Tour v472
TSLA
TESLA INC
$307.47 +3.07%
7/30 14:01

Option Volume

Detail
Current (07/30 2:00pm) 1,247,017
Calls: 780,465 (63%)
Puts: 466,552 (37%)
Prior (07/29) 1,575,034
Calls: 770,981 (49%)
Puts: 804,053 (51%)
Current vs Prior -20.83%
Calls: +1.23% (Calls)
Puts: -41.97% (Puts)
Prior 7-Day Total 14,471,525
Calls: 7,766,539 (54%)
Puts: 6,704,986 (46%)
Prior 7-Day Average 2,067,360
Calls: 1,109,505 (54%)
Puts: 957,855 (46%)
Current vs Prior 7-Day Avg -39.68%
Calls: -29.66%
Puts: -51.29%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 2:00pm) $680.18M
Calls: $416.20M (61%)
Puts: $263.99M (39%)
Prior (07/29) $697.17M
Calls: $342.05M (49%)
Puts: $355.12M (51%)
Current vs Prior -2.44%
Calls: +21.68%
Puts: -25.66%
Prior 7-Day Total $11.81B
Calls: $3.72B (32%)
Puts: $8.09B (68%)
Prior 7-Day Average $1.69B
Calls: $532.10M (32%)
Puts: $1.16B (68%)
Current vs Prior 7-Day Avg -59.69%
Calls: -21.78%
Puts: -77.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 2:00pm) 0.60
Prior (07/29) 1.04
Current vs Prior -42.68%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -28.94%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 2:00pm) 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 38,096,842
Calls: 21,742,005 (57%)
Puts: 16,354,837 (43%)
Prior 7-Day Average 5,442,406
Calls: 3,106,000 (57%)
Puts: 2,336,405 (43%)
Current vs Prior 7-Day Avg +5.28%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.77% | 3.85%2.77% | 6.20%9.55% | 14.24%
Prior 3.97% | 4.89%3.97% | 7.07%10.22% | 14.84%
Current vs Prior -30.04% | -21.25%-30.04% | -12.27%-6.54% | -4.07%
Prior 7-Day Avg 4.73% | 5.67%5.19% | 7.53%9.38% | 14.59%
Current vs 7-Day Avg -41.33% | -31.98%-46.51% | -17.73%+1.76% | -2.43%
Prior 7-Day Eod 3.97% | 4.89%3.97% | 7.07%10.22% | 14.84%
Current vs 7-Day Eod -30.04% | -21.25%-30.04% | -12.27%-6.54% | -4.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.71% | 1.71%
Calls: 2.00% | 1.50%
Puts: 1.42% | 1.92%
Prior 5.04% | 2.10%
Calls: 2.76% | 2.31%
Puts: 7.32% | 1.90%
Current vs Prior -66.07% | -18.57%
Prior 7-Day Avg 3.74% | 2.29%
Calls: 3.61% | 2.29%
Puts: 3.86% | 2.29%
Current vs 7-Day Avg -54.23% | -25.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($416.20M). Bullish P/C ratio of 0.60. P/C ratio dropping 43% - 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 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 716 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2159.0059.40$59.200.7%10.95339
$310.00Aug 2113.2013.30$13.250.8%1.9K0.501.5K
$300.00Aug 2118.4018.55$18.480.8%1.9K0.612.2K
$255.00Aug 2154.2054.65$54.430.8%300.9447
$315.00Jul 311.161.17$1.170.9%54.1K0.229.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 2131.7532.00$31.880.8%540.751.6K
$330.00Aug 2127.8528.10$27.980.9%920.706.1K
$292.50Aug 52.152.17$2.160.9%2700.20219
$322.50Aug 1420.6020.80$20.701.0%90.6719
$300.00Aug 2110.1010.20$10.151.0%1.6K0.399.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 310.050.06$0.0616.7%4.4K0.016.4K
$352.50Aug 30.060.07$0.0714.3%1340.01191
$350.00Aug 30.070.08$0.0812.5%8350.011.3K
$330.00Jul 310.090.10$0.1010.0%9.1K0.0218.1K
$345.00Aug 30.110.12$0.128.3%3760.02528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 310.050.06$0.0616.7%3.2K0.015.7K
$252.50Aug 30.060.07$0.0714.3%50.0112
$257.50Aug 30.070.08$0.0812.5%130.01127
$285.00Jul 310.090.10$0.1010.0%6.4K0.024.8K
$265.00Aug 30.100.11$0.119.1%650.01372

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 3157.3058.35$57.831.8%511.00157
$252.50Jul 3154.7555.85$55.302.0%191.001
$255.00Jul 3152.2553.35$52.802.1%441.0036
$257.50Jul 3149.6550.90$50.282.5%351.008
$260.00Jul 3147.1548.45$47.802.7%131.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 3122.2522.70$22.482.0%2731.002.5K
$332.50Jul 3124.7025.20$24.952.0%251.00408
$335.00Jul 3127.1527.70$27.422.0%3101.001.0K
$337.50Jul 3129.6030.40$30.002.7%271.00108
$340.00Jul 3132.2032.65$32.421.4%841.00277

Most actively traded options today. High liquidity = easy entry/exit. 773 active (total vol 1.1M, top 87.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 312.522.55$2.541.2%87.5K0.4012.0K
$305.00Jul 314.955.05$5.002.0%63.8K0.625.4K
$307.50Jul 313.553.65$3.602.8%62.8K0.515.1K
$315.00Jul 311.161.17$1.170.9%54.1K0.229.6K
$320.00Jul 310.490.50$0.502.0%45.4K0.1111.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 312.422.45$2.441.2%83.7K0.386.0K
$300.00Jul 311.061.08$1.071.9%50.7K0.2010.0K
$302.50Jul 311.611.64$1.631.8%43.8K0.283.4K
$307.50Jul 313.503.55$3.531.4%23.4K0.493.2K
$295.00Jul 310.440.45$0.452.2%18.9K0.107.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 68.4%, max 182.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11141.8%50.2%182.4%54157
$255.00Jul 31Aug 28129.5%51.2%153.0%4470
$365.00Jul 31Sep 11111.7%46.5%139.9%5785.1K
$260.00Jul 31Aug 28117.3%50.1%134.3%13115
$367.50Jul 31Aug 21118.7%51.4%130.9%2491.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11141.8%50.2%182.4%5463.8K
$255.00Jul 31Sep 11129.5%48.6%166.4%1467.4K
$260.00Jul 31Sep 11117.3%48.3%143.0%7391.6K
$252.50Jul 31Aug 14135.6%56.6%139.8%5455
$365.00Jul 31Sep 4111.7%48.2%131.6%34106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 385 found (best R:R 34.71, avg 5.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$365.00Aug 12$0.15$4.85$0.1532.33$360.15
$357.50$360.00Aug 12$0.10$2.40$0.1024.00$357.60
$322.50$325.00Jul 31$0.11$2.39$0.1121.73$322.61
$330.00$332.50Aug 3$0.11$2.39$0.1121.73$330.11
$350.00$352.50Aug 10$0.11$2.39$0.1121.73$350.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 12$0.14$4.86$0.1434.71$259.86
$272.50$270.00Aug 7$0.11$2.39$0.1121.73$272.39
$270.00$267.50Aug 10$0.11$2.39$0.1121.73$269.89
$260.00$257.50Aug 14$0.11$2.39$0.1121.73$259.89
$287.50$285.00Aug 3$0.12$2.38$0.1219.83$287.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 570 found (best R:R 32.33, avg 3.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$275.00Aug 5$4.85$4.85$0.1532.33$274.85
$267.50$270.00Jul 31$2.40$2.40$0.1024.00$269.90
$260.00$262.50Aug 7$2.40$2.40$0.1024.00$262.40
$270.00$275.00Aug 10$4.80$4.80$0.2024.00$274.80
$290.00$292.50Jul 31$2.39$2.39$0.1121.73$292.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$355.00Jul 31$4.85$4.85$0.1532.33$355.15
$365.00$362.50Aug 3$2.40$2.40$0.1024.00$362.60
$335.00$332.50Aug 5$2.40$2.40$0.1024.00$332.60
$365.00$360.00Sep 4$4.80$4.80$0.2024.00$360.20
$365.00$360.00Aug 14$4.79$4.79$0.2122.81$360.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.56, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$255.00Jul 31Aug 3$0.05129.5%75.2%
$350.00Jul 31Aug 3$0.0591.3%53.9%
$347.50Jul 31Aug 3$0.0687.0%52.6%
$250.00Jul 31Aug 3$0.07141.8%80.8%
$345.00Jul 31Aug 3$0.0982.1%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$257.50Jul 31Aug 3$0.05123.4%72.4%
$260.00Jul 31Aug 3$0.05117.3%69.5%
$332.50Jul 31Aug 3$0.0566.9%45.8%
$340.00Jul 31Aug 3$0.0675.9%49.1%
$247.50Aug 3Aug 7$0.0690.3%68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 2.32% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 31$3.60$3.53$7.13$300.37$314.632.32%
$305.00Jul 31$5.00$2.44$7.44$297.56$312.442.42%
$310.00Jul 31$2.54$4.95$7.49$302.51$317.492.44%
$302.50Jul 31$6.70$1.63$8.33$294.17$310.832.71%
$312.50Jul 31$1.74$6.65$8.39$304.11$320.892.73%
$300.00Jul 31$8.65$1.07$9.72$290.28$309.723.16%
$315.00Jul 31$1.17$8.57$9.74$305.26$324.743.17%
$307.50Aug 3$5.30$5.20$10.50$297.00$318.003.41%
$305.00Aug 3$6.65$4.00$10.65$294.35$315.653.46%
$310.00Aug 3$4.20$6.55$10.75$299.25$320.753.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.39% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$297.50Jul 31$0.50$0.70$1.20$296.30$321.20
$317.50$297.50Jul 31$0.76$0.70$1.46$296.04$318.96
$320.00$300.00Jul 31$0.50$1.07$1.57$298.43$321.57
$317.50$300.00Jul 31$0.76$1.07$1.83$298.17$319.33
$315.00$297.50Jul 31$1.17$0.70$1.87$295.63$316.87
$320.00$302.50Jul 31$0.50$1.63$2.13$300.37$322.13
$315.00$300.00Jul 31$1.17$1.07$2.24$297.76$317.24
$317.50$302.50Jul 31$0.76$1.63$2.39$300.11$319.89
$312.50$297.50Jul 31$1.74$0.70$2.44$295.06$314.94
$312.50$300.00Jul 31$1.74$1.07$2.81$297.19$315.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 386 found (best R:R 26.78, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.82$0.1826.78$250.18$264.82
260/262265/270Aug 14$4.80$0.2024.00$257.70$269.80
258/260265/270Aug 14$4.79$0.2122.81$255.21$269.79
250/255260/265Aug 28$4.76$0.2419.83$250.24$264.76
255/260265/270Aug 28$4.76$0.2419.83$255.24$269.76
255/260265/270Aug 21$4.74$0.2618.23$255.26$269.74
260/265270/275Aug 21$4.72$0.2816.86$260.28$274.72
290/295300/305Sep 11$4.72$0.2816.86$290.28$304.72
280/282285/288Aug 10$2.35$0.1515.67$280.15$287.35
275/278280/282Aug 14$2.35$0.1515.67$275.15$282.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 401 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 5$0.05$4.9599.00
$250.00$255.00$260.00Aug 28$0.06$4.9482.33
$350.00$355.00$360.00Aug 28$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.07$4.9370.43
$335.00$340.00$345.00Sep 4$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Sep 4$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$255.00$260.00$265.00Sep 11$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. 300 found (best net $-10.40, 299 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Sep 4-$10.40$19.60
$360.00$365.001:2Aug 12-$0.52$4.48
$350.00$355.001:2Aug 21-$1.88$3.12
$360.00$365.001:2Aug 28-$2.00$3.00
$345.00$350.001:2Aug 21-$2.24$2.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$262.501:2Aug 12-$0.29$7.21
$260.00$255.001:2Aug 12-$0.32$4.68
$275.00$270.001:2Aug 12-$0.67$4.33
$255.00$250.001:2Aug 21-$0.73$4.27
$260.00$255.001:2Aug 21-$0.89$4.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 5.92%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 11$18.200.520.8%5.92%6.74%9--
$310.00Sep 4$17.150.510.8%5.58%6.40%180418
$315.00Sep 11$15.950.482.5%5.19%7.64%1--
$310.00Aug 28$15.250.510.8%4.96%5.78%4111.9K
$315.00Sep 4$14.900.472.5%4.85%7.30%918276
$307.50Aug 21$14.350.520.0%4.67%4.68%307277
$320.00Sep 11$13.950.444.1%4.54%8.61%9--
$310.00Aug 21$13.200.500.8%4.29%5.12%1.9K1.5K
$315.00Aug 28$13.050.462.5%4.24%6.69%169977
$320.00Sep 4$12.950.434.1%4.21%8.29%124414

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 780,465
Total Puts 466,552
Put/Call Ratio 0.60
Net Difference 313,913

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,766,539
Total Puts 6,704,986
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