Tour v472
TSLA
TESLA INC
$308.85 +3.53%
$308.27 (-0.19%)🌙
as of 07/30 04:01 PM
7/30 16:01

Option Volume

Detail
Current (07/30 4:00pm) 1,667,939
Calls: 1,019,969 (61%)
Puts: 647,970 (39%)
Prior (07/29) 2,369,605
Calls: 1,192,359 (50%)
Puts: 1,177,246 (50%)
Current vs Prior -29.61%
Calls: -14.46% (Calls)
Puts: -44.96% (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 -19.32%
Calls: -8.07%
Puts: -32.35%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 4:00pm) $1.35B
Calls: $576.97M (43%)
Puts: $772.32M (57%)
Prior (07/29) $1.17B
Calls: $314.75M (27%)
Puts: $857.91M (73%)
Current vs Prior +15.06%
Calls: +83.31%
Puts: -9.98%
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 -20.04%
Calls: +8.43%
Puts: -33.15%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/30 4:00pm) 0.64
Prior (07/29) 0.99
Current vs Prior -35.66%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -24.48%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 4:00pm) 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 2.68% | 3.78%2.68% | 6.05%9.42% | 14.11%
Prior 3.97% | 4.89%3.97% | 7.07%10.22% | 14.84%
Current vs Prior -32.48% | -22.73%-32.48% | -14.41%-7.85% | -4.94%
Prior 7-Day Avg 4.73% | 5.67%5.19% | 7.53%9.38% | 14.59%
Current vs 7-Day Avg -43.37% | -33.25%-48.38% | -19.73%+0.34% | -3.31%
Prior 7-Day Eod 3.97% | 4.89%3.97% | 7.07%10.22% | 14.84%
Current vs 7-Day Eod -32.48% | -22.73%-32.48% | -14.41%-7.85% | -4.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.01% | 4.67%
Calls: 3.55% | 6.72%
Puts: 2.47% | 2.62%
Prior 5.04% | 2.10%
Calls: 2.76% | 2.31%
Puts: 7.32% | 1.90%
Current vs Prior -40.28% | +122.38%
Prior 7-Day Avg 3.74% | 2.29%
Calls: 3.61% | 2.29%
Puts: 3.86% | 2.29%
Current vs 7-Day Avg -19.43% | +103.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
16:00BEARISHBULLISHBULLISH
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 685 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 149.209.30$9.251.1%9080.44884
$310.00Aug 2113.7013.90$13.801.4%2.5K0.511.5K
$320.00Jul 310.640.65$0.651.5%65.7K0.1311.6K
$315.00Aug 76.256.35$6.301.6%4.9K0.415.8K
$250.00Aug 2860.6061.60$61.101.6%270.9453
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 2111.6011.70$11.650.9%1.5K0.432.5K
$307.50Aug 2112.7512.90$12.831.2%4940.46677
$310.00Aug 2815.8516.05$15.951.3%1640.481.1K
$312.50Aug 2115.3515.55$15.451.3%680.52250
$307.50Aug 1410.6510.80$10.731.4%2560.4695

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 30.060.07$0.0714.3%1120.01668
$335.00Jul 310.070.08$0.0812.5%6.6K0.026.4K
$332.50Jul 310.090.10$0.1010.0%4.0K0.022.8K
$350.00Aug 30.100.12$0.1118.2%1.1K0.021.3K
$347.50Aug 30.110.13$0.1216.7%1200.02136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 310.050.06$0.0616.7%6.9K0.014.8K
$287.50Jul 310.070.08$0.0812.5%3.4K0.02994
$257.50Aug 30.070.08$0.0812.5%140.01127
$290.00Jul 310.100.12$0.1118.2%20.0K0.033.9K
$267.50Aug 30.100.12$0.1118.2%90.01185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 3157.4060.40$58.905.1%1351.00157
$252.50Jul 3154.9057.80$56.355.1%231.001
$255.00Jul 3152.4054.65$53.534.2%741.0036
$260.00Jul 3148.4550.40$49.433.9%261.0057
$262.50Jul 3145.2547.90$46.585.7%101.001
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 3122.5024.05$23.286.7%351.00408
$335.00Jul 3125.5026.60$26.054.2%1.9K1.001.0K
$337.50Jul 3127.4030.05$28.739.2%1931.00108
$340.00Jul 3129.9032.55$31.238.5%1.2K1.00277
$342.50Jul 3132.4035.05$33.727.9%231.0018

Most actively traded options today. High liquidity = easy entry/exit. 809 active (total vol 1.5M, top 112.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 313.003.05$3.031.7%112.5K0.4612.0K
$307.50Jul 314.154.30$4.223.6%76.6K0.575.1K
$315.00Jul 311.441.47$1.462.1%70.5K0.269.6K
$305.00Jul 315.605.85$5.734.4%67.9K0.685.4K
$320.00Jul 310.640.65$0.651.5%65.7K0.1311.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 311.791.83$1.812.2%98.4K0.326.0K
$300.00Jul 310.700.73$0.724.2%63.5K0.1510.0K
$302.50Jul 311.121.17$1.154.3%50.3K0.223.4K
$307.50Jul 312.752.80$2.781.8%37.0K0.433.2K
$310.00Jul 314.004.10$4.052.5%25.6K0.546.1K

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 76.7%, max 199.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11147.1%49.2%199.1%138157
$255.00Jul 31Aug 28134.5%50.8%164.8%7770
$370.00Jul 31Sep 11121.6%47.5%155.8%5592.7K
$260.00Jul 31Aug 28125.0%49.7%151.4%26115
$257.50Jul 31Aug 10136.1%55.2%146.6%1498
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 31Sep 11147.1%49.2%199.1%8563.8K
$255.00Jul 31Sep 11134.5%47.9%181.0%2077.4K
$260.00Jul 31Sep 11125.0%47.6%162.4%7941.6K
$370.00Jul 31Sep 11121.6%47.5%155.8%4.4K468
$257.50Jul 31Aug 14136.1%54.1%151.6%71207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 44.45, avg 5.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$365.00$370.00Aug 12$0.13$4.87$0.1337.46$365.13
$352.50$355.00Aug 10$0.10$2.40$0.1024.00$352.60
$362.50$365.00Aug 14$0.10$2.40$0.1024.00$362.60
$347.50$350.00Aug 7$0.11$2.39$0.1121.73$347.61
$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$0.11$4.89$0.1144.45$259.89
$295.00$292.50Jul 31$0.10$2.40$0.1024.00$294.90
$255.00$250.00Aug 21$0.21$4.79$0.2122.81$254.79
$275.00$272.50Aug 7$0.11$2.39$0.1121.73$274.89
$272.50$270.00Aug 10$0.11$2.39$0.1121.73$272.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 592 found (best R:R 49.00, avg 3.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$255.00$260.00Aug 3$4.90$4.90$0.1049.00$259.90
$250.00$255.00Aug 14$4.87$4.87$0.1337.46$254.87
$250.00$257.50Aug 10$7.27$7.27$0.2331.61$257.27
$265.00$270.00Aug 10$4.83$4.83$0.1728.41$269.83
$255.00$260.00Aug 14$4.83$4.83$0.1728.41$259.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$360.00Sep 4$4.90$4.90$0.1049.00$360.10
$352.50$350.00Aug 3$2.40$2.40$0.1024.00$350.10
$352.50$350.00Aug 5$2.40$2.40$0.1024.00$350.10
$362.50$350.00Aug 12$11.93$11.93$0.5720.93$350.57
$345.00$340.00Aug 14$4.77$4.77$0.2320.74$340.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $0.59, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Jul 31Aug 3$0.05101.1%58.4%
$357.50Jul 31Aug 3$0.05103.2%59.8%
$360.00Jul 31Aug 3$0.05107.8%61.7%
$352.50Jul 31Aug 3$0.0696.7%56.7%
$350.00Jul 31Aug 3$0.0892.2%55.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 31Aug 3$0.05125.0%71.9%
$252.50Jul 31Aug 3$0.06140.7%81.8%
$262.50Jul 31Aug 3$0.06118.7%69.4%
$247.50Aug 3Aug 7$0.0691.1%68.7%
$255.00Jul 31Aug 3$0.07134.5%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 375 found (cheapest 2.27% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$307.50Jul 31$4.22$2.78$7.00$300.50$314.502.27%
$310.00Jul 31$3.03$4.05$7.08$302.92$317.082.29%
$305.00Jul 31$5.73$1.81$7.54$297.46$312.542.44%
$312.50Jul 31$2.13$5.63$7.76$304.74$320.262.51%
$302.50Jul 31$7.60$1.15$8.75$293.75$311.252.83%
$315.00Jul 31$1.46$7.48$8.94$306.06$323.942.89%
$317.50Jul 31$0.97$9.32$10.29$307.21$327.793.33%
$300.00Jul 31$9.65$0.72$10.37$289.63$310.373.36%
$307.50Aug 3$5.95$4.47$10.42$297.08$317.923.37%
$310.00Aug 3$4.78$5.73$10.51$299.49$320.513.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 5.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$297.50Jul 31$0.65$0.44$1.09$296.41$321.09
$320.00$300.00Jul 31$0.65$0.72$1.37$298.63$321.37
$317.50$297.50Jul 31$0.97$0.44$1.41$296.09$318.91
$317.50$300.00Jul 31$0.97$0.72$1.69$298.31$319.19
$320.00$302.50Jul 31$0.65$1.15$1.80$300.70$321.80
$315.00$297.50Jul 31$1.46$0.44$1.90$295.60$316.90
$317.50$302.50Jul 31$0.97$1.15$2.12$300.38$319.62
$315.00$300.00Jul 31$1.46$0.72$2.18$297.82$317.18
$320.00$305.00Jul 31$0.65$1.81$2.46$302.54$322.46
$312.50$297.50Jul 31$2.13$0.44$2.57$294.93$315.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 30.25, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/265Aug 21$4.84$0.1630.25$250.16$264.84
260/262265/270Aug 14$4.81$0.1925.32$257.69$269.81
282/285288/290Aug 10$2.39$0.1121.73$282.61$289.89
280/282288/290Aug 12$2.39$0.1121.73$280.11$289.89
272/275280/282Aug 14$2.38$0.1219.83$272.62$282.38
255/260265/270Aug 21$4.76$0.2419.83$255.24$269.76
250/255260/265Aug 28$4.76$0.2419.83$250.24$264.76
255/260265/270Aug 28$4.73$0.2717.52$255.27$269.73
290/295300/305Sep 4$4.73$0.2717.52$290.27$304.73
278/280282/285Aug 14$2.36$0.1416.86$277.64$284.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$365.00$370.00Sep 4$0.07$4.9370.43
$355.00$360.00$365.00Aug 28$0.08$4.9261.50
$305.00$310.00$315.00Sep 4$0.08$4.9261.50
$360.00$365.00$370.00Aug 28$0.09$4.9154.56
$250.00$255.00$260.00Aug 3$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Aug 28$0.05$4.9599.00
$265.00$270.00$275.00Sep 11$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.08$4.9261.50
$255.00$260.00$265.00Aug 21$0.09$4.9154.56
$255.00$260.00$265.00Aug 28$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. 319 found (best net $-7.45, 319 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$300.001:2Sep 11-$7.45$17.55
$250.00$275.001:2Sep 11-$20.15$4.85
$365.00$370.001:2Aug 12-$0.43$4.57
$365.00$370.001:2Aug 28-$1.79$3.21
$350.00$355.001:2Aug 21-$1.93$3.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$255.001:2Aug 12-$0.30$4.70
$270.00$265.001:2Aug 12-$0.42$4.58
$255.00$250.001:2Aug 21-$0.65$4.35
$260.00$255.001:2Aug 21-$0.78$4.22
$265.00$260.001:2Aug 21-$0.98$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 6.04%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 11$18.650.520.4%6.04%6.41%13--
$310.00Sep 4$17.500.520.4%5.67%6.04%228418
$315.00Sep 11$16.400.482.0%5.31%7.30%15--
$310.00Aug 28$15.750.520.4%5.10%5.47%5311.9K
$315.00Sep 4$15.150.482.0%4.91%6.90%928276
$320.00Sep 11$14.350.443.6%4.65%8.26%20--
$310.00Aug 21$13.700.510.4%4.44%4.81%2.5K1.5K
$315.00Aug 28$13.500.472.0%4.37%6.36%192977
$320.00Sep 4$13.300.433.6%4.31%7.92%143414
$325.00Sep 11$12.500.415.2%4.05%9.28%23--

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 1,019,969
Total Puts 647,970
Put/Call Ratio 0.64
Net Difference 371,999

Prior's Put/Call Breakdown

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

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