Tour v374
TSLA
TESLA INC
$379.76 +2.76%
7/21 14:00

Option Volume

Detail
Current (07/21 2:00pm) 725,278
Calls: 470,334 (65%)
Puts: 254,944 (35%)
Prior (07/20) 1,916,702
Calls: 1,094,695 (57%)
Puts: 822,007 (43%)
Current vs Prior -62.16%
Calls: -57.04% (Calls)
Puts: -68.99% (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 -70.68%
Calls: -66.99%
Puts: -75.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 2:00pm) $750.67M
Calls: $485.02M (65%)
Puts: $265.65M (35%)
Prior (07/20) $887.68M
Calls: $412.01M (46%)
Puts: $475.67M (54%)
Current vs Prior -15.43%
Calls: +17.72%
Puts: -44.15%
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 -28.57%
Calls: -8.99%
Puts: -48.71%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 2:00pm) 0.54
Prior (07/20) 0.75
Current vs Prior -27.81%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -28.05%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 2:00pm) 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 6.48% | 6.86%6.48% | 8.15%11.59% | 15.42%
Prior 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs Prior -7.03% | -7.00%-7.03% | -5.19%+1560.06% | +28.85%
Prior 7-Day Avg 3.29% | 4.88%3.12% | 7.57%1.98% | 12.71%
Current vs 7-Day Avg +96.97% | +40.43%+107.95% | +7.73%+484.18% | +21.36%
Prior 7-Day Eod 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs 7-Day Eod -7.03% | -7.00%-7.03% | -5.19%+1560.06% | +28.85%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 0.41% | 1.14%
Calls: 0.39% | 1.47%
Puts: 0.43% | 0.81%
Prior 3.73% | 2.54%
Calls: 2.55% | 3.16%
Puts: 4.91% | 1.92%
Current vs Prior -89.01% | -55.12%
Prior 7-Day Avg 3.19% | 2.47%
Calls: 3.17% | 2.62%
Puts: 3.21% | 2.31%
Current vs 7-Day Avg -87.15% | -53.77%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($485.02M). Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 28% - 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
14:00BULLISHBULLISHBULLISH
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 786 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Jul 2412.8512.90$12.880.4%11.6K0.55961
$380.00Aug 2121.9022.00$21.950.5%1.6K0.532.2K
$365.00Jul 2420.3020.40$20.350.5%4.6K0.71446
$370.00Jul 2417.0517.15$17.100.6%15.8K0.651.8K
$360.00Jul 2423.8524.00$23.930.6%2.9K0.77464
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 2413.0513.10$13.080.4%8.3K0.52953
$400.00Jul 2424.7024.80$24.750.4%1.0K0.735.6K
$380.00Jul 2411.7011.75$11.730.4%23.9K0.495.2K
$395.00Jul 2421.0021.10$21.050.5%5200.682.3K
$402.50Aug 731.0031.15$31.080.5%10.676

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 240.170.18$0.185.6%1.2K0.022.1K
$452.50Jul 240.190.20$0.205.0%3860.02587
$450.00Jul 240.220.24$0.238.7%4.0K0.026.6K
$447.50Jul 240.260.28$0.277.4%6890.02607
$445.00Jul 240.300.32$0.316.5%1.8K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 240.150.16$0.166.3%1630.011.1K
$310.00Jul 240.180.19$0.195.3%7570.014.4K
$315.00Jul 240.220.23$0.234.3%4250.022.2K
$305.00Jul 270.220.24$0.238.7%40.0254
$317.50Jul 240.240.26$0.258.0%1260.02353

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 2773.9576.50$75.223.4%--1.0011
$310.00Jul 2769.4070.85$70.132.1%121.003
$315.00Jul 2764.1065.95$65.032.8%121.003
$320.00Jul 2759.3561.10$60.232.9%21.007
$305.00Jul 2474.3575.60$74.971.7%490.9955
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$442.50Jul 2461.8564.15$63.003.7%11.005
$445.00Jul 2465.0566.05$65.551.5%5131.0099
$447.50Jul 2466.7569.05$67.903.4%41.00--
$450.00Jul 2469.9070.90$70.401.4%1941.00643
$455.00Jul 2474.7075.95$75.331.7%641.0065

Most actively traded options today. High liquidity = easy entry/exit. 788 active (total vol 607.3K, top 27.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2411.6011.70$11.650.9%27.3K0.512.9K
$400.00Jul 244.604.70$4.652.2%25.2K0.2714.6K
$420.00Jul 241.481.50$1.491.3%24.0K0.119.8K
$390.00Jul 247.507.60$7.551.3%21.5K0.388.4K
$375.00Jul 2414.1514.25$14.200.7%16.0K0.582.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2411.7011.75$11.730.4%23.9K0.495.2K
$375.00Jul 249.209.30$9.251.1%13.0K0.423.6K
$370.00Jul 247.107.20$7.151.4%11.5K0.358.4K
$360.00Jul 243.954.00$3.981.3%10.2K0.233.3K
$390.00Jul 2417.5517.70$17.630.9%8.5K0.623.3K

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 67.5%, max 107.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 21107.5%53.3%101.8%49202
$310.00Jul 24Aug 21103.0%52.4%96.4%89689
$315.00Jul 24Aug 2198.7%51.6%91.1%242554
$325.00Jul 24Aug 2891.8%49.1%86.7%113170
$320.00Jul 24Aug 2194.9%51.1%85.9%658344
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 28107.5%51.7%107.9%1671.3K
$310.00Jul 24Aug 28103.0%51.0%102.0%1.8K4.7K
$315.00Jul 24Aug 2898.7%50.3%96.3%9432.4K
$320.00Jul 24Aug 2894.9%49.7%90.9%7.1K4.5K
$325.00Jul 24Aug 2891.8%49.1%86.7%7.1K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 502 found (best R:R 49.00, avg 4.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Aug 3$0.18$4.82$0.1826.78$450.18
$432.50$435.00Jul 24$0.10$2.40$0.1024.00$432.60
$440.00$442.50Jul 29$0.10$2.40$0.1024.00$440.10
$447.50$450.00Jul 31$0.10$2.40$0.1024.00$447.60
$430.00$432.50Jul 24$0.12$2.38$0.1219.83$430.12
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$0.12$4.88$0.1240.67$309.88
$315.00$310.00Aug 3$0.16$4.84$0.1630.25$314.84
$330.00$320.00Aug 5$0.36$9.64$0.3626.78$329.64
$310.00$305.00Aug 7$0.19$4.81$0.1925.32$309.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 716 found (best R:R 49.00, avg 2.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$310.00Aug 7$4.87$4.87$0.1337.46$309.87
$310.00$315.00Jul 24$4.83$4.83$0.1728.41$314.83
$327.50$330.00Jul 24$2.40$2.40$0.1024.00$329.90
$315.00$320.00Jul 27$4.80$4.80$0.2024.00$319.80
$312.50$315.00Jul 31$2.40$2.40$0.1024.00$314.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$440.00Aug 7$4.90$4.90$0.1049.00$440.10
$447.50$440.00Jul 27$7.28$7.28$0.2233.09$440.22
$425.00$422.50Jul 24$2.40$2.40$0.1024.00$422.60
$435.00$432.50Jul 27$2.40$2.40$0.1024.00$432.60
$440.00$437.50Jul 27$2.40$2.40$0.1024.00$437.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 116 found (avg debit $0.47, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$455.00Jul 24Jul 27$0.1389.8%69.7%
$320.00Jul 24Jul 27$0.1594.9%72.3%
$322.50Jul 24Jul 27$0.1593.3%70.9%
$452.50Jul 24Jul 27$0.1588.8%69.2%
$450.00Jul 24Jul 27$0.1688.5%68.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 24Jul 27$0.07107.5%80.9%
$310.00Jul 24Jul 27$0.09103.0%77.7%
$430.00Jul 24Jul 27$0.1085.9%65.9%
$315.00Jul 24Jul 27$0.1198.7%74.8%
$440.00Jul 24Jul 27$0.1286.9%67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 6.14% of stock, avg 12.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Jul 24$12.88$10.45$23.33$354.17$400.836.14%
$380.00Jul 24$11.65$11.73$23.38$356.62$403.386.16%
$375.00Jul 24$14.20$9.25$23.45$351.55$398.456.17%
$382.50Jul 24$10.50$13.08$23.58$358.92$406.086.21%
$372.50Jul 24$15.60$8.18$23.78$348.72$396.286.26%
$385.00Jul 24$9.45$14.50$23.95$361.05$408.956.31%
$370.00Jul 24$17.10$7.15$24.25$345.75$394.256.39%
$387.50Jul 24$8.45$16.05$24.50$363.00$412.006.45%
$377.50Jul 27$13.65$11.15$24.80$352.70$402.306.53%
$380.00Jul 27$12.40$12.40$24.80$355.20$404.806.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.65% of stock, avg 6.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$392.50$370.00Jul 24$6.70$7.15$13.85$356.15$406.35
$390.00$370.00Jul 24$7.55$7.15$14.70$355.30$404.70
$392.50$372.50Jul 24$6.70$8.18$14.88$357.62$407.38
$405.00$360.00Aug 5$7.40$7.82$15.22$344.78$420.22
$392.50$370.00Jul 27$7.40$7.85$15.25$354.75$407.75
$387.50$370.00Jul 24$8.45$7.15$15.60$354.40$403.10
$390.00$372.50Jul 24$7.55$8.18$15.73$356.77$405.73
$392.50$375.00Jul 24$6.70$9.25$15.95$359.05$408.45
$390.00$370.00Jul 27$8.23$7.85$16.08$353.92$406.08
$392.50$372.50Jul 27$7.40$8.88$16.28$356.22$408.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 34.71, avg credit $3.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/365370/375Aug 5$4.86$0.1434.71$360.14$374.86
365/370375/380Aug 5$4.85$0.1532.33$365.15$379.85
310/315320/325Aug 7$4.84$0.1630.25$310.16$324.84
305/310315/320Aug 7$4.83$0.1728.41$305.17$319.83
305/310315/320Aug 21$4.83$0.1728.41$305.17$319.83
305/310315/320Aug 14$4.82$0.1826.78$305.18$319.82
315/320325/330Aug 21$4.82$0.1826.78$315.18$329.82
315/320325/330Aug 7$4.81$0.1925.32$315.19$329.81
305/310320/325Aug 7$4.79$0.2122.81$305.21$324.79
320/325330/335Aug 14$4.79$0.2122.81$320.21$334.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Aug 3$0.06$4.9482.33
$430.00$435.00$440.00Aug 3$0.07$4.9370.43
$430.00$435.00$440.00Aug 7$0.07$4.9370.43
$440.00$445.00$450.00Aug 14$0.07$4.9370.43
$445.00$450.00$455.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$445.00$450.00$455.00Aug 14$0.05$4.9599.00
$390.00$395.00$400.00Aug 28$0.05$4.9599.00
$310.00$315.00$320.00Aug 3$0.06$4.9482.33
$315.00$320.00$325.00Aug 3$0.06$4.9482.33
$435.00$440.00$445.00Aug 14$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 220 found (best net $-0.47, 219 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Aug 5-$1.01$8.99
$430.00$440.001:2Aug 5-$1.39$8.61
$450.00$455.001:2Aug 3-$0.80$4.20
$445.00$450.001:2Aug 3-$0.92$4.08
$440.00$445.001:2Aug 3-$1.11$3.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 5-$0.47$9.53
$330.00$320.001:2Aug 5-$1.23$8.77
$310.00$305.001:2Jul 24-$0.13$4.87
$315.00$310.001:2Jul 24-$0.15$4.85
$310.00$305.001:2Jul 27-$0.18$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 213 found (best yield 6.28%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 28$23.850.530.1%6.28%6.34%217198
$380.00Aug 21$21.900.530.1%5.77%5.83%1.6K2.2K
$385.00Aug 28$21.500.501.4%5.66%7.04%152187
$382.50Aug 21$20.700.510.7%5.45%6.17%34599
$380.00Aug 14$19.800.530.1%5.21%5.28%695677
$385.00Aug 21$19.550.491.4%5.15%6.53%2.5K1.8K
$390.00Aug 28$19.400.472.7%5.11%7.80%90213
$387.50Aug 21$18.450.472.0%4.86%6.90%8521
$380.00Aug 7$17.650.520.1%4.65%4.71%361463
$385.00Aug 14$17.450.491.4%4.60%5.97%156410

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 470,334
Total Puts 254,944
Put/Call Ratio 0.54
Net Difference 215,390

Prior's Put/Call Breakdown

Total Calls 1,094,695
Total Puts 822,007
Put/Call Ratio 0.75
Net Difference 272,688

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