Tour v472
TSLA
TESLA INC
$307.04 +2.92%
7/30 10:00

Option Volume

Detail
Current (07/30 10:00am) 366,370
Calls: 246,331 (67%)
Puts: 120,039 (33%)
Prior (07/29) 316,379
Calls: 143,000 (45%)
Puts: 173,379 (55%)
Current vs Prior +15.80%
Calls: +72.26% (Calls)
Puts: -30.76% (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 -82.58%
Calls: -78.19%
Puts: -87.67%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 10:00am) $208.88M
Calls: $142.57M (68%)
Puts: $66.31M (32%)
Prior (07/29) $147.52M
Calls: $57.26M (39%)
Puts: $90.26M (61%)
Current vs Prior +41.60%
Calls: +148.99%
Puts: -26.53%
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 -87.64%
Calls: -75.10%
Puts: -94.07%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 10:00am) 0.49
Prior (07/29) 1.21
Current vs Prior -59.81%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -41.86%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 10:00am) 5,729,833
Calls: 3,319,217 (58%)
Puts: 2,410,616 (42%)
Prior (07/29) 5,850,980
Calls: 3,383,421 (58%)
Puts: 2,467,559 (42%)
Current vs Prior -2.07%
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 +5.16%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.17% | 4.13%3.17% | 6.42%9.62% | 14.28%
Prior 2.69% | 4.43%4.43% | 7.10%10.04% | 14.57%
Current vs Prior +17.81% | -6.71%-28.41% | -9.60%-4.19% | -1.93%
Prior 7-Day Avg 4.55% | 6.02%4.72% | 7.58%8.03% | 14.26%
Current vs 7-Day Avg -30.33% | -31.44%-32.90% | -15.38%+19.83% | +0.20%
Prior 7-Day Eod 2.69% | 4.43%3.97% | 7.07%10.22% | 14.84%
Current vs 7-Day Eod +17.81% | -6.71%-20.09% | -9.20%-5.87% | -3.76%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.54% | 2.75%
Calls: 2.81% | 2.94%
Puts: 2.27% | 2.55%
Prior 4.25% | 1.80%
Calls: 4.17% | 2.09%
Puts: 4.32% | 1.52%
Current vs Prior -40.24% | +52.78%
Prior 7-Day Avg 3.65% | 2.27%
Calls: 4.02% | 2.23%
Puts: 3.28% | 2.30%
Current vs 7-Day Avg -30.47% | +21.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($142.57M). Extreme bullish P/C ratio of 0.49 - heavy call buying (246,331 calls vs 120,039 puts). P/C ratio dropping 60% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
15:00BULLISHNEUTRALBULLISH
14:00BEARISHNEUTRALBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:00BULLISHBULLISHBULLISH

📈 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 654 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2158.5559.05$58.800.9%10.94339
$312.50Jul 312.172.19$2.180.9%12.2K0.322.8K
$300.00Aug 2118.2518.45$18.351.1%8670.602.2K
$270.00Aug 2140.2540.70$40.481.1%20.87719
$265.00Aug 2144.6545.15$44.901.1%--0.89567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Aug 2113.9014.00$13.950.7%1550.48677
$302.50Aug 2111.5011.60$11.550.9%3570.421.3K
$285.00Aug 215.455.50$5.480.9%640.241.9K
$310.00Aug 2115.2015.35$15.271.0%1420.514.4K
$297.50Jul 311.001.01$1.001.0%4.2K0.172.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Jul 310.050.06$0.0616.7%4540.011.7K
$345.00Jul 310.050.06$0.0616.7%7860.0110.8K
$340.00Jul 310.060.07$0.0714.3%1.3K0.019.4K
$365.00Aug 30.060.07$0.0714.3%100.01317
$335.00Jul 310.100.11$0.119.1%1.5K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Jul 310.050.06$0.0616.7%2830.011.2K
$280.00Jul 310.070.08$0.0812.5%1.6K0.025.7K
$282.50Jul 310.090.10$0.1010.0%3470.021.3K
$260.00Aug 30.090.10$0.1010.0%--0.011.6K
$265.00Aug 30.100.12$0.1118.2%450.01372

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 1056.3558.80$57.584.3%41.0010
$257.50Jul 3148.7550.45$49.603.4%71.008
$250.00Jul 3156.4057.90$57.152.6%101.00157
$255.00Jul 3151.2553.00$52.133.4%101.0036
$260.00Jul 3146.1048.05$47.084.1%41.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 3124.9526.10$25.534.5%101.00408
$335.00Jul 3127.4528.55$28.003.9%1461.001.0K
$337.50Jul 3129.5531.55$30.556.5%161.00108
$340.00Jul 3132.6533.55$33.102.7%461.00277
$342.50Jul 3134.9536.00$35.483.0%181.0018

Most actively traded options today. High liquidity = easy entry/exit. 641 active (total vol 327.9K, top 26.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 312.973.05$3.012.7%26.9K0.4012.0K
$305.00Jul 315.255.40$5.332.8%19.8K0.585.4K
$307.50Jul 314.004.10$4.052.5%18.8K0.495.1K
$315.00Jul 311.571.59$1.581.3%16.8K0.249.6K
$320.00Jul 310.790.80$0.801.3%14.0K0.1411.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 313.153.20$3.181.6%20.5K0.416.0K
$300.00Jul 311.501.52$1.511.3%12.0K0.2410.0K
$302.50Jul 312.202.23$2.221.4%10.8K0.323.4K
$310.00Jul 315.805.90$5.851.7%6.6K0.606.1K
$290.00Jul 310.280.29$0.293.4%5.8K0.063.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 63.1%, max 149.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Aug 28128.2%52.8%142.9%10210
$365.00Jul 31Sep 4112.2%48.0%133.6%4345.3K
$360.00Jul 31Sep 11106.1%46.4%128.4%4175.6K
$255.00Jul 31Aug 28117.0%51.6%126.9%1070
$367.50Jul 31Aug 21114.0%51.1%122.9%181.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 4128.2%51.4%149.4%3284.0K
$365.00Jul 31Sep 4112.2%48.0%133.6%18106
$255.00Jul 31Sep 4117.0%50.3%132.4%878.4K
$367.50Jul 31Aug 21114.0%51.1%122.9%1281
$260.00Jul 31Sep 11108.3%48.7%122.5%5141.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 44.45, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$365.00Aug 10$0.11$4.89$0.1144.45$360.11
$360.00$365.00Aug 12$0.15$4.85$0.1532.33$360.15
$342.50$345.00Aug 5$0.10$2.40$0.1024.00$342.60
$352.50$355.00Aug 10$0.10$2.40$0.1024.00$352.60
$355.00$360.00Aug 12$0.20$4.80$0.2024.00$355.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 12$0.15$4.85$0.1532.33$259.85
$265.00$260.00Aug 10$0.16$4.84$0.1630.25$264.84
$275.00$272.50Aug 5$0.10$2.40$0.1024.00$274.90
$260.00$255.00Aug 14$0.20$4.80$0.2024.00$259.80
$285.00$282.50Aug 3$0.11$2.39$0.1121.73$284.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 545 found (best R:R 40.67, avg 3.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 5$4.85$4.85$0.1532.33$274.85
$250.00$270.00Aug 10$19.36$19.36$0.6430.25$269.36
$265.00$270.00Jul 31$4.83$4.83$0.1728.41$269.83
$267.50$270.00Aug 5$2.40$2.40$0.1024.00$269.90
$250.00$255.00Aug 14$4.80$4.80$0.2024.00$254.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Aug 14$4.88$4.88$0.1240.67$355.12
$360.00$350.00Aug 10$9.68$9.68$0.3230.25$350.32
$362.50$360.00Aug 21$2.40$2.40$0.1024.00$360.10
$367.50$365.00Aug 21$2.40$2.40$0.1024.00$365.10
$360.00$355.00Aug 28$4.80$4.80$0.2024.00$355.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Jul 31Aug 3$0.0693.5%58.1%
$350.00Jul 31Aug 3$0.0889.3%57.0%
$347.50Jul 31Aug 3$0.0987.6%55.9%
$250.00Jul 31Aug 3$0.10128.2%80.1%
$260.00Jul 31Aug 3$0.10108.3%69.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 31Aug 3$0.05128.2%80.1%
$252.50Jul 31Aug 3$0.05125.4%77.3%
$255.00Jul 31Aug 3$0.06117.0%74.4%
$257.50Jul 31Aug 3$0.06108.4%71.0%
$260.00Jul 31Aug 3$0.07108.3%69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 2.75% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 31$4.05$4.40$8.45$299.05$315.952.75%
$305.00Jul 31$5.33$3.18$8.51$296.49$313.512.77%
$310.00Jul 31$3.01$5.85$8.86$301.14$318.862.89%
$302.50Jul 31$6.88$2.22$9.10$293.40$311.602.96%
$312.50Jul 31$2.18$7.53$9.71$302.79$322.213.16%
$300.00Jul 31$8.65$1.51$10.16$289.84$310.163.31%
$315.00Jul 31$1.58$9.45$11.03$303.97$326.033.59%
$305.00Aug 3$6.80$4.63$11.43$293.57$316.433.72%
$307.50Aug 3$5.53$5.88$11.41$296.09$318.913.72%
$297.50Jul 31$10.65$1.00$11.65$285.85$309.153.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.59% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$317.50$295.00Jul 31$1.13$0.67$1.80$293.20$319.30
$317.50$297.50Jul 31$1.13$1.00$2.13$295.37$319.63
$315.00$295.00Jul 31$1.58$0.67$2.25$292.75$317.25
$315.00$297.50Jul 31$1.58$1.00$2.58$294.92$317.58
$317.50$300.00Jul 31$1.13$1.51$2.64$297.36$320.14
$312.50$295.00Jul 31$2.18$0.67$2.85$292.15$315.35
$315.00$300.00Jul 31$1.58$1.51$3.09$296.91$318.09
$312.50$297.50Jul 31$2.18$1.00$3.18$294.32$315.68
$317.50$302.50Jul 31$1.13$2.22$3.35$299.15$320.85
$310.00$295.00Jul 31$3.01$0.67$3.68$291.32$313.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 408 found (best R:R 25.32, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260265/270Aug 14$4.81$0.1925.32$255.19$269.81
260/265270/275Aug 10$4.80$0.2024.00$260.20$274.80
280/282285/288Aug 10$2.39$0.1121.73$280.11$287.39
250/255260/265Aug 21$4.76$0.2419.83$250.24$264.76
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
265/268270/275Aug 10$4.75$0.2519.00$262.75$274.75
250/255260/265Aug 28$4.75$0.2519.00$250.25$264.75
255/260265/270Aug 28$4.75$0.2519.00$255.25$269.75
275/278280/285Aug 5$4.74$0.2618.23$272.76$284.74
260/262265/270Aug 14$4.74$0.2618.23$257.76$269.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 358 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$365.00Sep 4$0.06$4.9482.33
$250.00$255.00$260.00Aug 3$0.07$4.9370.43
$260.00$265.00$270.00Aug 21$0.08$4.9261.50
$350.00$355.00$360.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Sep 4$0.05$4.9599.00
$335.00$340.00$345.00Aug 14$0.06$4.9482.33
$335.00$340.00$345.00Aug 21$0.06$4.9482.33
$340.00$345.00$350.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 21$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 287 found (best net $-4.20, 286 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$320.001:2Sep 11-$7.45$7.55
$360.00$365.001:2Aug 10-$0.35$4.65
$360.00$365.001:2Aug 12-$0.53$4.47
$355.00$360.001:2Aug 12-$0.63$4.37
$345.00$350.001:2Aug 12-$0.94$4.06
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$362.50$335.001:2Aug 12-$4.20$23.30
$345.00$320.001:2Sep 11-$7.27$17.73
$335.00$317.501:2Aug 12-$3.50$14.00
$295.00$280.001:2Sep 11-$3.05$11.95
$270.00$260.001:2Aug 12-$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 5.49%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 4$16.850.511.0%5.49%6.45%82418
$310.00Aug 28$15.050.501.0%4.90%5.87%1001.9K
$315.00Sep 4$14.700.462.6%4.79%7.38%18276
$307.50Aug 21$14.250.520.1%4.64%4.79%82277
$320.00Sep 11$13.750.434.2%4.48%8.70%1--
$310.00Aug 21$13.050.491.0%4.25%5.21%5321.5K
$315.00Aug 28$12.900.452.6%4.20%6.79%62977
$320.00Sep 4$12.700.424.2%4.14%8.36%63414
$325.00Sep 11$12.150.395.8%3.96%9.81%1--
$312.50Aug 21$11.950.471.8%3.89%5.67%259187

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 246,331
Total Puts 120,039
Put/Call Ratio 0.49
Net Difference 126,292

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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