Tour v477
TSLA
TESLA INC
$311.20 +0.76%
$310.54 (-0.21%)🌙
as of 07/31 04:01 PM
7/31 16:01

Option Volume

Detail
Current (07/31 4:00pm) 2,908,515
Calls: 1,578,646 (54%)
Puts: 1,329,869 (46%)
Prior (07/30) 1,667,939
Calls: 1,019,969 (61%)
Puts: 647,970 (39%)
Current vs Prior +74.38%
Calls: +54.77% (Calls)
Puts: +105.24% (Puts)
Prior 7-Day Total 13,680,142
Calls: 7,375,704 (54%)
Puts: 6,304,438 (46%)
Prior 7-Day Average 1,954,306
Calls: 1,053,672 (54%)
Puts: 900,634 (46%)
Current vs Prior 7-Day Avg +48.83%
Calls: +49.82%
Puts: +47.66%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 4:00pm) $974.50M
Calls: $587.49M (60%)
Puts: $387.02M (40%)
Prior (07/30) $1.35B
Calls: $576.97M (43%)
Puts: $772.32M (57%)
Current vs Prior -27.78%
Calls: +1.82%
Puts: -49.89%
Prior 7-Day Total $11.95B
Calls: $3.85B (32%)
Puts: $8.09B (68%)
Prior 7-Day Average $1.71B
Calls: $550.71M (32%)
Puts: $1.16B (68%)
Current vs Prior 7-Day Avg -42.90%
Calls: +6.68%
Puts: -66.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 4:00pm) 0.84
Prior (07/30) 0.64
Current vs Prior +32.60%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +2.01%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/31 4:00pm) 5,906,683
Calls: 3,442,385 (58%)
Puts: 2,464,298 (42%)
Prior (07/30) 5,729,833
Calls: 3,319,217 (58%)
Puts: 2,410,616 (42%)
Current vs Prior +3.09%
Prior 7-Day Total 38,689,796
Calls: 22,163,734 (57%)
Puts: 16,526,062 (43%)
Prior 7-Day Average 5,527,113
Calls: 3,166,247 (57%)
Puts: 2,360,866 (43%)
Current vs Prior 7-Day Avg +6.87%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 0.92% | 2.73%0.92% | 5.47%9.03% | 13.91%
Prior 2.68% | 3.78%2.68% | 6.05%9.42% | 14.11%
Current vs Prior +2.12% | +18.36%-65.68% | -9.57%-4.07% | -1.39%
Prior 7-Day Avg 4.12% | 5.15%4.57% | 7.17%10.63% | 14.90%
Current vs 7-Day Avg -33.55% | -13.12%-79.91% | -23.73%-15.02% | -6.61%
Prior 7-Day Eod 2.68% | 3.78%2.68% | 6.05%9.42% | 14.11%
Current vs 7-Day Eod +2.12% | +18.36%-65.68% | -9.57%-4.07% | -1.39%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.52% | 5.38%
Calls: 3.59% | 5.76%
Puts: 3.46% | 5.01%
Prior 3.01% | 4.67%
Calls: 3.55% | 6.72%
Puts: 2.47% | 2.62%
Current vs Prior +16.94% | +15.20%
Prior 7-Day Avg 3.63% | 2.60%
Calls: 3.75% | 2.80%
Puts: 3.51% | 2.39%
Current vs 7-Day Avg -3.11% | +107.26%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($587.49M). Above-average activity with volume up 74% vs prior. P/C ratio rising 33% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
10:00BEARISHNEUTRALMIXED

📈 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 657 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Aug 75.305.35$5.320.9%4.5K0.394.6K
$325.00Aug 2810.1510.25$10.201.0%4750.39912
$270.00Aug 2143.4043.85$43.631.0%160.90722
$310.00Aug 2114.3014.45$14.381.0%3.0K0.541.8K
$315.00Aug 149.459.55$9.501.1%1.4K0.471.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2132.4532.75$32.600.9%900.775.4K
$305.00Aug 2110.1010.20$10.151.0%1.5K0.402.6K
$330.00Aug 2124.7024.95$24.831.0%1420.686.1K
$335.00Aug 2128.4528.75$28.601.0%3620.731.6K
$315.00Sep 418.7018.90$18.801.1%200.50138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Aug 30.050.06$0.0616.7%3750.011.9K
$340.00Aug 30.060.07$0.0714.3%2.1K0.011.4K
$367.50Aug 50.100.12$0.1118.2%70.0153
$332.50Aug 30.110.12$0.128.3%1.4K0.03826
$365.00Aug 50.120.13$0.137.7%2790.02107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.50Aug 30.050.06$0.0616.7%2010.01251
$282.50Aug 30.060.07$0.0714.3%9760.01303
$290.00Aug 30.100.12$0.1118.2%3.0K0.031.7K
$257.50Aug 50.100.12$0.1118.2%110.01249
$260.00Aug 50.100.12$0.1118.2%760.01245

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 381 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 360.4561.90$61.182.4%1251.004
$260.00Aug 348.0554.25$51.1512.1%21.0017
$270.00Aug 340.5542.05$41.303.6%411.0082
$275.00Aug 335.2037.40$36.306.1%381.0034
$277.50Aug 332.5035.15$33.837.8%301.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 313.654.10$3.8811.6%19.8K1.003.4K
$317.50Jul 316.056.55$6.307.9%2.8K1.001.5K
$320.00Jul 318.559.05$8.805.7%6.8K1.003.9K
$322.50Jul 3111.1511.60$11.384.0%1.9K1.001.6K
$325.00Jul 3113.6514.10$13.883.2%4.8K1.001.4K

Most actively traded options today. High liquidity = easy entry/exit. 806 active (total vol 2.6M, top 259.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 311.091.66$1.3841.3%259.7K0.8312.7K
$312.50Jul 310.080.10$0.0922.2%209.0K0.156.4K
$315.00Jul 310.000.01$0.01100.0%172.0K0.0113.9K
$307.50Jul 313.453.85$3.6511.0%89.9K0.999.8K
$320.00Jul 310.000.01$0.01100.0%73.5K0.0116.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 310.000.01$0.01100.0%192.2K0.018.8K
$310.00Jul 310.110.13$0.1216.7%150.8K0.176.4K
$307.50Jul 310.000.01$0.01100.0%140.8K0.014.2K
$300.00Jul 310.000.01$0.01100.0%132.7K0.0013.1K
$302.50Jul 310.000.01$0.01100.0%114.9K0.014.8K

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 860.4%, max 2073.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$257.50Jul 31Aug 141161.2%53.4%2073.5%216
$262.50Jul 31Aug 141079.6%51.4%2000.9%1220
$250.00Jul 31Sep 11932.1%48.8%1808.5%160135
$255.00Jul 31Sep 11853.8%47.9%1682.1%848
$260.00Jul 31Aug 28776.5%49.0%1483.6%28118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$257.50Jul 31Aug 141161.2%53.4%2073.5%4219
$262.50Jul 31Aug 141079.6%51.4%2000.9%6051.2K
$250.00Jul 31Sep 11932.1%48.8%1808.5%4.3K3.7K
$255.00Jul 31Sep 11853.8%47.9%1682.1%2017.3K
$260.00Jul 31Sep 11776.5%47.2%1543.8%3541.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 30.25, avg 5.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$352.50Aug 10$0.10$2.40$0.1024.00$350.10
$360.00$362.50Aug 14$0.10$2.40$0.1024.00$360.10
$345.00$347.50Aug 7$0.11$2.39$0.1121.73$345.11
$370.00$372.50Aug 21$0.11$2.39$0.1121.73$370.11
$337.50$340.00Aug 5$0.12$2.38$0.1219.83$337.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$265.00Aug 12$0.16$4.84$0.1630.25$269.84
$255.00$250.00Aug 21$0.16$4.84$0.1630.25$254.84
$310.00$307.50Jul 31$0.11$2.39$0.1121.73$309.89
$280.00$277.50Aug 7$0.11$2.39$0.1121.73$279.89
$272.50$270.00Aug 12$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. 541 found (best R:R 65.67, avg 3.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Aug 3$9.85$9.85$0.1565.67$269.85
$270.00$275.00Aug 10$4.85$4.85$0.1532.33$274.85
$250.00$255.00Aug 21$4.85$4.85$0.1532.33$254.85
$250.00$255.00Aug 14$4.78$4.78$0.2221.73$254.78
$262.50$265.00Jul 31$2.38$2.38$0.1219.83$264.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$355.00Aug 10$9.63$9.63$0.3726.03$355.37
$315.00$312.50Jul 31$2.40$2.40$0.1024.00$312.60
$340.00$337.50Aug 7$2.40$2.40$0.1024.00$337.60
$370.00$367.50Aug 21$2.38$2.38$0.1219.83$367.62
$355.00$347.50Aug 12$7.13$7.13$0.3719.27$347.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.72, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$292.50Jul 31Aug 3$0.05293.3%37.1%
$337.50Jul 31Aug 3$0.06370.3%41.8%
$340.00Jul 31Aug 3$0.06400.7%44.6%
$335.00Jul 31Aug 3$0.08339.4%40.1%
$280.00Jul 31Aug 3$0.10476.5%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 31Aug 7$0.05737.8%60.9%
$282.50Jul 31Aug 3$0.06439.7%48.4%
$285.00Jul 31Aug 3$0.07403.1%45.9%
$267.50Jul 31Aug 3$0.08662.5%74.3%
$287.50Jul 31Aug 3$0.08366.5%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 381 found (cheapest 0.48% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 31$1.38$0.12$1.50$308.50$311.500.48%
$312.50Jul 31$0.09$1.48$1.57$310.93$314.070.50%
$307.50Jul 31$3.65$0.01$3.66$303.84$311.161.18%
$315.00Jul 31$0.01$3.88$3.89$311.11$318.891.25%
$305.00Jul 31$6.15$0.01$6.16$298.84$311.161.98%
$317.50Jul 31$0.01$6.30$6.31$311.19$323.812.03%
$310.00Aug 3$4.18$3.01$7.19$302.81$317.192.31%
$312.50Aug 3$3.01$4.33$7.34$305.16$319.842.36%
$307.50Aug 3$5.68$1.97$7.65$299.85$315.152.46%
$315.00Aug 3$2.08$5.90$7.98$307.02$322.982.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.07% of stock, avg 5.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$312.50$310.00Jul 31$0.09$0.12$0.21$309.79$312.71
$322.50$300.00Aug 3$0.60$0.45$1.05$298.95$323.55
$322.50$302.50Aug 3$0.60$0.74$1.34$301.16$323.84
$320.00$300.00Aug 3$0.93$0.45$1.38$298.62$321.38
$320.00$302.50Aug 3$0.93$0.74$1.67$300.83$321.67
$317.50$300.00Aug 3$1.40$0.45$1.85$298.15$319.35
$322.50$305.00Aug 3$0.60$1.23$1.83$303.17$324.33
$317.50$302.50Aug 3$1.40$0.74$2.14$300.36$319.64
$320.00$305.00Aug 3$0.93$1.23$2.16$302.84$322.16
$315.00$300.00Aug 3$2.08$0.45$2.53$297.47$317.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 34.71, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
255/260275/280Aug 28$4.86$0.1434.71$255.14$279.86
255/260290/295Sep 11$4.85$0.1532.33$255.15$294.85
265/270275/280Sep 4$4.83$0.1728.41$265.17$279.83
255/260265/270Aug 28$4.79$0.2122.81$255.21$269.79
275/278288/290Aug 12$2.39$0.1121.73$275.11$289.89
250/255275/280Aug 28$4.78$0.2221.73$250.22$279.78
265/270272/280Aug 12$7.16$0.3421.06$262.84$279.66
272/275280/282Aug 12$2.38$0.1219.83$272.62$282.38
295/300305/310Sep 11$4.76$0.2419.83$295.24$309.76
285/288290/292Aug 21$2.37$0.1318.23$285.13$292.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 393 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Sep 4$0.05$4.9599.00
$360.00$365.00$370.00Sep 11$0.07$4.9370.43
$250.00$260.00$270.00Aug 3$0.18$9.8254.56
$355.00$360.00$365.00Aug 28$0.09$4.9154.56
$287.50$290.00$292.50Aug 5$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$345.00$350.00$355.00Aug 21$0.06$4.9482.33
$255.00$260.00$265.00Sep 11$0.06$4.9482.33
$255.00$260.00$265.00Aug 21$0.08$4.9261.50
$250.00$255.00$260.00Aug 28$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. 342 found (best net $-5.75, 332 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$255.00$290.001:2Sep 11-$5.75$29.25
$365.00$370.001:2Aug 28-$1.81$3.19
$350.00$355.001:2Aug 21-$1.91$3.09
$360.00$365.001:2Aug 28-$2.08$2.92
$345.00$350.001:2Aug 21-$2.29$2.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$260.001:2Aug 10-$0.17$4.83
$270.00$265.001:2Aug 12-$0.28$4.72
$255.00$250.001:2Aug 21-$0.47$4.53
$260.00$255.001:2Aug 21-$0.57$4.43
$265.00$260.001:2Aug 21-$0.71$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.62%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$315.00Sep 11$17.500.501.2%5.62%6.84%3914
$315.00Sep 4$16.100.501.2%5.17%6.39%365610
$320.00Sep 11$15.400.462.8%4.95%7.78%3519
$315.00Aug 28$14.100.491.2%4.53%5.75%250938
$320.00Sep 4$13.950.452.8%4.48%7.31%418447
$325.00Sep 11$13.450.424.4%4.32%8.76%415
$312.50Aug 21$13.050.510.4%4.19%4.61%977425
$325.00Sep 4$12.050.414.4%3.87%8.31%421321
$320.00Aug 28$12.000.442.8%3.86%6.68%4731.1K
$315.00Aug 21$11.900.481.2%3.82%5.04%2.0K2.6K

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 1,578,646
Total Puts 1,329,869
Put/Call Ratio 0.84
Net Difference 248,777

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,375,704
Total Puts 6,304,438
Average Put/Call Ratio 0.83
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