Tour v388
TSLA
TESLA INC
$375.38 -0.94%
7/22 15:00

Option Volume

Detail
Current (07/22 3:00pm) 619,473
Calls: 349,187 (56%)
Puts: 270,286 (44%)
Prior (07/21) 795,763
Calls: 509,714 (64%)
Puts: 286,049 (36%)
Current vs Prior -22.15%
Calls: -31.49% (Calls)
Puts: -5.51% (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 -70.60%
Calls: -70.69%
Puts: -70.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/22 3:00pm) $610.50M
Calls: $324.25M (53%)
Puts: $286.25M (47%)
Prior (07/21) $808.10M
Calls: $489.45M (61%)
Puts: $318.65M (39%)
Current vs Prior -24.45%
Calls: -33.75%
Puts: -10.17%
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 -41.11%
Calls: -37.40%
Puts: -44.81%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/22 3:00pm) 0.77
Prior (07/21) 0.56
Current vs Prior +37.93%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +2.61%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/22 3:00pm) 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 6.11% | 6.52%6.11% | 7.86%11.37% | 15.25%
Prior 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%
Current vs Prior -2.58% | -2.75%-2.58% | -1.75%-1.03% | -0.65%
Prior 7-Day Avg 3.82% | 5.26%3.91% | 8.00%3.04% | 13.02%
Current vs 7-Day Avg +59.85% | +23.92%+56.17% | -1.74%+273.43% | +17.12%
Prior 7-Day Eod 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%
Current vs 7-Day Eod -2.58% | -2.75%-2.58% | -1.75%-1.03% | -0.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 0.87% | 1.43%
Calls: 0.90% | 1.27%
Puts: 0.84% | 1.58%
Prior 1.47% | 3.55%
Calls: 1.66% | 2.72%
Puts: 1.28% | 4.39%
Current vs Prior -40.82% | -59.72%
Prior 7-Day Avg 3.06% | 2.54%
Calls: 3.10% | 2.55%
Puts: 3.02% | 2.53%
Current vs 7-Day Avg -71.54% | -43.70%
Liquidity Excellent
+
Add Card

🤖 AI Insights

P/C ratio rising 38% - 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
15:00BULLISHBULLISHBULLISH
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 828 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2136.0536.25$36.150.6%1540.721.9K
$380.00Jul 248.808.85$8.820.6%21.4K0.456.4K
$375.00Aug 717.3017.40$17.350.6%610.53326
$385.00Aug 2117.0017.10$17.050.6%5320.462.3K
$325.00Aug 2155.3055.65$55.470.6%80.86301
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2113.0513.10$13.080.4%2.3K0.356.1K
$387.50Jul 2418.1018.20$18.150.6%1.1K0.65758
$405.00Jul 2431.8532.05$31.950.6%1050.831.8K
$405.00Aug 2138.6038.85$38.730.6%330.681.2K
$345.00Jul 241.501.51$1.510.7%2.3K0.112.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 240.180.19$0.195.3%2.8K0.027.7K
$447.50Jul 240.200.22$0.219.5%3600.02811
$445.00Jul 240.240.25$0.254.0%7740.022.6K
$442.50Jul 240.270.28$0.283.6%4990.02563
$440.00Jul 240.310.32$0.323.1%2.0K0.038.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 240.100.11$0.119.1%1.2K0.014.8K
$315.00Jul 240.130.14$0.147.1%5960.012.3K
$305.00Jul 270.150.17$0.1612.5%460.0154
$317.50Jul 240.160.17$0.175.9%1380.01390
$320.00Jul 240.190.20$0.205.0%3.1K0.029.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 374 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 2470.1570.90$70.531.1%120.9956
$310.00Jul 2464.6066.35$65.472.7%170.99222
$315.00Jul 2459.7561.40$60.582.7%70.9992
$305.00Jul 2769.4571.95$70.703.5%--0.9911
$317.50Jul 2457.2059.10$58.153.3%300.989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Jul 2461.3063.40$62.353.4%--1.0036
$440.00Jul 2464.5065.35$64.931.3%661.00804
$442.50Jul 2466.2068.30$67.253.1%21.005
$445.00Jul 2468.7070.80$69.753.0%11.00135
$450.00Jul 2474.4575.15$74.800.9%2991.00669

Most actively traded options today. High liquidity = easy entry/exit. 799 active (total vol 484.5K, top 21.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 248.808.85$8.820.6%21.4K0.456.4K
$377.50Jul 249.859.95$9.901.0%15.8K0.481.2K
$375.00Jul 2411.0011.10$11.050.9%15.7K0.522.2K
$400.00Jul 243.103.20$3.153.2%15.2K0.2116.2K
$390.00Jul 245.355.45$5.401.9%11.7K0.329.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 2410.5010.60$10.550.9%17.7K0.483.9K
$380.00Jul 2413.2513.40$13.331.1%15.1K0.555.7K
$377.50Jul 2411.8511.95$11.900.8%12.8K0.522.7K
$350.00Jul 242.202.24$2.221.8%10.2K0.157.4K
$370.00Jul 248.108.20$8.151.2%10.1K0.418.4K

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 94.6%, max 130.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 24Aug 28111.6%49.8%124.2%2.9K8.4K
$305.00Jul 24Aug 21115.6%51.8%123.1%12203
$445.00Jul 24Aug 28110.2%49.5%122.7%8213.5K
$440.00Jul 24Aug 28108.2%49.3%119.6%2.1K10.2K
$310.00Jul 24Aug 21111.3%51.0%118.2%17703
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 24Aug 28115.6%50.2%130.6%2971.3K
$310.00Jul 24Aug 28111.2%49.5%124.5%1.2K6.0K
$450.00Jul 24Aug 28111.6%49.8%124.2%299692
$445.00Jul 24Aug 28110.2%49.5%122.7%1163
$440.00Jul 24Aug 28108.2%49.3%119.6%67816

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 512 found (best R:R 40.67, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$432.50$435.00Jul 29$0.10$2.40$0.1024.00$432.60
$447.50$450.00Aug 5$0.10$2.40$0.1024.00$447.60
$422.50$425.00Jul 24$0.11$2.39$0.1121.73$422.61
$425.00$427.50Jul 27$0.11$2.39$0.1121.73$425.11
$427.50$430.00Jul 27$0.11$2.39$0.1121.73$427.61
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$0.17$4.83$0.1728.41$314.83
$332.50$330.00Jul 24$0.10$2.40$0.1024.00$332.40
$310.00$305.00Aug 7$0.20$4.80$0.2024.00$309.80
$330.00$327.50Jul 27$0.11$2.39$0.1121.73$329.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 731 found (best R:R 56.69, avg 3.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$312.50$320.00Jul 27$7.37$7.37$0.1356.69$319.87
$310.00$315.00Jul 24$4.89$4.89$0.1144.45$314.89
$310.00$315.00Jul 31$4.87$4.87$0.1337.46$314.87
$315.00$320.00Aug 5$4.85$4.85$0.1532.33$319.85
$325.00$327.50Jul 24$2.40$2.40$0.1024.00$327.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$437.50Jul 27$7.35$7.35$0.1549.00$437.65
$435.00$430.00Aug 5$4.88$4.88$0.1240.67$430.12
$420.00$415.00Jul 27$4.85$4.85$0.1532.33$415.15
$440.00$435.00Aug 3$4.85$4.85$0.1532.33$435.15
$422.50$420.00Jul 24$2.40$2.40$0.1024.00$420.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $0.49, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 24Jul 27$0.10103.6%72.5%
$450.00Jul 24Jul 27$0.14111.6%77.6%
$307.50Jul 31Aug 3$0.1569.0%61.9%
$445.00Jul 24Jul 27$0.16110.2%76.3%
$447.50Jul 24Jul 27$0.16110.7%77.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 24Jul 29$0.07108.2%69.0%
$305.00Jul 24Jul 27$0.08115.6%80.6%
$310.00Jul 24Jul 27$0.09111.2%77.4%
$445.00Jul 24Jul 27$0.10110.2%76.4%
$450.00Jul 24Jul 27$0.10111.6%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 5.75% of stock, avg 12.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$372.50Jul 24$12.30$9.30$21.60$350.90$394.105.75%
$375.00Jul 24$11.05$10.55$21.60$353.40$396.605.75%
$370.00Jul 24$13.65$8.15$21.80$348.20$391.805.81%
$377.50Jul 24$9.90$11.90$21.80$355.70$399.305.81%
$380.00Jul 24$8.82$13.33$22.15$357.85$402.155.90%
$367.50Jul 24$15.13$7.10$22.23$345.27$389.735.92%
$382.50Jul 24$7.85$14.85$22.70$359.80$405.206.05%
$365.00Jul 24$16.63$6.15$22.78$342.22$387.786.07%
$372.50Jul 27$13.08$10.02$23.10$349.40$395.606.15%
$375.00Jul 27$11.83$11.27$23.10$351.90$398.106.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.28% of stock, avg 6.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$387.50$365.00Jul 24$6.15$6.15$12.30$352.70$399.80
$385.00$365.00Jul 24$6.95$6.15$13.10$351.90$398.10
$387.50$367.50Jul 24$6.15$7.10$13.25$354.25$400.75
$387.50$365.00Jul 27$6.85$6.85$13.70$351.30$401.20
$382.50$365.00Jul 24$7.85$6.15$14.00$351.00$396.50
$385.00$367.50Jul 24$6.95$7.10$14.05$353.45$399.05
$387.50$370.00Jul 24$6.15$8.15$14.30$355.70$401.80
$385.00$365.00Jul 27$7.68$6.85$14.53$350.47$399.53
$387.50$367.50Jul 27$6.85$7.83$14.68$352.82$402.18
$382.50$367.50Jul 24$7.85$7.10$14.95$352.55$397.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 32.33, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Aug 7$4.85$0.1532.33$305.15$319.85
305/310315/320Aug 21$4.85$0.1532.33$305.15$319.85
310/315320/325Aug 7$4.84$0.1630.25$310.16$324.84
310/315320/325Aug 14$4.84$0.1630.25$310.16$324.84
330/332340/342Jul 27$2.39$0.1121.73$330.11$342.39
305/310320/325Aug 7$4.78$0.2221.73$305.22$324.78
305/310315/320Aug 14$4.78$0.2221.73$305.22$319.78
305/310320/325Aug 14$4.77$0.2320.74$305.23$324.77
310/315320/325Aug 21$4.77$0.2320.74$310.23$324.77
320/325330/335Aug 28$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. 402 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Aug 21$0.05$4.9599.00
$430.00$435.00$440.00Aug 7$0.06$4.9482.33
$430.00$435.00$440.00Aug 14$0.06$4.9482.33
$315.00$320.00$325.00Aug 7$0.07$4.9370.43
$435.00$440.00$445.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$310.00$315.00Aug 3$0.05$4.9599.00
$310.00$315.00$320.00Aug 3$0.05$4.9599.00
$305.00$310.00$315.00Aug 7$0.06$4.9482.33
$305.00$310.00$315.00Aug 14$0.07$4.9370.43
$320.00$325.00$330.00Aug 14$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. 233 found (best net $-6.41, 232 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$445.001:2Aug 3-$0.92$4.08
$445.00$450.001:2Aug 7-$1.26$3.74
$440.00$445.001:2Aug 7-$1.48$3.52
$435.00$440.001:2Aug 7-$1.71$3.29
$445.00$450.001:2Aug 14-$1.92$3.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$395.001:2Aug 3-$6.41$18.59
$320.00$310.001:2Aug 5-$0.36$9.64
$415.00$395.001:2Aug 5-$11.52$8.48
$395.00$380.001:2Aug 5-$8.20$6.80
$310.00$305.001:2Jul 24-$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 228 found (best yield 5.62%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 28$21.100.501.2%5.62%6.85%299306
$377.50Aug 21$20.250.510.6%5.39%5.96%539384
$380.00Aug 21$19.100.491.2%5.09%6.32%2.1K2.2K
$385.00Aug 28$18.950.472.6%5.05%7.61%79218
$382.50Aug 21$18.000.481.9%4.80%6.69%55153
$380.00Aug 14$17.100.491.2%4.56%5.79%620767
$385.00Aug 21$17.000.462.6%4.53%7.09%5322.3K
$390.00Aug 28$16.950.433.9%4.52%8.41%47198
$377.50Aug 7$16.100.510.6%4.29%4.85%62596
$387.50Aug 21$16.000.443.2%4.26%7.49%4941

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 349,187
Total Puts 270,286
Put/Call Ratio 0.77
Net Difference 78,901

Prior's Put/Call Breakdown

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

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