Tour v472
TSLA
TESLA INC
$308.54 +3.43%
7/30 15:01

Option Volume

Detail
Current (07/30 3:00pm) 1,394,664
Calls: 862,216 (62%)
Puts: 532,448 (38%)
Prior (07/29) 1,938,463
Calls: 988,479 (51%)
Puts: 949,984 (49%)
Current vs Prior -28.05%
Calls: -12.77% (Calls)
Puts: -43.95% (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 -32.54%
Calls: -22.29%
Puts: -44.41%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 3:00pm) $898.49M
Calls: $500.50M (56%)
Puts: $397.99M (44%)
Prior (07/29) $809.91M
Calls: $493.32M (61%)
Puts: $316.59M (39%)
Current vs Prior +10.94%
Calls: +1.45%
Puts: +25.71%
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 -46.76%
Calls: -5.94%
Puts: -65.55%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 3:00pm) 0.62
Prior (07/29) 0.96
Current vs Prior -35.74%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -26.60%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 3:00pm) 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 2.71% | 3.81%2.71% | 6.14%9.47% | 14.17%
Prior 3.97% | 4.89%3.97% | 7.07%10.22% | 14.84%
Current vs Prior -31.75% | -22.12%-31.75% | -13.17%-7.28% | -4.51%
Prior 7-Day Avg 4.73% | 5.67%5.19% | 7.53%9.38% | 14.59%
Current vs 7-Day Avg -42.77% | -32.73%-47.83% | -18.57%+0.96% | -2.88%
Prior 7-Day Eod 3.97% | 4.89%3.97% | 7.07%10.22% | 14.84%
Current vs 7-Day Eod -31.75% | -22.12%-31.75% | -13.17%-7.28% | -4.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.37% | 2.55%
Calls: 1.23% | 2.57%
Puts: 3.50% | 2.53%
Prior 5.04% | 2.10%
Calls: 2.76% | 2.31%
Puts: 7.32% | 1.90%
Current vs Prior -52.98% | +21.43%
Prior 7-Day Avg 3.74% | 2.29%
Calls: 3.61% | 2.29%
Puts: 3.86% | 2.29%
Current vs 7-Day Avg -36.56% | +11.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio dropping 36% - 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 BULLISH
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
15:00BULLISHBULLISHBULLISH
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 732 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 713.8013.90$13.850.7%5890.67755
$315.00Aug 2813.4513.55$13.500.7%1720.46977
$300.00Aug 512.4512.55$12.500.8%9180.692.6K
$270.00Aug 2141.4541.80$41.630.8%90.88719
$302.50Aug 2117.5017.65$17.580.9%6780.59290
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2114.2514.35$14.300.7%8630.494.4K
$302.50Aug 2110.6510.75$10.700.9%4830.411.3K
$320.00Aug 715.7015.85$15.771.0%2170.681.7K
$335.00Aug 2130.8531.15$31.001.0%540.741.6K
$320.00Aug 2120.0520.25$20.151.0%2170.606.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 310.050.06$0.0616.7%4.6K0.016.4K
$355.00Aug 30.050.06$0.0616.7%5190.01446
$332.50Jul 310.070.08$0.0812.5%3.2K0.022.8K
$330.00Jul 310.090.10$0.1010.0%10.0K0.0218.1K
$347.50Aug 30.090.10$0.1010.0%480.01136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 310.050.06$0.0616.7%3.5K0.015.7K
$282.50Jul 310.060.07$0.0714.3%9090.011.3K
$285.00Jul 310.080.09$0.0911.1%6.5K0.024.8K
$260.00Aug 30.080.09$0.0911.1%840.011.6K
$287.50Jul 310.100.11$0.119.1%3.3K0.03994

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 3157.8558.85$58.351.7%911.00157
$255.00Jul 3152.8054.25$53.532.7%441.0036
$252.50Jul 3155.3056.35$55.831.9%231.001
$257.50Jul 3150.3051.35$50.832.1%351.008
$260.00Jul 3148.3548.80$48.580.9%251.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 3121.2521.75$21.502.3%2771.002.5K
$332.50Jul 3123.6524.25$23.952.5%261.00408
$335.00Jul 3126.1526.75$26.452.3%3771.001.0K
$337.50Jul 3128.6529.25$28.952.1%271.00108
$340.00Jul 3131.1531.75$31.451.9%7741.00277

Most actively traded options today. High liquidity = easy entry/exit. 799 active (total vol 1.2M, top 95.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 312.872.90$2.891.0%95.5K0.4312.0K
$307.50Jul 314.054.10$4.071.2%69.0K0.555.1K
$305.00Jul 315.555.65$5.601.8%65.7K0.665.4K
$315.00Jul 311.331.35$1.341.5%58.1K0.249.6K
$320.00Jul 310.550.56$0.561.8%48.9K0.1211.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 311.982.01$2.001.5%88.7K0.346.0K
$300.00Jul 310.820.84$0.832.4%54.8K0.1710.0K
$302.50Jul 311.281.31$1.302.3%45.8K0.253.4K
$307.50Jul 312.952.99$2.971.3%30.0K0.453.2K
$295.00Jul 310.320.34$0.336.1%20.0K0.087.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 72.7%, max 194.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11146.4%49.6%194.9%94157
$255.00Jul 31Aug 28133.7%51.0%162.2%4770
$370.00Jul 31Sep 11120.3%47.9%151.2%5442.7K
$260.00Jul 31Aug 28121.3%49.9%143.4%25115
$365.00Jul 31Sep 11111.7%46.8%138.9%6325.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11146.4%49.6%194.9%6083.8K
$255.00Jul 31Sep 11133.7%48.6%175.0%1527.4K
$260.00Jul 31Sep 11121.3%48.0%152.9%7691.6K
$252.50Jul 31Aug 14142.7%56.7%151.6%37455
$370.00Jul 31Sep 11120.3%47.9%151.2%1.0K468

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 40.67, avg 5.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$370.00Aug 12$0.12$4.88$0.1240.67$365.12
$352.50$355.00Aug 10$0.10$2.40$0.1024.00$352.60
$350.00$352.50Aug 10$0.11$2.39$0.1121.73$350.11
$360.00$362.50Aug 14$0.11$2.39$0.1121.73$360.11
$330.00$332.50Aug 3$0.12$2.38$0.1219.83$330.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$255.00Aug 12$0.12$4.88$0.1240.67$259.88
$255.00$250.00Aug 21$0.21$4.79$0.2122.81$254.79
$295.00$292.50Jul 31$0.11$2.39$0.1121.73$294.89
$280.00$277.50Aug 5$0.11$2.39$0.1121.73$279.89
$270.00$267.50Aug 10$0.11$2.39$0.1121.73$269.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 577 found (best R:R 61.50, avg 3.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$257.50Aug 10$7.38$7.38$0.1261.50$257.38
$250.00$255.00Aug 3$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 5$4.87$4.87$0.1337.46$259.87
$270.00$275.00Aug 5$4.86$4.86$0.1434.71$274.86
$280.00$285.00Aug 5$4.83$4.83$0.1728.41$284.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$360.00Aug 5$4.83$4.83$0.1728.41$360.17
$355.00$350.00Aug 14$4.82$4.82$0.1826.78$350.18
$325.00$322.50Jul 31$2.40$2.40$0.1024.00$322.60
$330.00$327.50Jul 31$2.40$2.40$0.1024.00$327.60
$365.00$360.00Aug 14$4.80$4.80$0.2024.00$360.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 31Aug 3$0.0591.5%53.2%
$347.50Jul 31Aug 3$0.0786.7%51.8%
$345.00Jul 31Aug 3$0.0882.2%50.3%
$342.50Jul 31Aug 3$0.1179.1%49.4%
$265.00Jul 31Aug 3$0.12111.3%66.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$247.50Aug 3Aug 7$0.0591.8%69.3%
$260.00Jul 31Aug 3$0.06121.3%71.4%
$262.50Jul 31Aug 3$0.06115.2%68.4%
$265.00Jul 31Aug 3$0.08111.3%66.2%
$267.50Jul 31Aug 3$0.08106.9%63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 370 found (cheapest 2.28% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 31$4.07$2.97$7.04$300.46$314.542.28%
$310.00Jul 31$2.89$4.28$7.17$302.83$317.172.32%
$305.00Jul 31$5.60$2.00$7.60$297.40$312.602.46%
$312.50Jul 31$2.00$5.90$7.90$304.60$320.402.56%
$302.50Jul 31$7.40$1.30$8.70$293.80$311.202.82%
$315.00Jul 31$1.34$7.73$9.07$305.93$324.072.94%
$300.00Jul 31$9.45$0.83$10.28$289.72$310.283.33%
$307.50Aug 3$5.83$4.65$10.48$297.02$317.983.40%
$310.00Aug 3$4.60$5.93$10.53$299.47$320.533.41%
$317.50Jul 31$0.87$9.73$10.60$306.90$328.103.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$297.50Jul 31$0.56$0.52$1.08$296.42$321.08
$317.50$297.50Jul 31$0.87$0.52$1.39$296.11$318.89
$320.00$300.00Jul 31$0.56$0.83$1.39$298.61$321.39
$317.50$300.00Jul 31$0.87$0.83$1.70$298.30$319.20
$315.00$297.50Jul 31$1.34$0.52$1.86$295.64$316.86
$320.00$302.50Jul 31$0.56$1.30$1.86$300.64$321.86
$315.00$300.00Jul 31$1.34$0.83$2.17$297.83$317.17
$317.50$302.50Jul 31$0.87$1.30$2.17$300.33$319.67
$312.50$297.50Jul 31$2.00$0.52$2.52$294.98$315.02
$320.00$305.00Jul 31$0.56$2.00$2.56$302.44$322.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 370 found (best R:R 30.25, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
280/282285/288Aug 10$2.40$0.1024.00$280.10$287.40
288/290292/295Aug 12$2.40$0.1024.00$287.60$294.90
295/300305/310Sep 11$4.80$0.2024.00$295.20$309.80
250/255260/265Aug 28$4.79$0.2122.81$250.21$264.79
275/278282/285Aug 14$2.39$0.1121.73$275.11$284.89
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
282/285288/290Aug 12$2.37$0.1318.23$282.63$289.87
272/275282/285Aug 14$2.37$0.1318.23$272.63$284.87
255/260265/270Aug 28$4.74$0.2618.23$255.26$269.74

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
$335.00$340.00$345.00Sep 11$0.05$4.9599.00
$250.00$255.00$260.00Aug 5$0.06$4.9482.33
$280.00$285.00$290.00Sep 4$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.07$4.9370.43
$255.00$260.00$265.00Aug 28$0.08$4.9261.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$360.00$365.00$370.00Aug 28$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$0.09$4.9154.56
$330.00$332.50$335.00Jul 31$0.05$2.4549.00
$275.00$277.50$280.00Aug 7$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 $-10.71, 313 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Sep 4-$10.71$19.29
$365.00$370.001:2Aug 12-$0.44$4.56
$365.00$370.001:2Aug 28-$1.76$3.24
$350.00$355.001:2Aug 21-$1.93$3.07
$360.00$365.001:2Aug 28-$2.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$262.501:2Aug 12-$0.28$7.22
$260.00$255.001:2Aug 12-$0.32$4.68
$275.00$270.001:2Aug 12-$0.62$4.38
$255.00$250.001:2Aug 21-$0.70$4.30
$260.00$255.001:2Aug 21-$0.83$4.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 5.96%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 11$18.400.520.5%5.96%6.44%9--
$310.00Sep 4$17.500.520.5%5.67%6.15%189418
$315.00Sep 11$16.150.472.1%5.23%7.33%1--
$310.00Aug 28$15.650.510.5%5.07%5.55%4411.9K
$315.00Sep 4$15.300.472.1%4.96%7.05%918276
$320.00Sep 11$14.150.433.7%4.59%8.30%9--
$310.00Aug 21$13.600.510.5%4.41%4.88%2.1K1.5K
$315.00Aug 28$13.450.462.1%4.36%6.45%172977
$320.00Sep 4$13.250.433.7%4.29%8.01%134414
$312.50Aug 21$12.450.481.3%4.04%5.32%564187

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 862,216
Total Puts 532,448
Put/Call Ratio 0.62
Net Difference 329,768

Prior's Put/Call Breakdown

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

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