39.17%
Calls: +34.19% (Calls)
Puts: +44.61% (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 +12.67%
Calls: +5.55%
Puts: +20.92%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/29 4:00pm) $1.17B
Calls: $314.75M (27%)
Puts: $857.91M (73%)
Prior (07/28) $1.09B
Calls: $509.79M (47%)
Puts: $583.96M (53%)
Current vs Prior +7.21%
Calls: -38.26%
Puts: +46.91%
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 -30.62%
Calls: -45.03%
Puts: -23.25%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/29 4:00pm) 0.99
Prior (07/28) 0.92
Current vs Prior +7.77%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +17.80%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/29 4:00pm) 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 0.97% | 3.97%3.97% | 7.07%10.22% | 14.84%
Prior 2.69% | 4.43%4.43% | 7.10%10.04% | 14.57%
Current vs Prior +47.42% | +10.55%-10.42% | -0.44%+1.79% | +1.91%
Prior 7-Day Avg 4.55% | 6.02%4.72% | 7.58%8.03% | 14.26%
Current vs 7-Day Avg -12.82% | -18.75%-16.03% | -6.80%+27.30% | +4.12%
Prior 7-Day Eod 2.69% | 4.43%4.43% | 7.10%10.04% | 14.57%
Current vs 7-Day Eod +47.42% | +10.55%-10.42% | -0.44%+1.79% | +1.91%
Sentiment BEARISHBULLISHBEARISH

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 bearish flow with 73% put dollar volume ($857.91M).

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
16:00BEARISHNEUTRALMIXED
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 612 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 71.561.58$1.571.3%7.5K0.134.5K
$297.50Aug 37.107.20$7.151.4%2.1K0.5333
$300.00Aug 2114.0514.25$14.151.4%4.6K0.511.8K
$250.00Aug 1449.6550.40$50.031.5%--0.9418
$310.00Aug 219.8510.00$9.931.5%1.8K0.411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Aug 2810.0510.20$10.131.5%1680.34618
$292.50Aug 149.409.55$9.481.6%1240.40368
$287.50Aug 219.359.50$9.431.6%1120.35248
$295.00Aug 2112.4512.65$12.551.6%4870.441.5K
$320.00Aug 2127.4027.85$27.631.6%1030.696.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 310.060.07$0.0714.3%13.5K0.0113.5K
$335.00Jul 310.090.10$0.1010.0%5.0K0.026.4K
$332.50Jul 310.110.12$0.128.3%3.0K0.023.0K
$350.00Aug 30.110.13$0.1216.7%6940.021.1K
$347.50Aug 30.120.14$0.1315.4%240.02130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 310.060.07$0.0714.3%1.4K0.013.1K
$252.50Jul 310.060.07$0.0714.3%220.01363
$255.00Jul 310.070.08$0.0812.5%2740.017.2K
$260.00Jul 310.090.10$0.1010.0%1.0K0.011.4K
$262.50Jul 310.100.12$0.1118.2%1920.02754

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 2955.0560.80$57.939.9%251.0024
$245.00Jul 2950.1555.80$52.9710.7%211.0024
$250.00Jul 2945.4548.70$47.086.9%251.006
$252.50Jul 2942.9546.20$44.587.3%451.0037
$255.00Jul 2940.3545.95$43.1513.0%761.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$302.50Jul 293.955.40$4.6831.0%175.5K1.005.5K
$305.00Jul 296.507.95$7.2320.1%124.8K1.008.2K
$307.50Jul 299.0010.35$9.6813.9%34.7K1.0011.3K
$310.00Jul 2911.3512.95$12.1513.2%22.3K1.004.9K
$312.50Jul 2913.8015.35$14.5810.6%7.1K1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 792 active (total vol 2.2M, top 242.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 290.000.01$0.01100.0%180.5K0.012.8K
$307.50Jul 290.000.01$0.01100.0%104.3K0.012.8K
$302.50Jul 290.000.01$0.01100.0%92.2K0.011.5K
$310.00Jul 290.000.01$0.01100.0%85.2K0.008.1K
$300.00Jul 290.040.07$0.0650.0%48.8K0.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 291.372.30$1.8450.5%242.9K0.915.9K
$302.50Jul 293.955.40$4.6831.0%175.5K1.005.5K
$305.00Jul 296.507.95$7.2320.1%124.8K1.008.2K
$297.50Jul 290.190.23$0.2119.0%88.2K0.263.3K
$295.00Jul 290.000.01$0.01100.0%56.2K0.014.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 93 strikes (avg 741.3%, max 1612.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 29Aug 21929.1%58.3%1493.9%26467
$355.00Jul 29Sep 4744.3%48.6%1430.1%1681.2K
$245.00Jul 29Aug 21847.3%56.3%1404.5%2177
$262.50Jul 29Aug 14816.5%54.5%1399.0%591
$357.50Jul 29Aug 21771.7%51.7%1392.5%1222.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 29Sep 4929.1%54.3%1612.3%976526
$355.00Jul 29Sep 4744.3%48.6%1430.1%1617
$245.00Jul 29Aug 21847.3%56.3%1404.5%211.1K
$262.50Jul 29Aug 14816.5%54.5%1399.0%89398
$357.50Jul 29Aug 21771.7%51.7%1392.5%1290

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 404 found (best R:R 34.71, avg 4.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$355.00Aug 12$0.18$4.82$0.1826.78$350.18
$327.50$330.00Aug 3$0.10$2.40$0.1024.00$327.60
$340.00$342.50Aug 7$0.11$2.39$0.1121.73$340.11
$342.50$345.00Aug 7$0.11$2.39$0.1121.73$342.61
$342.50$345.00Aug 10$0.11$2.39$0.1121.73$342.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$245.00$240.00Aug 12$0.14$4.86$0.1434.71$244.86
$262.50$260.00Jul 29$0.11$2.39$0.1121.73$262.39
$255.00$245.00Aug 12$0.45$9.55$0.4521.22$254.55
$277.50$275.00Jul 31$0.12$2.38$0.1219.83$277.38
$272.50$270.00Aug 3$0.12$2.38$0.1219.83$272.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 561 found (best R:R 32.33, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 7$4.85$4.85$0.1532.33$274.85
$240.00$245.00Aug 21$4.85$4.85$0.1532.33$244.85
$247.50$250.00Aug 7$2.40$2.40$0.1024.00$249.90
$252.50$255.00Aug 7$2.37$2.37$0.1318.23$254.87
$240.00$250.00Aug 14$9.45$9.45$0.5517.18$249.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$355.00$350.00Aug 14$4.85$4.85$0.1532.33$350.15
$352.50$350.00Aug 5$2.40$2.40$0.1024.00$350.10
$337.50$332.50Aug 10$4.80$4.80$0.2024.00$332.70
$347.50$340.00Aug 10$7.20$7.20$0.3024.00$340.30
$325.00$322.50Jul 29$2.38$2.38$0.1219.83$322.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 73 found (avg debit $1.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 29Jul 31$0.06574.1%76.3%
$337.50Jul 29Jul 31$0.07544.6%74.6%
$347.50Jul 29Jul 31$0.08660.6%90.3%
$335.00Jul 29Jul 31$0.09514.7%72.5%
$332.50Jul 29Jul 31$0.11484.4%70.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 29Jul 31$0.06766.6%101.6%
$252.50Jul 29Jul 31$0.06726.6%96.4%
$255.00Jul 29Jul 31$0.07687.0%93.1%
$257.50Jul 29Jul 31$0.07647.5%88.8%
$260.00Jul 29Jul 31$0.09608.3%85.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 375 found (cheapest 0.42% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$297.50Jul 29$1.05$0.21$1.26$296.24$298.760.42%
$300.00Jul 29$0.06$1.84$1.90$298.10$301.900.64%
$295.00Jul 29$3.01$0.01$3.02$291.98$298.021.01%
$302.50Jul 29$0.01$4.68$4.69$297.81$307.191.57%
$292.50Jul 29$5.30$0.01$5.31$287.19$297.811.78%
$305.00Jul 29$0.01$7.23$7.24$297.76$312.242.43%
$290.00Jul 29$7.93$0.01$7.94$282.06$297.942.66%
$307.50Jul 29$0.01$9.68$9.69$297.81$317.193.25%
$287.50Jul 29$10.40$0.01$10.41$277.09$297.913.49%
$297.50Jul 31$5.75$4.80$10.55$286.95$308.053.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 5.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$297.50Jul 29$0.06$0.21$0.27$297.23$300.27
$310.00$287.50Jul 31$1.60$1.57$3.17$284.33$313.17
$307.50$287.50Jul 31$2.09$1.57$3.66$283.84$311.16
$310.00$290.00Jul 31$1.60$2.11$3.71$286.29$313.71
$307.50$290.00Jul 31$2.09$2.11$4.20$285.80$311.70
$305.00$287.50Jul 31$2.75$1.57$4.32$283.18$309.32
$310.00$292.50Jul 31$1.60$2.73$4.33$288.17$314.33
$307.50$292.50Jul 31$2.09$2.73$4.82$287.68$312.32
$305.00$290.00Jul 31$2.75$2.11$4.86$285.14$309.86
$310.00$287.50Aug 3$2.62$2.42$5.04$282.46$315.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 37.46, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
258/260265/270Aug 14$4.87$0.1337.46$255.13$269.87
240/245260/265Aug 21$4.87$0.1337.46$240.13$264.87
290/295310/315Sep 4$4.85$0.1532.33$290.15$314.85
250/252265/270Aug 14$4.83$0.1728.41$247.67$269.83
260/262265/270Aug 14$4.81$0.1925.32$257.69$269.81
250/252255/260Aug 14$4.80$0.2024.00$247.70$259.80
290/295305/310Sep 4$4.80$0.2024.00$290.20$309.80
240/245250/255Aug 21$4.79$0.2122.81$240.21$254.79
245/248265/270Aug 14$4.77$0.2320.74$242.73$269.77
255/258265/270Aug 14$4.76$0.2419.83$252.74$269.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 360 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Aug 14$0.08$4.9261.50
$345.00$350.00$355.00Aug 14$0.08$4.9261.50
$345.00$350.00$355.00Aug 28$0.09$4.9154.56
$270.00$272.50$275.00Jul 29$0.05$2.4549.00
$320.00$322.50$325.00Jul 31$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Sep 4$0.05$4.9599.00
$245.00$250.00$255.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Aug 28$0.08$4.9261.50
$270.00$272.50$275.00Aug 5$0.05$2.4549.00
$282.50$285.00$287.50Aug 12$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. 298 found (best net $-0.03, 290 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Aug 10-$11.77$8.23
$260.00$280.001:2Sep 4-$14.52$5.48
$350.00$355.001:2Aug 12-$0.57$4.43
$350.00$355.001:2Aug 14-$0.78$4.22
$345.00$350.001:2Aug 14-$0.93$4.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Jul 31-$0.03$9.97
$255.00$245.001:2Aug 12-$0.19$9.81
$250.00$240.001:2Aug 28-$1.08$8.92
$250.00$240.001:2Sep 4-$1.19$8.81
$245.00$240.001:2Jul 29-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.98%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 4$17.850.520.6%5.98%6.55%301129
$300.00Aug 28$15.950.510.6%5.35%5.91%408470
$305.00Sep 4$14.750.482.2%4.94%7.18%238237
$300.00Aug 21$14.050.510.6%4.71%5.27%4.6K1.8K
$310.00Sep 4$13.300.443.9%4.46%8.37%138384
$305.00Aug 28$13.050.472.2%4.37%6.61%3.2K216
$302.50Aug 21$12.900.481.4%4.32%5.73%99455
$300.00Aug 14$11.850.500.6%3.97%4.54%454164
$305.00Aug 21$11.800.462.2%3.96%6.19%1.9K615
$310.00Aug 28$11.650.423.9%3.91%7.82%6211.8K

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 1,192,359
Total Puts 1,177,246
Put/Call Ratio 0.99
Net Difference 15,113

Prior's Put/Call Breakdown

Total Calls 888,562
Total Puts 814,069
Put/Call Ratio 0.92
Net Difference 74,493

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