Tour v388
TSLA
TESLA INC
$376.07 -0.75%
7/22 14:06

Option Volume

Detail
Current (07/22 2:05pm) 537,039
Calls: 305,741 (57%)
Puts: 231,298 (43%)
Prior (07/21) 730,035
Calls: 472,974 (65%)
Puts: 257,061 (35%)
Current vs Prior -26.44%
Calls: -35.36% (Calls)
Puts: -10.02% (Puts)
Prior 7-Day Total 14,746,903
Calls: 8,339,675 (57%)
Puts: 6,407,228 (43%)
Prior 7-Day Average 2,106,700
Calls: 1,191,382 (57%)
Puts: 915,318 (43%)
Current vs Prior 7-Day Avg -74.51%
Calls: -74.34%
Puts: -74.73%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 2:05pm) $535.41M
Calls: $289.75M (54%)
Puts: $245.66M (46%)
Prior (07/21) $758.51M
Calls: $496.38M (65%)
Puts: $262.13M (35%)
Current vs Prior -29.41%
Calls: -41.63%
Puts: -6.28%
Prior 7-Day Total $7.26B
Calls: $3.63B (50%)
Puts: $3.63B (50%)
Prior 7-Day Average $1.04B
Calls: $517.93M (50%)
Puts: $518.67M (50%)
Current vs Prior 7-Day Avg -48.35%
Calls: -44.06%
Puts: -52.64%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 2:05pm) 0.76
Prior (07/21) 0.54
Current vs Prior +39.19%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +0.29%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/22 2:05pm) 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 39,202,309
Calls: 22,318,052 (57%)
Puts: 16,884,257 (43%)
Prior 7-Day Average 5,600,329
Calls: 3,188,293 (57%)
Puts: 2,412,036 (43%)
Current vs Prior 7-Day Avg -6.04%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.09% | 6.52%6.09% | 7.83%11.26% | 15.13%
Prior 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%
Current vs Prior -2.97% | -2.77%-2.97% | -2.07%-1.97% | -1.46%
Prior 7-Day Avg 3.82% | 5.26%3.91% | 8.00%3.04% | 13.02%
Current vs 7-Day Avg +59.21% | +23.90%+55.54% | -2.06%+269.86% | +16.17%
Prior 7-Day Eod 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%
Current vs 7-Day Eod -2.97% | -2.77%-2.97% | -2.07%-1.97% | -1.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.88% | 1.42%
Calls: 0.88% | 1.63%
Puts: 0.87% | 1.22%
Prior 1.47% | 3.55%
Calls: 1.66% | 2.72%
Puts: 1.28% | 4.39%
Current vs Prior -40.14% | -60.00%
Prior 7-Day Avg 3.06% | 2.54%
Calls: 3.10% | 2.55%
Puts: 3.02% | 2.53%
Current vs 7-Day Avg -71.21% | -44.09%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio rising 39% - increased hedging/bearish positioning.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 810 of results (avg 2.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Aug 2133.0533.25$33.150.6%480.69322
$370.00Aug 2124.2024.35$24.280.6%5990.582.3K
$357.50Aug 2131.4531.65$31.550.6%40.6754
$365.00Aug 722.9523.10$23.030.7%10.6390
$360.00Aug 2129.9030.10$30.000.7%120.661.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Jul 2729.6529.80$29.730.5%1040.7913
$390.00Jul 2419.4019.50$19.450.5%7.3K0.683.4K
$405.00Aug 2138.0038.20$38.100.5%210.671.2K
$400.00Jul 2427.0527.20$27.130.6%2.9K0.785.4K
$407.50Jul 2733.8534.05$33.950.6%960.83215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.54, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 240.180.19$0.195.3%2.4K0.027.7K
$447.50Jul 240.200.22$0.219.5%3400.02811
$445.00Jul 240.230.25$0.248.3%6870.022.6K
$442.50Jul 240.270.28$0.283.6%4430.03563
$440.00Jul 240.310.32$0.323.1%1.8K0.038.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 240.070.08$0.0812.5%1940.011.2K
$310.00Jul 240.090.10$0.1010.0%1.1K0.014.8K
$315.00Jul 240.120.13$0.137.7%4200.012.3K
$317.50Jul 240.140.16$0.1513.3%1020.01390
$305.00Jul 270.140.17$0.1618.8%450.0154

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 2470.8071.75$71.281.3%120.9956
$310.00Jul 2465.3566.80$66.072.2%110.99222
$315.00Jul 2460.6061.95$61.282.2%70.9992
$305.00Jul 2770.2072.30$71.252.9%--0.9911
$317.50Jul 2458.0059.80$58.903.1%280.999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Jul 2460.7062.65$61.683.2%--1.0036
$440.00Jul 2463.6564.50$64.081.3%511.00804
$442.50Jul 2465.6567.55$66.602.9%21.005
$445.00Jul 2467.9570.15$69.053.2%11.00135
$450.00Jul 2473.6574.40$74.031.0%2991.00669

Most actively traded options today. High liquidity = easy entry/exit. 768 active (total vol 419.9K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 249.109.20$9.151.1%19.8K0.466.4K
$377.50Jul 2410.2010.30$10.251.0%14.4K0.491.2K
$400.00Jul 243.303.35$3.331.5%12.6K0.2116.2K
$375.00Jul 2411.3511.45$11.400.9%12.4K0.532.2K
$370.00Jul 2414.0014.15$14.081.1%11.3K0.602.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 2410.1510.25$10.201.0%15.2K0.473.9K
$380.00Jul 2412.8513.00$12.931.2%14.5K0.545.7K
$377.50Jul 2411.4511.55$11.500.9%11.4K0.512.7K
$370.00Jul 247.807.90$7.851.3%9.3K0.408.4K
$350.00Jul 242.092.11$2.101.0%8.5K0.157.4K

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 94.0%, max 131.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 21114.5%50.9%125.2%12203
$450.00Jul 24Aug 28109.7%49.6%121.3%2.5K8.4K
$445.00Jul 24Aug 28107.9%49.2%119.2%7333.5K
$310.00Jul 24Aug 21109.7%50.1%119.0%11703
$440.00Jul 24Aug 28106.3%49.0%116.8%1.9K10.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 28114.5%49.4%131.6%2301.3K
$310.00Jul 24Aug 28109.7%48.9%124.6%1.1K6.0K
$450.00Jul 24Aug 28109.7%49.6%121.3%299692
$445.00Jul 24Aug 28107.9%49.2%119.2%1163
$315.00Jul 24Aug 28105.4%48.3%118.2%4263.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 505 found (best R:R 32.33, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$427.50$430.00Jul 24$0.10$2.40$0.1024.00$427.60
$427.50$430.00Jul 27$0.11$2.39$0.1121.73$427.61
$437.50$440.00Jul 31$0.11$2.39$0.1121.73$437.61
$440.00$442.50Jul 31$0.11$2.39$0.1121.73$440.11
$447.50$450.00Aug 5$0.11$2.39$0.1121.73$447.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.21$4.79$0.2122.81$319.79
$320.00$310.00Aug 5$0.47$9.53$0.4720.28$319.53
$335.00$332.50Jul 24$0.12$2.38$0.1219.83$334.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 716 found (best R:R 82.33, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$312.50Jul 27$7.37$7.37$0.1356.69$312.37
$315.00$320.00Jul 31$4.85$4.85$0.1532.33$319.85
$305.00$310.00Aug 7$4.81$4.81$0.1925.32$309.81
$327.50$330.00Jul 24$2.40$2.40$0.1024.00$329.90
$312.50$320.00Jul 27$7.20$7.20$0.3024.00$319.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$437.50Jul 27$12.35$12.35$0.1582.33$437.65
$440.00$435.00Jul 31$4.87$4.87$0.1337.46$435.13
$440.00$437.50Jul 24$2.40$2.40$0.1024.00$437.60
$445.00$442.50Jul 31$2.40$2.40$0.1024.00$442.60
$447.50$440.00Aug 3$7.20$7.20$0.3024.00$440.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $0.52, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 24Jul 27$0.16109.7%77.2%
$447.50Jul 24Jul 27$0.17108.7%76.4%
$445.00Jul 24Jul 27$0.18107.9%75.6%
$442.50Jul 24Jul 27$0.19107.1%75.0%
$327.50Jul 24Jul 27$0.2098.9%69.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Jul 24Jul 27$0.07100.2%68.9%
$425.00Jul 24Jul 27$0.07102.7%71.3%
$305.00Jul 24Jul 27$0.08114.5%80.5%
$310.00Jul 24Jul 27$0.09109.7%77.3%
$315.00Jul 24Jul 27$0.12105.4%74.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 5.74% of stock, avg 11.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Jul 24$11.40$10.20$21.60$353.40$396.605.74%
$372.50Jul 24$12.68$8.95$21.63$350.87$394.135.75%
$377.50Jul 24$10.25$11.50$21.75$355.75$399.255.78%
$370.00Jul 24$14.08$7.85$21.93$348.07$391.935.83%
$380.00Jul 24$9.15$12.93$22.08$357.92$402.085.87%
$367.50Jul 24$15.52$6.80$22.32$345.18$389.825.94%
$382.50Jul 24$8.15$14.43$22.58$359.92$405.086.00%
$365.00Jul 24$17.08$5.88$22.96$342.04$387.966.11%
$372.50Jul 27$13.50$9.73$23.23$349.27$395.736.18%
$375.00Jul 27$12.25$10.98$23.23$351.77$398.236.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.27% of stock, avg 6.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$387.50$365.00Jul 24$6.40$5.88$12.28$352.72$399.78
$385.00$365.00Jul 24$7.25$5.88$13.13$351.87$398.13
$387.50$367.50Jul 24$6.40$6.80$13.20$354.30$400.70
$387.50$365.00Jul 27$7.15$6.60$13.75$351.25$401.25
$382.50$365.00Jul 24$8.15$5.88$14.03$350.97$396.53
$385.00$367.50Jul 24$7.25$6.80$14.05$353.45$399.05
$387.50$370.00Jul 24$6.40$7.85$14.25$355.75$401.75
$385.00$365.00Jul 27$8.00$6.60$14.60$350.40$399.60
$387.50$367.50Jul 27$7.15$7.55$14.70$352.80$402.20
$382.50$367.50Jul 24$8.15$6.80$14.95$352.55$397.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 390 found (best R:R 40.67, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Aug 7$4.88$0.1240.67$305.12$319.88
305/310315/320Aug 14$4.82$0.1826.78$305.18$319.82
310/315320/325Aug 7$4.81$0.1925.32$310.19$324.81
322/325332/335Jul 31$2.40$0.1024.00$322.60$334.90
315/320325/330Aug 7$4.80$0.2024.00$315.20$329.80
305/310315/320Aug 21$4.80$0.2024.00$305.20$319.80
320/322325/330Jul 31$4.79$0.2122.81$317.71$329.79
310/315320/325Aug 21$4.79$0.2122.81$310.21$324.79
342/345350/352Jul 29$2.39$0.1121.73$342.61$352.39
320/322332/335Jul 31$2.39$0.1121.73$320.11$334.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 397 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$435.00$440.00$445.00Aug 7$0.06$4.9482.33
$440.00$445.00$450.00Aug 7$0.06$4.9482.33
$425.00$430.00$435.00Aug 7$0.07$4.9370.43
$310.00$315.00$320.00Aug 14$0.07$4.9370.43
$435.00$440.00$445.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 3$0.06$4.9482.33
$305.00$310.00$315.00Aug 7$0.06$4.9482.33
$440.00$445.00$450.00Aug 28$0.06$4.9482.33
$305.00$310.00$315.00Aug 14$0.07$4.9370.43
$310.00$315.00$320.00Aug 7$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 235 found (best net $-0.23, 233 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$315.00$350.001:2Aug 3-$0.23$34.77
$440.00$445.001:2Aug 3-$0.96$4.04
$445.00$450.001:2Aug 7-$1.32$3.68
$440.00$445.001:2Aug 7-$1.52$3.48
$435.00$440.001:2Aug 7-$1.78$3.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$422.50$395.001:2Aug 5-$5.13$22.37
$320.00$310.001:2Aug 5-$0.31$9.69
$395.00$380.001:2Aug 5-$7.88$7.12
$310.00$305.001:2Jul 24-$0.06$4.94
$315.00$310.001:2Jul 24-$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 231 found (best yield 5.66%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 28$21.300.511.1%5.66%6.71%270306
$377.50Aug 21$20.450.520.4%5.44%5.82%469384
$380.00Aug 21$19.300.501.1%5.13%6.18%2.0K2.2K
$385.00Aug 28$19.150.472.4%5.09%7.47%63218
$382.50Aug 21$18.200.481.7%4.84%6.55%38153
$380.00Aug 14$17.350.491.1%4.61%5.66%616767
$385.00Aug 21$17.150.462.4%4.56%6.93%4992.3K
$390.00Aug 28$17.150.443.7%4.56%8.26%38198
$377.50Aug 7$16.350.510.4%4.35%4.73%62296
$387.50Aug 21$16.150.453.0%4.29%7.33%2541

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 305,741
Total Puts 231,298
Put/Call Ratio 0.76
Net Difference 74,443

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,339,675
Total Puts 6,407,228
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