Tour v372
TSLA
TESLA INC
$381.01 +3.09%
7/21 13:00

Option Volume

Detail
Current (07/21 1:00pm) 655,472
Calls: 427,349 (65%)
Puts: 228,123 (35%)
Prior (07/20) 1,616,926
Calls: 914,230 (57%)
Puts: 702,696 (43%)
Current vs Prior -59.46%
Calls: -53.26% (Calls)
Puts: -67.54% (Puts)
Prior 7-Day Total 17,315,418
Calls: 9,973,974 (58%)
Puts: 7,341,444 (42%)
Prior 7-Day Average 2,473,631
Calls: 1,424,853 (58%)
Puts: 1,048,777 (42%)
Current vs Prior 7-Day Avg -73.50%
Calls: -70.01%
Puts: -78.25%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 1:00pm) $700.24M
Calls: $464.70M (66%)
Puts: $235.54M (34%)
Prior (07/20) $779.08M
Calls: $321.96M (41%)
Puts: $457.12M (59%)
Current vs Prior -10.12%
Calls: +44.34%
Puts: -48.47%
Prior 7-Day Total $7.36B
Calls: $3.73B (51%)
Puts: $3.63B (49%)
Prior 7-Day Average $1.05B
Calls: $532.95M (51%)
Puts: $517.96M (49%)
Current vs Prior 7-Day Avg -33.37%
Calls: -12.81%
Puts: -54.53%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 1:00pm) 0.53
Prior (07/20) 0.77
Current vs Prior -30.55%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -29.14%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 1:00pm) 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 40,085,894
Calls: 22,870,982 (57%)
Puts: 17,214,912 (43%)
Prior 7-Day Average 5,726,556
Calls: 3,267,283 (57%)
Puts: 2,459,273 (43%)
Current vs Prior 7-Day Avg -10.24%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.57% | 6.94%6.57% | 8.21%11.62% | 15.49%
Prior 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs Prior -5.75% | -5.88%-5.75% | -4.53%+1564.76% | +29.45%
Prior 7-Day Avg 3.29% | 4.88%3.12% | 7.57%1.98% | 12.71%
Current vs 7-Day Avg +99.67% | +42.12%+110.80% | +8.49%+485.83% | +21.93%
Prior 7-Day Eod 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs 7-Day Eod -5.75% | -5.88%-5.75% | -4.53%+1564.76% | +29.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.99% | 1.13%
Calls: 0.80% | 1.14%
Puts: 1.19% | 1.13%
Prior 3.73% | 2.54%
Calls: 2.55% | 3.16%
Puts: 4.91% | 1.92%
Current vs Prior -73.46% | -55.51%
Prior 7-Day Avg 3.19% | 2.47%
Calls: 3.17% | 2.62%
Puts: 3.21% | 2.31%
Current vs 7-Day Avg -68.97% | -54.17%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($464.70M). Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 31% - 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 BULLISH
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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 793 of results (avg 2.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2127.9528.10$28.030.5%5780.612.2K
$360.00Aug 2134.0534.25$34.150.6%310.681.0K
$375.00Aug 2125.2025.35$25.280.6%9800.571.6K
$350.00Aug 2140.9041.15$41.030.6%320.751.9K
$390.00Jul 248.158.20$8.180.6%19.5K0.408.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2131.8532.00$31.930.5%2380.608.2K
$410.00Aug 2138.7038.90$38.800.5%850.674.2K
$402.50Jul 3128.1528.30$28.230.5%20.6984
$375.00Jul 248.858.90$8.880.6%12.2K0.403.6K
$405.00Aug 2135.2035.40$35.300.6%300.641.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 240.200.21$0.214.8%1.2K0.022.1K
$452.50Jul 240.230.24$0.244.2%3560.02587
$450.00Jul 240.260.27$0.273.7%3.7K0.026.6K
$447.50Jul 240.310.32$0.323.1%6540.03607
$445.00Jul 240.350.37$0.365.6%1.6K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 240.150.16$0.166.3%1510.011.1K
$310.00Jul 240.180.19$0.195.3%6860.014.4K
$315.00Jul 240.210.23$0.229.1%4160.022.2K
$305.00Jul 270.220.25$0.2412.5%40.0254
$317.50Jul 240.240.25$0.254.0%1110.02353

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 2775.3077.50$76.402.9%--1.0011
$310.00Jul 2770.7072.00$71.351.8%121.003
$315.00Jul 2765.8067.50$66.652.6%101.003
$320.00Jul 2761.0062.45$61.732.3%21.007
$305.00Jul 2475.6076.55$76.071.2%490.9955
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Jul 2463.8564.85$64.351.6%5091.0099
$447.50Jul 2465.6067.80$66.703.3%31.00--
$450.00Jul 2468.8569.30$69.070.7%1741.00643
$455.00Jul 2473.7574.70$74.221.3%641.0065
$450.00Jul 2768.9069.90$69.401.4%240.9614

Most actively traded options today. High liquidity = easy entry/exit. 784 active (total vol 550.6K, top 23.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 245.055.10$5.071.0%23.6K0.2814.6K
$420.00Jul 241.681.70$1.691.2%22.5K0.129.8K
$380.00Jul 2412.4012.50$12.450.8%22.1K0.532.9K
$390.00Jul 248.158.20$8.180.6%19.5K0.408.4K
$375.00Jul 2415.0015.10$15.050.7%15.7K0.602.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2411.2011.30$11.250.9%20.7K0.475.2K
$375.00Jul 248.858.90$8.880.6%12.2K0.403.6K
$360.00Jul 243.753.80$3.781.3%9.8K0.223.3K
$370.00Jul 246.806.85$6.820.7%9.7K0.348.4K
$390.00Jul 2416.9517.05$17.000.6%8.2K0.603.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 67.6%, max 109.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 21108.0%53.3%102.5%49202
$310.00Jul 24Aug 21103.5%52.4%97.4%88689
$315.00Jul 24Aug 2198.9%51.7%91.5%239554
$320.00Jul 24Aug 2195.1%51.1%86.1%640344
$330.00Jul 24Aug 2889.1%48.8%82.5%617145
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 28107.9%51.6%109.0%1541.3K
$310.00Jul 24Aug 28103.5%50.9%103.3%6954.7K
$315.00Jul 24Aug 2898.9%50.2%96.9%4342.4K
$320.00Jul 24Aug 2895.1%49.7%91.5%7.1K4.5K
$325.00Jul 24Aug 2891.9%49.1%87.0%7.0K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 511 found (best R:R 49.00, avg 4.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$435.00$437.50Jul 24$0.10$2.40$0.1024.00$435.10
$442.50$445.00Jul 29$0.10$2.40$0.1024.00$442.60
$450.00$452.50Jul 31$0.10$2.40$0.1024.00$450.10
$450.00$455.00Aug 3$0.21$4.79$0.2122.81$450.21
$432.50$435.00Jul 24$0.12$2.38$0.1219.83$432.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$310.00Jul 29$0.10$4.90$0.1049.00$314.90
$310.00$305.00Aug 3$0.13$4.87$0.1337.46$309.87
$315.00$310.00Aug 3$0.15$4.85$0.1532.33$314.85
$310.00$305.00Aug 7$0.18$4.82$0.1826.78$309.82
$320.00$315.00Aug 3$0.19$4.81$0.1925.32$319.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 714 found (best R:R 40.67, avg 2.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$310.00Aug 7$4.85$4.85$0.1532.33$309.85
$327.50$330.00Jul 24$2.40$2.40$0.1024.00$329.90
$325.00$327.50Jul 27$2.40$2.40$0.1024.00$327.40
$315.00$317.50Jul 24$2.39$2.39$0.1121.73$317.39
$325.00$327.50Jul 29$2.38$2.38$0.1219.83$327.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$445.00Aug 7$4.88$4.88$0.1240.67$445.12
$420.00$415.00Jul 27$4.80$4.80$0.2024.00$415.20
$422.50$420.00Jul 27$2.40$2.40$0.1024.00$420.10
$430.00$427.50Jul 24$2.38$2.38$0.1219.83$427.62
$442.50$440.00Jul 24$2.37$2.37$0.1318.23$440.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $0.48, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$455.00Jul 24Jul 27$0.1589.6%70.0%
$452.50Jul 24Jul 27$0.1689.4%69.5%
$330.00Jul 24Jul 27$0.1789.1%68.7%
$450.00Jul 24Jul 27$0.1888.5%69.1%
$447.50Jul 24Jul 27$0.1988.5%68.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 24Jul 27$0.08107.9%81.8%
$310.00Jul 24Jul 27$0.09103.5%78.4%
$315.00Jul 24Jul 27$0.1298.9%75.5%
$317.50Jul 24Jul 27$0.1397.0%74.2%
$320.00Jul 24Jul 27$0.1495.1%72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 6.22% of stock, avg 12.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Jul 24$13.70$10.00$23.70$353.80$401.206.22%
$380.00Jul 24$12.45$11.25$23.70$356.30$403.706.22%
$382.50Jul 24$11.25$12.58$23.83$358.67$406.336.25%
$375.00Jul 24$15.05$8.88$23.93$351.07$398.936.28%
$385.00Jul 24$10.15$13.98$24.13$360.87$409.136.33%
$372.50Jul 24$16.48$7.80$24.28$348.22$396.786.37%
$387.50Jul 24$9.10$15.45$24.55$362.95$412.056.44%
$370.00Jul 24$18.02$6.82$24.84$345.16$394.846.52%
$380.00Jul 27$13.18$11.95$25.13$354.87$405.136.60%
$390.00Jul 24$8.18$17.00$25.18$364.82$415.186.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.71% of stock, avg 6.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$392.50$370.00Jul 24$7.30$6.82$14.12$355.88$406.62
$390.00$370.00Jul 24$8.18$6.82$15.00$355.00$405.00
$392.50$372.50Jul 24$7.30$7.80$15.10$357.40$407.60
$392.50$370.00Jul 27$7.95$7.55$15.50$354.50$408.00
$405.00$360.00Aug 5$8.07$7.75$15.82$344.18$420.82
$387.50$370.00Jul 24$9.10$6.82$15.92$354.08$403.42
$390.00$372.50Jul 24$8.18$7.80$15.98$356.52$405.98
$392.50$375.00Jul 24$7.30$8.88$16.18$358.82$408.68
$390.00$370.00Jul 27$8.85$7.55$16.40$353.60$406.40
$392.50$372.50Jul 27$7.95$8.52$16.47$356.03$408.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 49.00, avg credit $3.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/315320/325Aug 7$4.90$0.1049.00$310.10$324.90
305/310315/320Aug 7$4.88$0.1240.67$305.12$319.88
370/375380/385Aug 5$4.87$0.1337.46$370.13$384.87
305/310320/325Aug 7$4.86$0.1434.71$305.14$324.86
305/310315/320Aug 21$4.84$0.1630.25$305.16$319.84
305/310315/320Aug 14$4.83$0.1728.41$305.17$319.83
315/320325/330Aug 7$4.82$0.1826.78$315.18$329.82
310/315320/325Aug 21$4.81$0.1925.32$310.19$324.81
315/320325/330Aug 21$4.78$0.2221.73$315.22$329.78
310/315328/335Jul 29$7.15$0.3520.43$307.85$334.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 422 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
$425.00$430.00$435.00Aug 21$0.05$4.9599.00
$440.00$445.00$450.00Aug 28$0.05$4.9599.00
$435.00$440.00$445.00Aug 3$0.06$4.9482.33
$440.00$445.00$450.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 21$0.05$4.9599.00
$320.00$325.00$330.00Aug 3$0.06$4.9482.33
$315.00$320.00$325.00Aug 7$0.07$4.9370.43
$305.00$310.00$315.00Aug 14$0.07$4.9370.43
$390.00$395.00$400.00Aug 14$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. 215 found (best net $-0.43, 214 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Aug 5-$0.99$9.01
$430.00$440.001:2Aug 5-$1.27$8.73
$450.00$455.001:2Aug 3-$0.87$4.13
$445.00$450.001:2Aug 3-$1.04$3.96
$440.00$445.001:2Aug 3-$1.22$3.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 5-$0.43$9.57
$330.00$320.001:2Aug 5-$0.60$9.40
$310.00$305.001:2Jul 24-$0.13$4.87
$315.00$310.001:2Jul 24-$0.16$4.84
$310.00$305.001:2Jul 27-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 206 found (best yield 5.84%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Aug 28$22.250.511.1%5.84%6.89%131187
$382.50Aug 21$21.400.520.4%5.62%6.01%17799
$385.00Aug 21$20.250.501.1%5.31%6.36%9871.8K
$390.00Aug 28$20.050.472.4%5.26%7.62%85213
$387.50Aug 21$19.100.481.7%5.01%6.72%8521
$385.00Aug 14$18.150.491.1%4.76%5.81%146410
$390.00Aug 21$18.050.472.4%4.74%7.10%3625.2K
$395.00Aug 28$18.000.443.7%4.72%8.40%97219
$382.50Aug 7$17.100.510.4%4.49%4.88%12231
$392.50Aug 21$17.000.453.0%4.46%7.48%4819

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 427,349
Total Puts 228,123
Put/Call Ratio 0.53
Net Difference 199,226

Prior's Put/Call Breakdown

Total Calls 914,230
Total Puts 702,696
Put/Call Ratio 0.77
Net Difference 211,534

Prior 7-Day Put/Call Summary

Total Calls 9,973,974
Total Puts 7,341,444
Average Put/Call Ratio 0.75
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