Tour v372
TSLA
TESLA INC
$378.20 +2.34%
7/21 10:00

Option Volume

Detail
Current (07/21 10:00am) 187,714
Calls: 127,584 (68%)
Puts: 60,130 (32%)
Prior (07/20) 443,008
Calls: 236,487 (53%)
Puts: 206,521 (47%)
Current vs Prior -57.63%
Calls: -46.05% (Calls)
Puts: -70.88% (Puts)
Prior 7-Day Total 17,681,819
Calls: 9,968,856 (56%)
Puts: 7,712,963 (44%)
Prior 7-Day Average 2,525,974
Calls: 1,424,122 (56%)
Puts: 1,101,851 (44%)
Current vs Prior 7-Day Avg -92.57%
Calls: -91.04%
Puts: -94.54%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 10:00am) $204.58M
Calls: $142.40M (70%)
Puts: $62.18M (30%)
Prior (07/20) $234.35M
Calls: $72.74M (31%)
Puts: $161.61M (69%)
Current vs Prior -12.70%
Calls: +95.76%
Puts: -61.52%
Prior 7-Day Total $7.02B
Calls: $3.75B (53%)
Puts: $3.27B (47%)
Prior 7-Day Average $1.00B
Calls: $535.40M (53%)
Puts: $467.71M (47%)
Current vs Prior 7-Day Avg -79.60%
Calls: -73.40%
Puts: -86.71%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 10:00am) 0.47
Prior (07/20) 0.87
Current vs Prior -46.03%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -40.45%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 10:00am) 5,140,293
Calls: 2,903,765 (56%)
Puts: 2,236,528 (44%)
Prior (07/20) 5,136,879
Calls: 2,897,488 (56%)
Puts: 2,239,391 (44%)
Current vs Prior +0.07%
Prior 7-Day Total 40,947,142
Calls: 23,449,715 (57%)
Puts: 17,497,427 (43%)
Prior 7-Day Average 5,849,591
Calls: 3,349,959 (57%)
Puts: 2,499,632 (43%)
Current vs Prior 7-Day Avg -12.13%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.71% | 7.11%6.71% | 8.34%11.78% | 15.59%
Prior 2.70% | 7.40%0.71% | 7.40%0.71% | 12.49%
Current vs Prior +148.10% | -3.89%+839.48% | +12.73%+1549.10% | +24.89%
Prior 7-Day Avg 2.77% | 4.42%2.59% | 7.20%2.63% | 12.95%
Current vs 7-Day Avg +142.61% | +60.86%+158.85% | +15.73%+348.44% | +20.47%
Prior 7-Day Eod 2.70% | 7.40%6.97% | 8.60%0.70% | 11.97%
Current vs 7-Day Eod +148.10% | -3.89%-3.72% | -3.05%+1587.37% | +30.30%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.38% | 1.68%
Calls: 1.21% | 1.52%
Puts: 1.54% | 1.83%
Prior 4.46% | 1.94%
Calls: 5.65% | 1.89%
Puts: 3.27% | 1.98%
Current vs Prior -69.06% | -13.40%
Prior 7-Day Avg 3.21% | 2.72%
Calls: 3.34% | 2.85%
Puts: 3.07% | 2.58%
Current vs 7-Day Avg -56.97% | -38.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($142.40M). Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (127,584 calls vs 60,130 puts). P/C ratio dropping 46% - 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 BULLISH
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
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 696 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 2413.6513.70$13.680.4%8.1K0.562.0K
$410.00Jul 242.662.67$2.670.4%2.5K0.179.5K
$382.50Jul 3113.3013.40$13.350.7%1070.47689
$422.50Jul 241.311.32$1.320.8%1.7K0.094.2K
$420.00Aug 146.506.55$6.530.8%1100.23973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Aug 2120.5520.70$20.630.7%300.47158
$375.00Aug 2119.3019.45$19.380.8%2640.452.7K
$380.00Aug 718.1018.25$18.180.8%110.49599
$372.50Aug 2118.1018.25$18.180.8%1550.43106
$405.00Jul 2430.1030.35$30.230.8%60.791.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.62, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$452.50Jul 240.250.26$0.263.8%870.02587
$450.00Jul 240.290.30$0.303.3%1.0K0.026.6K
$447.50Jul 240.320.34$0.336.1%1650.03607
$445.00Jul 240.370.38$0.382.6%2870.032.3K
$442.50Jul 240.420.44$0.434.7%1860.04478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 240.180.20$0.1910.5%480.011.1K
$310.00Jul 240.220.24$0.238.7%1760.024.4K
$315.00Jul 240.270.29$0.287.1%1390.022.2K
$305.00Jul 270.270.30$0.2910.3%10.0254
$317.50Jul 240.310.33$0.326.3%270.02353

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 2772.0075.15$73.584.3%--1.0011
$305.00Jul 2472.3574.50$73.432.9%40.9955
$310.00Jul 2467.2569.35$68.303.1%170.98209
$315.00Jul 2462.4564.55$63.503.3%40.9868
$320.00Jul 2457.6059.60$58.603.4%290.9763
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Jul 2466.4068.30$67.352.8%2201.0099
$450.00Jul 2470.6573.40$72.033.8%51.00643
$450.00Jul 2769.6075.50$72.558.1%--0.9614
$435.00Jul 2755.0061.45$58.2311.1%--0.9420
$440.00Jul 2461.4063.15$62.282.8%130.93822

Most actively traded options today. High liquidity = easy entry/exit. 631 active (total vol 159.3K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 244.504.55$4.531.1%8.6K0.2614.6K
$370.00Jul 2416.3516.50$16.430.9%8.5K0.621.8K
$375.00Jul 2413.6513.70$13.680.4%8.1K0.562.0K
$380.00Jul 2411.2011.30$11.250.9%5.9K0.492.9K
$377.50Jul 2412.3512.50$12.431.2%5.7K0.52961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2412.8513.05$12.951.5%7.0K0.515.2K
$375.00Jul 2410.3010.40$10.351.0%6.2K0.443.6K
$360.00Jul 244.604.70$4.652.2%3.6K0.253.3K
$370.00Jul 248.058.20$8.131.8%3.2K0.388.4K
$350.00Jul 242.452.49$2.471.6%2.3K0.155.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 66.8%, max 105.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 21106.1%53.4%98.6%4202
$310.00Jul 24Aug 21101.5%52.6%93.0%17689
$315.00Jul 24Aug 2197.6%51.9%88.0%4554
$320.00Jul 24Aug 2194.0%51.2%83.7%39344
$450.00Jul 24Aug 2891.2%50.3%81.5%1.2K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 28106.1%51.7%105.2%501.3K
$310.00Jul 24Aug 28101.5%51.0%98.9%1764.7K
$315.00Jul 24Aug 2897.6%50.5%93.4%1502.4K
$320.00Jul 24Aug 2894.0%49.9%88.4%3244.5K
$325.00Jul 24Aug 2890.8%49.4%83.9%4521.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 487 found (best R:R 49.00, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$445.00$450.00Jul 29$0.16$4.84$0.1630.25$445.16
$435.00$437.50Jul 27$0.10$2.40$0.1024.00$435.10
$445.00$447.50Jul 31$0.10$2.40$0.1024.00$445.10
$430.00$432.50Jul 24$0.11$2.39$0.1121.73$430.11
$437.50$440.00Jul 29$0.11$2.39$0.1121.73$437.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$305.00Jul 29$0.20$9.80$0.2049.00$314.80
$310.00$305.00Aug 7$0.20$4.80$0.2024.00$309.80
$320.00$310.00Aug 3$0.42$9.58$0.4222.81$319.58
$332.50$330.00Jul 24$0.11$2.39$0.1121.73$332.39
$330.00$327.50Jul 27$0.11$2.39$0.1121.73$329.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 665 found (best R:R 49.00, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$320.00Jul 24$4.90$4.90$0.1049.00$319.90
$305.00$325.00Jul 27$19.58$19.58$0.4246.62$324.58
$305.00$310.00Jul 31$4.86$4.86$0.1434.71$309.86
$310.00$315.00Jul 31$4.84$4.84$0.1630.25$314.84
$305.00$310.00Aug 7$4.83$4.83$0.1728.41$309.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$435.00$432.50Jul 27$2.40$2.40$0.1024.00$432.60
$450.00$445.00Aug 7$4.78$4.78$0.2221.73$445.22
$450.00$435.00Jul 27$14.32$14.32$0.6821.06$435.68
$450.00$445.00Jul 31$4.77$4.77$0.2320.74$445.23
$397.50$395.00Jul 27$2.37$2.37$0.1318.23$395.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $0.65, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 24Jul 27$0.15106.1%81.0%
$450.00Jul 24Jul 27$0.1891.2%71.6%
$452.50Jul 24Jul 27$0.1892.0%72.2%
$447.50Jul 24Jul 27$0.2190.8%71.1%
$445.00Jul 24Jul 27$0.2290.2%70.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 24Jul 27$0.10106.1%81.0%
$310.00Jul 24Jul 27$0.11101.5%78.0%
$315.00Jul 24Jul 27$0.1497.6%75.2%
$317.50Jul 24Jul 27$0.1595.8%73.8%
$320.00Jul 24Jul 27$0.1794.0%72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 6.35% of stock, avg 12.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Jul 24$13.68$10.35$24.03$350.97$399.036.35%
$377.50Jul 24$12.43$11.60$24.03$353.47$401.536.35%
$372.50Jul 24$14.98$9.20$24.18$348.32$396.686.39%
$380.00Jul 24$11.25$12.95$24.20$355.80$404.206.40%
$382.50Jul 24$10.15$14.35$24.50$358.00$407.006.48%
$370.00Jul 24$16.43$8.13$24.56$345.44$394.566.49%
$385.00Jul 24$9.13$15.83$24.96$360.04$409.966.60%
$367.50Jul 24$17.95$7.15$25.10$342.40$392.606.64%
$377.50Jul 27$13.20$12.33$25.53$351.97$403.036.75%
$375.00Jul 27$14.45$11.10$25.55$349.45$400.556.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.10% of stock, avg 6.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$355.00Aug 5$4.22$7.50$11.72$343.28$431.72
$420.00$360.00Aug 5$4.22$9.15$13.37$346.63$433.37
$390.00$367.50Jul 24$7.33$7.15$14.48$353.02$404.48
$420.00$365.00Aug 5$4.22$10.78$15.00$350.00$435.00
$387.50$367.50Jul 24$8.20$7.15$15.35$352.15$402.85
$390.00$370.00Jul 24$7.33$8.13$15.46$354.54$405.46
$390.00$367.50Jul 27$8.03$7.88$15.91$351.59$405.91
$385.00$367.50Jul 24$9.13$7.15$16.28$351.22$401.28
$387.50$370.00Jul 24$8.20$8.13$16.33$353.67$403.83
$390.00$372.50Jul 24$7.33$9.20$16.53$355.97$406.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 483 found (best R:R 40.67, avg credit $3.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/355360/365Aug 28$4.88$0.1240.67$350.12$364.88
305/310315/320Aug 7$4.85$0.1532.33$305.15$319.85
310/315320/325Aug 7$4.85$0.1532.33$310.15$324.85
305/310315/320Aug 14$4.81$0.1925.32$305.19$319.81
310/315320/325Aug 21$4.81$0.1925.32$310.19$324.81
320/322325/330Jul 31$4.80$0.2024.00$317.70$329.80
305/310315/320Aug 21$4.80$0.2024.00$305.20$319.80
335/340350/355Aug 28$4.80$0.2024.00$335.20$354.80
315/320325/330Aug 7$4.79$0.2122.81$315.21$329.79
315/318325/330Jul 31$4.78$0.2221.73$312.72$329.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 382 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 21$0.05$4.9599.00
$440.00$445.00$450.00Aug 7$0.06$4.9482.33
$315.00$320.00$325.00Aug 7$0.07$4.9370.43
$340.00$345.00$350.00Aug 21$0.07$4.9370.43
$365.00$370.00$375.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$395.00$400.00Aug 14$0.05$4.9599.00
$420.00$425.00$430.00Aug 7$0.06$4.9482.33
$305.00$310.00$315.00Aug 7$0.07$4.9370.43
$310.00$315.00$320.00Aug 7$0.07$4.9370.43
$310.00$315.00$320.00Aug 21$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-1.04, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$425.00$440.001:2Aug 5-$1.04$13.96
$440.00$450.001:2Aug 3-$0.76$9.24
$440.00$450.001:2Aug 5-$0.97$9.03
$445.00$450.001:2Jul 29-$0.62$4.38
$435.00$440.001:2Aug 3-$1.39$3.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$305.001:2Jul 29-$0.22$9.78
$320.00$310.001:2Aug 3-$0.35$9.65
$330.00$320.001:2Aug 3-$0.46$9.54
$340.00$330.001:2Aug 5-$0.50$9.50
$340.00$330.001:2Aug 3-$0.71$9.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 6.05%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 28$22.900.520.5%6.05%6.53%31198
$380.00Aug 21$21.300.520.5%5.63%6.11%5842.2K
$385.00Aug 28$20.650.491.8%5.46%7.26%6187
$382.50Aug 21$20.150.501.1%5.33%6.46%1199
$380.00Aug 14$19.200.510.5%5.08%5.55%81677
$385.00Aug 21$19.100.481.8%5.05%6.85%4011.8K
$390.00Aug 28$18.950.463.1%5.01%8.13%34213
$387.50Aug 21$18.000.462.5%4.76%7.22%1021
$385.00Aug 14$17.000.471.8%4.49%6.29%11410
$390.00Aug 21$17.000.453.1%4.49%7.62%1245.2K

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 127,584
Total Puts 60,130
Put/Call Ratio 0.47
Net Difference 67,454

Prior's Put/Call Breakdown

Total Calls 236,487
Total Puts 206,521
Put/Call Ratio 0.87
Net Difference 29,966

Prior 7-Day Put/Call Summary

Total Calls 9,968,856
Total Puts 7,712,963
Average Put/Call Ratio 0.79
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