Tour v376
TSLA
TESLA INC
$378.12 +2.31%
7/21 15:00

Option Volume

Detail
Current (07/21 3:00pm) 795,763
Calls: 509,714 (64%)
Puts: 286,049 (36%)
Prior (07/20) 2,194,647
Calls: 1,252,834 (57%)
Puts: 941,813 (43%)
Current vs Prior -63.74%
Calls: -59.32% (Calls)
Puts: -69.63% (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 -67.83%
Calls: -64.23%
Puts: -72.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/21 3:00pm) $808.10M
Calls: $489.45M (61%)
Puts: $318.65M (39%)
Prior (07/20) $1.03B
Calls: $408.79M (40%)
Puts: $620.82M (60%)
Current vs Prior -21.51%
Calls: +19.73%
Puts: -48.67%
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 -23.11%
Calls: -8.16%
Puts: -38.48%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/21 3:00pm) 0.56
Prior (07/20) 0.75
Current vs Prior -25.35%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -25.50%
Sentiment BULLISH

Open Interest

Detail
Current (07/21 3:00pm) 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 6.41% | 6.82%6.41% | 8.11%11.53% | 15.37%
Prior 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs Prior -8.07% | -7.57%-8.07% | -5.74%+1551.73% | +28.45%
Prior 7-Day Avg 3.29% | 4.88%3.12% | 7.57%1.98% | 12.71%
Current vs 7-Day Avg +94.77% | +39.58%+105.62% | +7.12%+481.24% | +20.99%
Prior 7-Day Eod 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs 7-Day Eod -8.07% | -7.57%-8.07% | -5.74%+1551.73% | +28.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.04% | 1.75%
Calls: 1.26% | 2.36%
Puts: 0.81% | 1.15%
Prior 3.73% | 2.54%
Calls: 2.55% | 3.16%
Puts: 4.91% | 1.92%
Current vs Prior -72.12% | -31.10%
Prior 7-Day Avg 3.19% | 2.47%
Calls: 3.17% | 2.62%
Puts: 3.21% | 2.31%
Current vs 7-Day Avg -67.40% | -29.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($489.45M). Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 25% - 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
15:00BULLISHBULLISHBULLISH
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 779 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2118.6518.75$18.700.5%2.6K0.481.8K
$310.00Aug 1470.6071.05$70.820.6%200.93106
$392.50Aug 2115.6015.70$15.650.6%610.4319
$387.50Jul 247.657.70$7.680.7%4.0K0.394.9K
$305.00Aug 1475.3075.80$75.550.7%10.9418
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Jul 2411.0011.05$11.030.5%7.8K0.472.1K
$380.00Aug 717.8017.90$17.850.6%2350.49599
$377.50Aug 716.5016.60$16.550.6%960.4727
$397.50Jul 2423.8023.95$23.880.6%4530.73898
$380.00Jul 3115.3515.45$15.400.6%1.7K0.503.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.57, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$452.50Jul 240.160.17$0.175.9%4270.01587
$450.00Jul 240.190.20$0.205.0%4.2K0.026.6K
$447.50Jul 240.210.22$0.224.5%7020.02607
$445.00Jul 240.250.26$0.263.8%1.9K0.022.3K
$442.50Jul 240.290.30$0.303.3%9210.03478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 240.140.16$0.1513.3%1750.011.1K
$310.00Jul 240.170.18$0.185.6%9150.014.4K
$315.00Jul 240.210.22$0.224.5%4620.022.2K
$305.00Jul 270.220.24$0.238.7%50.0254
$317.50Jul 240.250.26$0.263.8%1530.02353

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 2472.9574.20$73.581.7%490.9955
$310.00Jul 2468.0068.95$68.471.4%780.99209
$305.00Jul 2772.4075.00$73.703.5%--0.9811
$315.00Jul 2463.3564.15$63.751.3%2410.9868
$310.00Jul 2768.2569.50$68.881.8%120.983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 2461.4062.50$61.951.8%731.00822
$442.50Jul 2463.2565.55$64.403.6%11.005
$445.00Jul 2466.3067.45$66.881.7%5171.0099
$447.50Jul 2468.2070.40$69.303.2%41.00--
$450.00Jul 2471.3572.35$71.851.4%1941.00643

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 663.8K, top 32.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2410.6510.75$10.700.9%32.2K0.492.9K
$400.00Jul 244.104.15$4.131.2%26.5K0.2514.6K
$420.00Jul 241.251.26$1.250.8%24.6K0.109.8K
$390.00Jul 246.806.85$6.820.7%23.1K0.368.4K
$375.00Jul 2413.1013.20$13.150.8%16.8K0.562.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2412.3012.40$12.350.8%28.3K0.515.2K
$375.00Jul 249.759.85$9.801.0%14.4K0.443.6K
$370.00Jul 247.557.60$7.570.7%13.7K0.378.4K
$360.00Jul 244.204.25$4.221.2%10.5K0.243.3K
$390.00Jul 2418.4018.55$18.480.8%8.7K0.643.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 66.8%, max 107.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 21106.0%52.7%101.1%49202
$310.00Jul 24Aug 21101.1%51.8%94.9%89689
$315.00Jul 24Aug 2196.8%51.1%89.6%242554
$320.00Jul 24Aug 2193.7%50.4%85.8%658344
$325.00Jul 24Aug 2890.6%48.8%85.7%123170
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 28106.0%51.1%107.4%1791.3K
$310.00Jul 24Aug 28101.1%50.4%100.5%2.0K4.7K
$315.00Jul 24Aug 2896.8%49.7%94.7%9802.4K
$320.00Jul 24Aug 2893.7%49.2%90.2%7.2K4.5K
$325.00Jul 24Aug 2890.6%48.8%85.8%7.2K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 496 found (best R:R 49.00, avg 4.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$442.50Jul 29$0.10$2.40$0.1024.00$440.10
$445.00$447.50Jul 31$0.10$2.40$0.1024.00$445.10
$427.50$430.00Jul 24$0.11$2.39$0.1121.73$427.61
$437.50$440.00Jul 29$0.11$2.39$0.1121.73$437.61
$445.00$450.00Aug 3$0.23$4.77$0.2320.74$445.23
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$0.17$4.83$0.1728.41$314.83
$310.00$305.00Aug 7$0.20$4.80$0.2024.00$309.80
$320.00$315.00Aug 3$0.21$4.79$0.2122.81$319.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 702 found (best R:R 49.00, avg 2.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$310.00Aug 3$4.85$4.85$0.1532.33$309.85
$305.00$310.00Jul 27$4.82$4.82$0.1826.78$309.82
$315.00$317.50Jul 24$2.40$2.40$0.1024.00$317.40
$330.00$332.50Jul 24$2.40$2.40$0.1024.00$332.40
$332.50$335.00Jul 24$2.40$2.40$0.1024.00$334.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$440.00Jul 27$4.90$4.90$0.1049.00$440.10
$435.00$432.50Jul 27$2.40$2.40$0.1024.00$432.60
$445.00$442.50Jul 31$2.39$2.39$0.1121.73$442.61
$440.00$435.00Jul 31$4.77$4.77$0.2320.74$435.23
$442.50$440.00Jul 31$2.38$2.38$0.1219.83$440.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $0.46, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 24Jul 27$0.1093.7%71.3%
$305.00Jul 24Jul 27$0.12106.0%79.9%
$452.50Jul 24Jul 27$0.1389.1%68.9%
$450.00Jul 24Jul 27$0.1488.8%68.5%
$327.50Jul 24Jul 27$0.1589.3%68.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 24Jul 27$0.08106.0%79.9%
$450.00Jul 24Jul 27$0.0888.8%68.5%
$310.00Jul 24Jul 27$0.09101.1%76.5%
$425.00Jul 24Jul 27$0.1084.8%64.9%
$315.00Jul 24Jul 27$0.1296.8%73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 364 found (cheapest 6.06% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Jul 24$11.88$11.03$22.91$354.59$400.416.06%
$375.00Jul 24$13.15$9.80$22.95$352.05$397.956.07%
$380.00Jul 24$10.70$12.35$23.05$356.95$403.056.10%
$372.50Jul 24$14.48$8.65$23.13$349.37$395.636.12%
$382.50Jul 24$9.60$13.75$23.35$359.15$405.856.18%
$370.00Jul 24$15.93$7.57$23.50$346.50$393.506.21%
$385.00Jul 24$8.60$15.25$23.85$361.15$408.856.31%
$367.50Jul 24$17.48$6.63$24.11$343.39$391.616.38%
$377.50Jul 27$12.70$11.75$24.45$353.05$401.956.47%
$387.50Jul 24$7.68$16.83$24.51$362.99$412.016.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.56% of stock, avg 6.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$367.50Jul 24$6.82$6.63$13.45$354.05$403.45
$387.50$367.50Jul 24$7.68$6.63$14.31$353.19$401.81
$390.00$370.00Jul 24$6.82$7.57$14.39$355.61$404.39
$390.00$367.50Jul 27$7.53$7.35$14.88$352.62$404.88
$385.00$367.50Jul 24$8.60$6.63$15.23$352.27$400.23
$387.50$370.00Jul 24$7.68$7.57$15.25$354.75$402.75
$405.00$360.00Aug 5$7.07$8.28$15.35$344.65$420.35
$390.00$372.50Jul 24$6.82$8.65$15.47$357.03$405.47
$387.50$367.50Jul 27$8.40$7.35$15.75$351.75$403.25
$390.00$370.00Jul 27$7.53$8.30$15.83$354.17$405.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 395 found (best R:R 32.33, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Aug 7$4.85$0.1532.33$305.15$319.85
360/365370/375Aug 5$4.84$0.1630.25$360.16$374.84
315/320325/330Aug 7$4.82$0.1826.78$315.18$329.82
305/310315/320Aug 14$4.82$0.1826.78$305.18$319.82
305/310315/320Aug 21$4.81$0.1925.32$305.19$319.81
310/315320/325Aug 7$4.80$0.2024.00$310.20$324.80
310/315320/325Aug 21$4.79$0.2122.81$310.21$324.79
315/320325/330Aug 28$4.78$0.2221.73$315.22$329.78
355/360370/375Aug 5$4.77$0.2320.74$355.23$374.77
315/320325/330Aug 21$4.76$0.2419.83$315.24$329.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 405 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Aug 3$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$440.00$445.00$450.00Aug 28$0.05$4.9599.00
$420.00$425.00$430.00Aug 3$0.06$4.9482.33
$420.00$425.00$430.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$310.00$315.00Aug 3$0.05$4.9599.00
$440.00$445.00$450.00Aug 21$0.05$4.9599.00
$360.00$365.00$370.00Aug 5$0.06$4.9482.33
$420.00$425.00$430.00Aug 14$0.06$4.9482.33
$430.00$435.00$440.00Jul 31$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. 211 found (best net $-0.71, 210 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Aug 5-$1.05$8.95
$430.00$440.001:2Aug 5-$1.11$8.89
$445.00$450.001:2Aug 3-$0.86$4.14
$440.00$445.001:2Aug 3-$1.04$3.96
$435.00$440.001:2Aug 3-$1.28$3.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 5-$0.71$9.29
$340.00$330.001:2Aug 5-$0.95$9.05
$310.00$305.001:2Jul 24-$0.12$4.88
$315.00$310.001:2Jul 24-$0.14$4.86
$310.00$305.001:2Jul 27-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 6.07%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 28$22.950.520.5%6.07%6.57%259198
$380.00Aug 21$20.900.520.5%5.53%6.02%1.8K2.2K
$385.00Aug 28$20.650.491.8%5.46%7.28%162187
$382.50Aug 21$19.750.501.2%5.22%6.38%36099
$380.00Aug 14$18.850.510.5%4.99%5.48%713677
$385.00Aug 21$18.650.481.8%4.93%6.75%2.6K1.8K
$390.00Aug 28$18.550.463.1%4.91%8.05%91213
$387.50Aug 21$17.550.462.5%4.64%7.12%8621
$380.00Aug 7$16.750.510.5%4.43%4.93%414463
$385.00Aug 14$16.600.471.8%4.39%6.21%167410

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 509,714
Total Puts 286,049
Put/Call Ratio 0.56
Net Difference 223,665

Prior's Put/Call Breakdown

Total Calls 1,252,834
Total Puts 941,813
Put/Call Ratio 0.75
Net Difference 311,021

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