Tour v387
TSLA
TESLA INC
$379.69 +0.20%
7/22 10:00

Option Volume

Detail
Current (07/22 10:00am) 123,587
Calls: 82,776 (67%)
Puts: 40,811 (33%)
Prior (07/21) 187,714
Calls: 127,584 (68%)
Puts: 60,130 (32%)
Current vs Prior -34.16%
Calls: -35.12% (Calls)
Puts: -32.13% (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 -95.00%
Calls: -94.19%
Puts: -96.11%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 10:00am) $129.59M
Calls: $93.82M (72%)
Puts: $35.77M (28%)
Prior (07/21) $204.58M
Calls: $142.40M (70%)
Puts: $62.18M (30%)
Current vs Prior -36.66%
Calls: -34.12%
Puts: -42.48%
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 -87.67%
Calls: -82.40%
Puts: -93.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 10:00am) 0.49
Prior (07/21) 0.47
Current vs Prior +4.61%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -34.55%
Sentiment BULLISH

Open Interest

Detail
Current (07/22 10:00am) 5,262,044
Calls: 2,974,213 (57%)
Puts: 2,287,831 (43%)
Prior (07/21) 5,140,293
Calls: 2,903,765 (56%)
Puts: 2,236,528 (44%)
Current vs Prior +2.37%
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 -8.11%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.19% | 6.61%6.19% | 7.90%11.38% | 15.26%
Prior 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%
Current vs Prior -11.13% | -10.45%-11.13% | -8.18%+1529.81% | +27.48%
Prior 7-Day Avg 3.29% | 4.88%3.12% | 7.57%1.98% | 12.71%
Current vs 7-Day Avg +88.28% | +35.23%+98.77% | +4.34%+473.53% | +20.07%
Prior 7-Day Eod 6.97% | 7.38%6.28% | 8.00%11.49% | 15.35%
Current vs 7-Day Eod -11.13% | -10.45%-1.29% | -1.29%-0.96% | -0.63%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.05% | 1.79%
Calls: 1.22% | 1.91%
Puts: 0.89% | 1.67%
Prior 3.73% | 2.54%
Calls: 2.55% | 3.16%
Puts: 4.91% | 1.92%
Current vs Prior -71.85% | -29.53%
Prior 7-Day Avg 3.19% | 2.47%
Calls: 3.17% | 2.62%
Puts: 3.21% | 2.31%
Current vs 7-Day Avg -67.08% | -27.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($93.82M). Extreme bullish P/C ratio of 0.49 - heavy call buying (82,776 calls vs 40,811 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
16:00BULLISHBULLISHBULLISH
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 729 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 2177.2077.85$77.530.8%--0.94147
$350.00Aug 2139.3539.70$39.530.9%370.751.9K
$310.00Aug 2172.5573.20$72.880.9%--0.93481
$380.00Jul 2411.0011.10$11.050.9%7.3K0.516.4K
$370.00Jul 2416.4516.60$16.520.9%6.8K0.652.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 246.706.75$6.730.7%2.8K0.358.4K
$355.00Jul 242.522.54$2.530.8%1.3K0.172.9K
$405.00Aug 2135.6535.95$35.800.8%--0.651.2K
$405.00Jul 2428.2528.50$28.380.9%110.791.8K
$410.00Aug 2139.2039.55$39.380.9%30.684.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.54, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 240.150.17$0.1612.5%8700.012.5K
$452.50Jul 240.170.19$0.1811.1%1400.02708
$450.00Jul 240.200.21$0.214.8%7070.027.7K
$447.50Jul 240.230.25$0.248.3%510.02811
$445.00Jul 240.260.28$0.277.4%2000.032.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 240.100.11$0.119.1%490.011.2K
$310.00Jul 240.120.13$0.137.7%1000.014.8K
$315.00Jul 240.140.16$0.1513.3%300.012.3K
$317.50Jul 240.160.18$0.1711.8%280.01390
$305.00Jul 270.170.19$0.1811.1%--0.0154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 2473.9075.80$74.852.5%--0.9956
$310.00Jul 2469.2571.20$70.222.8%10.99222
$315.00Jul 2464.3065.65$64.972.1%60.9992
$305.00Jul 2773.9076.45$75.183.4%--0.9911
$320.00Jul 2459.7060.70$60.201.7%2000.9882
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 2459.8061.35$60.582.6%171.00804
$445.00Jul 2464.1566.45$65.303.5%--1.00135
$450.00Jul 2469.7570.85$70.301.6%911.00669
$455.00Jul 2474.1576.90$75.533.6%121.0071
$450.00Jul 2768.9572.55$70.755.1%61.0013

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 105.0K, top 7.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2411.0011.10$11.050.9%7.3K0.516.4K
$370.00Jul 2416.4516.60$16.520.9%6.8K0.652.1K
$375.00Jul 2413.5013.70$13.601.5%4.4K0.582.2K
$377.50Jul 2412.2012.35$12.271.2%4.4K0.551.2K
$400.00Jul 244.104.20$4.152.4%3.6K0.2616.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2411.2011.30$11.250.9%3.9K0.495.7K
$390.00Jul 2417.1017.30$17.201.2%2.8K0.623.4K
$370.00Jul 246.706.75$6.730.7%2.8K0.358.4K
$375.00Jul 248.758.85$8.801.1%2.6K0.423.9K
$350.00Jul 241.731.77$1.752.3%2.3K0.127.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 88.2%, max 134.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 21119.4%52.6%127.1%--203
$310.00Jul 24Aug 21114.1%51.7%120.5%1703
$315.00Jul 24Aug 21108.8%51.0%113.4%6580
$455.00Jul 24Aug 28103.8%49.4%109.9%8702.7K
$320.00Jul 24Aug 21104.7%50.3%107.9%200371
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 28119.4%51.0%134.0%691.3K
$310.00Jul 24Aug 28114.1%50.3%126.6%1006.0K
$315.00Jul 24Aug 28108.8%49.6%119.2%303.0K
$320.00Jul 24Aug 28104.7%49.0%113.6%5349.9K
$455.00Jul 24Aug 28103.8%49.4%109.9%1287

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 484 found (best R:R 37.46, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$425.00$430.00Aug 5$0.15$4.85$0.1532.33$425.15
$435.00$440.00Aug 5$0.15$4.85$0.1532.33$435.15
$430.00$432.50Jul 24$0.10$2.40$0.1024.00$430.10
$437.50$440.00Jul 29$0.10$2.40$0.1024.00$437.60
$445.00$447.50Jul 31$0.10$2.40$0.1024.00$445.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$310.00Aug 3$0.13$4.87$0.1337.46$314.87
$320.00$315.00Aug 3$0.16$4.84$0.1630.25$319.84
$310.00$305.00Aug 7$0.16$4.84$0.1630.25$309.84
$320.00$310.00Aug 5$0.43$9.57$0.4322.26$319.57
$315.00$310.00Aug 7$0.22$4.78$0.2221.73$314.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 676 found (best R:R 74.00, avg 2.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.50$320.00Jul 27$7.40$7.40$0.1074.00$319.90
$305.00$310.00Aug 14$4.85$4.85$0.1532.33$309.85
$305.00$310.00Aug 7$4.83$4.83$0.1728.41$309.83
$315.00$320.00Jul 31$4.82$4.82$0.1826.78$319.82
$327.50$330.00Jul 27$2.40$2.40$0.1024.00$329.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$435.00$432.50Jul 27$2.40$2.40$0.1024.00$432.60
$437.50$435.00Jul 29$2.40$2.40$0.1024.00$435.10
$445.00$442.50Jul 31$2.40$2.40$0.1024.00$442.60
$430.00$427.50Jul 31$2.39$2.39$0.1121.73$427.61
$450.00$447.50Jul 31$2.38$2.38$0.1219.83$447.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.55, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$327.50Jul 24Jul 27$0.1399.8%71.0%
$320.00Jul 24Jul 27$0.15104.7%74.5%
$455.00Jul 24Jul 27$0.15103.8%75.0%
$452.50Jul 24Jul 27$0.17102.8%74.3%
$450.00Jul 24Jul 27$0.18101.9%73.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 24Jul 27$0.07119.4%84.0%
$310.00Jul 24Jul 27$0.08114.1%80.3%
$315.00Jul 24Jul 27$0.11108.8%77.0%
$317.50Jul 24Jul 27$0.12106.6%75.5%
$432.50Jul 24Jul 27$0.1297.6%69.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 5.86% of stock, avg 11.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Jul 24$12.27$9.98$22.25$355.25$399.755.86%
$380.00Jul 24$11.05$11.25$22.30$357.70$402.305.87%
$375.00Jul 24$13.60$8.80$22.40$352.60$397.405.90%
$382.50Jul 24$9.90$12.63$22.53$359.97$405.035.93%
$372.50Jul 24$15.02$7.70$22.72$349.78$395.225.98%
$385.00Jul 24$8.85$14.02$22.87$362.13$407.876.02%
$370.00Jul 24$16.52$6.73$23.25$346.75$393.256.12%
$387.50Jul 24$7.88$15.60$23.48$364.02$410.986.18%
$377.50Jul 27$13.08$10.73$23.81$353.69$401.316.27%
$380.00Jul 27$11.85$12.00$23.85$356.15$403.856.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.39% of stock, avg 6.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$392.50$370.00Jul 24$6.15$6.73$12.88$357.12$405.38
$390.00$370.00Jul 24$7.00$6.73$13.73$356.27$403.73
$392.50$372.50Jul 24$6.15$7.70$13.85$358.65$406.35
$392.50$370.00Jul 27$6.88$7.48$14.36$355.64$406.86
$395.00$347.50Aug 5$9.98$4.47$14.45$333.05$409.45
$387.50$370.00Jul 24$7.88$6.73$14.61$355.39$402.11
$390.00$372.50Jul 24$7.00$7.70$14.70$357.80$404.70
$392.50$375.00Jul 24$6.15$8.80$14.95$360.05$407.45
$390.00$370.00Jul 27$7.73$7.48$15.21$354.79$405.21
$392.50$372.50Jul 27$6.88$8.48$15.36$357.14$407.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 44.45, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Aug 7$4.89$0.1144.45$305.11$319.89
310/315320/325Aug 7$4.84$0.1630.25$310.16$324.84
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 7$4.81$0.1925.32$315.19$329.81
310/315320/325Aug 21$4.80$0.2024.00$310.20$324.80
330/335340/345Aug 28$4.80$0.2024.00$330.20$344.80
305/310320/325Aug 7$4.78$0.2221.73$305.22$324.78
315/320325/330Aug 21$4.78$0.2221.73$315.22$329.78
328/330332/340Jul 29$7.14$0.3619.83$322.86$339.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 393 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Aug 14$0.05$4.9599.00
$445.00$450.00$455.00Aug 21$0.05$4.9599.00
$440.00$445.00$450.00Aug 3$0.06$4.9482.33
$330.00$335.00$340.00Aug 7$0.06$4.9482.33
$440.00$445.00$450.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Aug 21$0.05$4.9599.00
$305.00$310.00$315.00Aug 7$0.06$4.9482.33
$310.00$315.00$320.00Aug 7$0.06$4.9482.33
$305.00$310.00$315.00Aug 14$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. 232 found (best net $-3.78, 232 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$442.50$450.001:2Aug 5-$1.07$6.43
$445.00$450.001:2Aug 3-$0.92$4.08
$440.00$445.001:2Aug 3-$1.08$3.92
$450.00$455.001:2Aug 7-$1.22$3.78
$435.00$440.001:2Aug 3-$1.32$3.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$422.50$395.001:2Aug 5-$3.78$23.72
$360.00$347.501:2Aug 5-$1.26$11.24
$320.00$310.001:2Aug 5-$0.27$9.73
$330.00$320.001:2Aug 5-$0.34$9.66
$340.00$330.001:2Aug 5-$0.83$9.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 217 found (best yield 6.16%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 28$23.400.530.1%6.16%6.24%62306
$380.00Aug 21$21.350.530.1%5.62%5.70%3462.2K
$385.00Aug 28$21.050.501.4%5.54%6.94%31218
$382.50Aug 21$20.100.510.7%5.29%6.03%26153
$380.00Aug 14$19.350.520.1%5.10%5.18%37767
$385.00Aug 21$19.050.491.4%5.02%6.42%882.3K
$390.00Aug 28$18.900.472.7%4.98%7.69%5198
$387.50Aug 21$17.950.472.1%4.73%6.78%341
$380.00Aug 7$17.100.520.1%4.50%4.59%60544
$385.00Aug 14$17.000.481.4%4.48%5.88%7434

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 82,776
Total Puts 40,811
Put/Call Ratio 0.49
Net Difference 41,965

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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

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