Tour v374
TSLA
TESLA INC
$380.32 +2.91%
7/21 14:05

Option Volume

Detail
Current (07/21 2:05pm) 730,035
Calls: 472,974 (65%)
Puts: 257,061 (35%)
Prior (07/02) 3,806,052
Calls: 2,082,687 (55%)
Puts: 1,723,365 (45%)
Current vs Prior -80.82%
Calls: -77.29% (Calls)
Puts: -85.08% (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 -70.49%
Calls: -66.81%
Puts: -75.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 2:05pm) $758.51M
Calls: $496.38M (65%)
Puts: $262.13M (35%)
Prior (07/02) $2.29B
Calls: $674.84M (29%)
Puts: $1.62B (71%)
Current vs Prior -66.89%
Calls: -26.44%
Puts: -83.78%
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 -27.82%
Calls: -6.86%
Puts: -49.39%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 2:05pm) 0.54
Prior (07/02) 0.83
Current vs Prior -34.32%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -27.85%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 2:05pm) 5,140,293
Calls: 2,903,765 (56%)
Puts: 2,236,528 (44%)
Prior (07/02) 5,897,112
Calls: 3,377,991 (57%)
Puts: 2,519,121 (43%)
Current vs Prior -12.83%
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% | 6.85%6.48% | 8.15%11.59% | 15.45%
Prior 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs Prior -6.98% | -7.10%-6.98% | -5.21%+1559.50% | +29.07%
Prior 7-Day Avg 3.29% | 4.88%3.12% | 7.57%1.98% | 12.71%
Current vs 7-Day Avg +97.08% | +40.28%+108.06% | +7.71%+483.98% | +21.57%
Prior 7-Day Eod 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs 7-Day Eod -6.98% | -7.10%-6.98% | -5.21%+1559.50% | +29.07%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.22% | 1.15%
Calls: 1.26% | 1.18%
Puts: 1.18% | 1.12%
Prior 3.73% | 2.54%
Calls: 2.55% | 3.16%
Puts: 4.91% | 1.92%
Current vs Prior -67.29% | -54.72%
Prior 7-Day Avg 3.19% | 2.47%
Calls: 3.17% | 2.62%
Puts: 3.21% | 2.31%
Current vs 7-Day Avg -61.76% | -53.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($496.38M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 81% vs prior. Bullish P/C ratio of 0.54.

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
14:05BULLISHBULLISHBULLISH
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 782 of results (avg 2.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2127.5027.65$27.580.5%6570.612.2K
$360.00Jul 2424.3024.45$24.380.6%2.9K0.78464
$380.00Aug 2122.2022.35$22.280.7%1.6K0.532.2K
$355.00Jul 2428.2028.40$28.300.7%6550.83385
$362.50Aug 727.9528.15$28.050.7%450.6910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Jul 2426.1026.25$26.180.6%2940.75532
$412.50Jul 2434.3034.50$34.400.6%880.84450
$385.00Aug 2123.0523.20$23.130.6%1700.501.3K
$407.50Jul 2430.1030.30$30.200.7%2040.801.4K
$382.50Aug 2121.7021.85$21.780.7%1560.4959

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.58, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 240.170.19$0.1811.1%1.2K0.022.1K
$452.50Jul 240.200.22$0.219.5%3980.02587
$450.00Jul 240.240.25$0.254.0%4.0K0.026.6K
$447.50Jul 240.270.29$0.287.1%6900.03607
$455.00Jul 270.310.33$0.326.3%540.03130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 240.140.16$0.1513.3%1630.011.1K
$310.00Jul 240.180.19$0.195.3%7570.014.4K
$315.00Jul 240.210.23$0.229.1%4300.022.2K
$305.00Jul 270.210.24$0.2213.6%50.0154
$317.50Jul 240.240.25$0.254.0%1260.02353

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 368 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 372.2580.65$76.4511.0%341.00--
$305.00Jul 2475.1076.25$75.681.5%490.9955
$310.00Jul 2469.8571.10$70.471.8%780.99209
$305.00Jul 2774.5577.10$75.823.4%--0.9811
$315.00Jul 2465.2566.20$65.721.4%2410.9868
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$442.50Jul 2461.1563.55$62.353.8%11.005
$445.00Jul 2464.3565.35$64.851.5%5171.0099
$447.50Jul 2466.1068.35$67.223.3%41.00--
$450.00Jul 2469.2070.20$69.701.4%1941.00643
$455.00Jul 2474.1075.30$74.701.6%641.0065

Most actively traded options today. High liquidity = easy entry/exit. 788 active (total vol 611.3K, top 27.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2411.8512.00$11.931.3%27.8K0.522.9K
$400.00Jul 244.754.85$4.802.1%25.3K0.2714.6K
$420.00Jul 241.541.57$1.561.9%24.0K0.119.8K
$390.00Jul 247.707.80$7.751.3%21.5K0.398.4K
$375.00Jul 2414.4514.60$14.521.0%16.0K0.592.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2411.3011.45$11.381.3%24.2K0.485.2K
$375.00Jul 248.909.00$8.951.1%13.1K0.413.6K
$370.00Jul 246.856.95$6.901.4%11.5K0.348.4K
$360.00Jul 243.753.85$3.802.6%10.2K0.223.3K
$390.00Jul 2417.1017.30$17.201.2%8.6K0.613.3K

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 108.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 21107.6%53.3%101.9%49202
$310.00Jul 24Aug 21103.6%52.4%97.7%89689
$315.00Jul 24Aug 2199.0%51.6%91.8%242554
$320.00Jul 24Aug 2195.1%50.9%86.9%658344
$325.00Jul 24Aug 2892.0%49.2%86.9%113170
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 28107.6%51.7%108.3%1671.3K
$310.00Jul 24Aug 28103.6%51.0%103.3%1.8K4.7K
$315.00Jul 24Aug 2899.0%50.3%96.8%9482.4K
$320.00Jul 24Aug 2895.1%49.7%91.3%7.1K4.5K
$325.00Jul 24Aug 2892.0%49.2%86.9%7.1K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 497 found (best R:R 40.67, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Aug 3$0.19$4.81$0.1925.32$450.19
$435.00$437.50Jul 27$0.11$2.39$0.1121.73$435.11
$440.00$442.50Jul 29$0.11$2.39$0.1121.73$440.11
$445.00$447.50Jul 31$0.11$2.39$0.1121.73$445.11
$447.50$450.00Jul 31$0.11$2.39$0.1121.73$447.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$305.00Aug 3$0.12$4.88$0.1240.67$309.88
$315.00$310.00Aug 3$0.15$4.85$0.1532.33$314.85
$330.00$320.00Aug 5$0.32$9.68$0.3230.25$329.68
$310.00$305.00Aug 7$0.19$4.81$0.1925.32$309.81
$335.00$332.50Jul 24$0.10$2.40$0.1024.00$334.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 715 found (best R:R 31.61, avg 2.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$322.50$325.00Jul 29$2.40$2.40$0.1024.00$324.90
$310.00$315.00Aug 7$4.77$4.77$0.2320.74$314.77
$325.00$327.50Jul 29$2.38$2.38$0.1219.83$327.38
$305.00$307.50Jul 31$2.38$2.38$0.1219.83$307.38
$322.50$325.00Jul 31$2.38$2.38$0.1219.83$324.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$447.50$440.00Jul 27$7.27$7.27$0.2331.61$440.23
$442.50$440.00Jul 24$2.40$2.40$0.1024.00$440.10
$435.00$432.50Jul 27$2.40$2.40$0.1024.00$432.60
$440.00$435.00Aug 7$4.75$4.75$0.2519.00$435.25
$447.50$445.00Jul 24$2.37$2.37$0.1318.23$445.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $0.47, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 24Jul 27$0.14107.6%81.1%
$455.00Jul 24Jul 27$0.1489.6%69.5%
$452.50Jul 24Jul 27$0.1588.8%69.0%
$450.00Jul 24Jul 27$0.1688.5%68.5%
$330.00Jul 24Jul 27$0.1789.0%68.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 24Jul 27$0.07107.6%81.1%
$310.00Jul 24Jul 27$0.08103.6%78.0%
$315.00Jul 24Jul 27$0.1199.0%74.9%
$317.50Jul 24Jul 27$0.1297.0%73.6%
$427.50Jul 24Jul 27$0.1285.7%65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 6.12% of stock, avg 12.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Jul 24$13.18$10.10$23.28$354.22$400.786.12%
$380.00Jul 24$11.93$11.38$23.31$356.69$403.316.13%
$375.00Jul 24$14.52$8.95$23.47$351.53$398.476.17%
$382.50Jul 24$10.75$12.73$23.48$359.02$405.986.17%
$385.00Jul 24$9.70$14.13$23.83$361.17$408.836.27%
$372.50Jul 24$15.98$7.90$23.88$348.62$396.386.28%
$387.50Jul 24$8.70$15.63$24.33$363.17$411.836.40%
$370.00Jul 24$17.48$6.90$24.38$345.62$394.386.41%
$380.00Jul 27$12.68$12.05$24.73$355.27$404.736.50%
$377.50Jul 27$13.95$10.83$24.78$352.72$402.286.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.63% of stock, avg 6.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$392.50$370.00Jul 24$6.90$6.90$13.80$356.20$406.30
$390.00$370.00Jul 24$7.75$6.90$14.65$355.35$404.65
$392.50$372.50Jul 24$6.90$7.90$14.80$357.70$407.30
$392.50$370.00Jul 27$7.58$7.60$15.18$354.82$407.68
$405.00$360.00Aug 5$7.50$7.88$15.38$344.62$420.38
$387.50$370.00Jul 24$8.70$6.90$15.60$354.40$403.10
$390.00$372.50Jul 24$7.75$7.90$15.65$356.85$405.65
$392.50$375.00Jul 24$6.90$8.95$15.85$359.15$408.35
$390.00$370.00Jul 27$8.45$7.60$16.05$353.95$406.05
$392.50$372.50Jul 27$7.58$8.57$16.15$356.35$408.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 37.46, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Aug 7$4.87$0.1337.46$305.13$319.87
310/315320/325Aug 7$4.84$0.1630.25$310.16$324.84
305/310315/320Aug 14$4.84$0.1630.25$305.16$319.84
310/315320/325Aug 21$4.83$0.1728.41$310.17$324.83
305/310320/325Aug 7$4.81$0.1925.32$305.19$324.81
305/310315/320Aug 21$4.81$0.1925.32$305.19$319.81
320/325330/335Aug 7$4.80$0.2024.00$320.20$334.80
350/355360/365Aug 28$4.80$0.2024.00$350.20$364.80
315/320325/330Aug 7$4.77$0.2320.74$315.23$329.77
320/325330/335Aug 14$4.77$0.2320.74$320.23$334.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 433 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 5$0.05$4.9599.00
$435.00$440.00$445.00Aug 21$0.05$4.9599.00
$445.00$450.00$455.00Aug 3$0.06$4.9482.33
$315.00$320.00$325.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 3$0.05$4.9599.00
$315.00$320.00$325.00Aug 3$0.06$4.9482.33
$305.00$310.00$315.00Aug 14$0.06$4.9482.33
$305.00$310.00$315.00Aug 21$0.06$4.9482.33
$425.00$430.00$435.00Aug 21$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. 218 found (best net $-0.47, 217 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Aug 5-$0.92$9.08
$430.00$440.001:2Aug 5-$1.51$8.49
$450.00$455.001:2Aug 3-$0.81$4.19
$445.00$450.001:2Aug 3-$0.94$4.06
$440.00$445.001:2Aug 3-$1.14$3.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 5-$0.47$9.53
$330.00$320.001:2Aug 5-$1.27$8.73
$310.00$305.001:2Jul 24-$0.11$4.89
$315.00$310.001:2Jul 24-$0.16$4.84
$310.00$305.001:2Jul 27-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 5.73%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Aug 28$21.800.501.2%5.73%6.96%152187
$382.50Aug 21$20.950.520.6%5.51%6.08%34999
$385.00Aug 21$19.800.501.2%5.21%6.44%2.5K1.8K
$390.00Aug 28$19.700.472.5%5.18%7.73%90213
$387.50Aug 21$18.700.481.9%4.92%6.80%8521
$385.00Aug 14$17.700.491.2%4.65%5.88%156410
$390.00Aug 21$17.650.462.5%4.64%7.19%3885.2K
$395.00Aug 28$17.650.443.9%4.64%8.50%99219
$382.50Aug 7$16.750.510.6%4.40%4.98%12531
$392.50Aug 21$16.650.443.2%4.38%7.58%5719

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 472,974
Total Puts 257,061
Put/Call Ratio 0.54
Net Difference 215,913

Prior's Put/Call Breakdown

Total Calls 2,082,687
Total Puts 1,723,365
Put/Call Ratio 0.83
Net Difference 359,322

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