Tour v393
TSLA
TESLA INC
$337.41 -9.79%
7/23 09:35

Option Volume

Detail
Current (07/23 9:35am) 205,181
Calls: 113,851 (55%)
Puts: 91,330 (45%)
Prior --
Calls: 1,303,838 (52%)
Puts: 1,193,411 (48%)
Current vs Prior +0.00%
Calls: -91.27% (Calls)
Puts: -92.35% (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 -90.26%
Calls: -90.44%
Puts: -90.02%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 9:35am) $194.88M
Calls: $76.04M (39%)
Puts: $118.84M (61%)
Prior --
Calls: $501.88M (53%)
Puts: $452.51M (47%)
Current vs Prior +0.00%
Calls: -84.85%
Puts: -73.74%
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 -81.20%
Calls: -85.32%
Puts: -77.09%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/23 9:35am) 0.80
Prior 1.00
Current vs Prior -19.78%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +6.35%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/23 9:35am) 5,456,800
Calls: 3,076,334 (56%)
Puts: 2,380,466 (44%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 -2.56%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.77% | 4.48%3.77% | 6.40%11.05% | 14.93%
Prior 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%
Current vs Prior -39.97% | -33.26%-39.98% | -20.04%-3.77% | -2.79%
Prior 7-Day Avg 3.82% | 5.26%3.91% | 8.00%3.04% | 13.02%
Current vs 7-Day Avg -1.51% | -14.96%-3.78% | -20.03%+263.08% | +14.60%
Prior 7-Day Eod 6.28% | 6.71%6.30% | 7.92%11.41% | 15.27%
Current vs 7-Day Eod -39.97% | -33.26%-40.25% | -19.27%-3.13% | -2.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.21% | 3.95%
Calls: 3.53% | 4.23%
Puts: 0.89% | 3.66%
Prior 1.47% | 3.55%
Calls: 1.66% | 2.72%
Puts: 1.28% | 4.39%
Current vs Prior +50.34% | +11.27%
Prior 7-Day Avg 3.06% | 2.54%
Calls: 3.10% | 2.55%
Puts: 3.02% | 2.53%
Current vs 7-Day Avg -27.71% | +55.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($118.84M).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 597 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Jul 3110.3010.45$10.381.4%3000.524
$290.00Jul 2447.4048.10$47.751.5%20.9928
$340.00Aug 2116.7016.95$16.831.5%2790.51389
$327.50Jul 3116.0016.25$16.131.5%30.681
$340.00Jul 319.109.25$9.181.6%4360.49282
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Jul 241.161.17$1.170.9%1.0K0.14803
$337.50Jul 245.605.65$5.630.9%3.4K0.482.2K
$380.00Jul 2442.2542.80$42.531.3%4391.005.7K
$400.00Jul 2462.2063.05$62.631.4%2141.004.8K
$385.00Jul 2447.2547.90$47.581.4%591.002.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 240.050.06$0.0616.7%8400.019.9K
$385.00Jul 240.070.08$0.0812.5%1.8K0.016.4K
$382.50Jul 240.080.09$0.0911.1%8170.013.9K
$400.00Jul 270.090.10$0.1010.0%8510.013.0K
$380.00Jul 240.100.11$0.119.1%2.2K0.027.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 240.050.06$0.0616.7%5930.016.5K
$285.00Jul 240.060.07$0.0714.3%510.01895
$300.00Jul 240.130.15$0.1414.3%1.5K0.0213.0K
$290.00Jul 270.150.18$0.1618.8%220.022.0K
$305.00Jul 240.200.21$0.214.8%5710.031.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2466.3068.55$67.433.3%--1.0018
$275.00Jul 2461.8563.55$62.702.7%--0.9920
$280.00Jul 2456.9058.55$57.722.9%90.9926
$285.00Jul 2452.2553.55$52.902.5%--0.9918
$290.00Jul 2447.4048.10$47.751.5%20.9928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 2437.3037.95$37.631.7%9261.007.5K
$377.50Jul 2439.8040.40$40.101.5%2531.004.2K
$380.00Jul 2442.2542.80$42.531.3%4391.005.7K
$382.50Jul 2444.7545.40$45.081.4%881.001.6K
$385.00Jul 2447.2547.90$47.581.4%591.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 659 active (total vol 148.4K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 241.851.89$1.872.1%6.0K0.23657
$340.00Jul 244.604.70$4.652.2%5.3K0.45246
$360.00Jul 240.700.72$0.712.8%3.4K0.101.3K
$400.00Jul 240.030.04$0.0425.0%3.3K0.0122.6K
$337.50Jul 245.655.80$5.732.6%2.5K0.52102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 242.652.72$2.692.6%8.0K0.285.6K
$340.00Jul 246.957.10$7.032.1%6.0K0.557.6K
$320.00Jul 240.870.89$0.882.3%5.9K0.1111.5K
$335.00Jul 244.404.50$4.452.2%5.3K0.413.3K
$350.00Jul 2414.1514.40$14.281.8%4.4K0.7811.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 88.9%, max 190.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 24Aug 21147.0%52.3%181.1%--224
$275.00Jul 24Aug 21137.8%51.2%169.4%--62
$280.00Jul 24Aug 21129.8%50.1%158.9%9262
$285.00Jul 24Aug 28121.4%48.1%152.6%119
$290.00Jul 24Aug 28113.3%47.4%139.0%249
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 24Aug 28147.0%50.6%190.3%6431.6K
$275.00Jul 24Aug 28137.8%49.7%177.2%348801
$280.00Jul 24Aug 28129.8%48.8%165.8%6126.8K
$285.00Jul 24Aug 28121.2%48.1%152.1%70968
$290.00Jul 24Aug 28113.3%47.4%139.0%861.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 398 found (best R:R 70.43, avg 6.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$395.00$400.00Aug 5$0.19$4.81$0.1925.32$395.19
$382.50$385.00Jul 31$0.10$2.40$0.1024.00$382.60
$397.50$400.00Aug 7$0.10$2.40$0.1024.00$397.60
$400.00$402.50Aug 7$0.10$2.40$0.1024.00$400.10
$385.00$387.50Jul 31$0.11$2.39$0.1121.73$385.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Jul 29$0.14$9.86$0.1470.43$289.86
$280.00$270.00Aug 3$0.14$9.86$0.1470.43$279.86
$285.00$280.00Aug 3$0.10$4.90$0.1049.00$284.90
$280.00$270.00Aug 5$0.21$9.79$0.2146.62$279.79
$310.00$305.00Jul 24$0.11$4.89$0.1144.45$309.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 568 found (best R:R 67.18, avg 2.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$285.00$300.00Jul 27$14.78$14.78$0.2267.18$299.78
$305.00$310.00Jul 24$4.88$4.88$0.1240.67$309.88
$270.00$285.00Aug 7$14.52$14.52$0.4830.25$284.52
$295.00$300.00Jul 29$4.83$4.83$0.1728.41$299.83
$280.00$285.00Jul 24$4.82$4.82$0.1826.78$284.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$362.50$360.00Jul 24$2.40$2.40$0.1024.00$360.10
$380.00$377.50Jul 31$2.40$2.40$0.1024.00$377.60
$380.00$377.50Jul 29$2.38$2.38$0.1219.83$377.62
$382.50$380.00Aug 3$2.38$2.38$0.1219.83$380.12
$355.00$352.50Aug 5$2.38$2.38$0.1219.83$352.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$397.50Jul 24Jul 27$0.06107.6%67.0%
$400.00Jul 24Jul 27$0.06109.6%68.4%
$395.00Jul 24Jul 27$0.08105.3%65.8%
$392.50Jul 24Jul 27$0.09102.7%64.5%
$390.00Jul 24Jul 27$0.1099.9%63.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$275.00Jul 24Jul 27$0.05137.8%82.3%
$280.00Jul 24Jul 27$0.05129.8%77.3%
$385.00Jul 24Jul 27$0.0595.8%61.0%
$285.00Jul 24Jul 27$0.07121.2%72.9%
$375.00Jul 24Jul 27$0.0788.9%57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 3.37% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$337.50Jul 24$5.73$5.63$11.36$326.14$348.863.37%
$335.00Jul 24$7.08$4.45$11.53$323.47$346.533.42%
$340.00Jul 24$4.65$7.03$11.68$328.32$351.683.46%
$332.50Jul 24$8.65$3.47$12.12$320.38$344.623.59%
$342.50Jul 24$3.72$8.60$12.32$330.18$354.823.65%
$330.00Jul 24$10.35$2.69$13.04$316.96$343.043.86%
$345.00Jul 24$2.98$10.35$13.33$331.67$358.333.95%
$337.50Jul 27$6.95$6.83$13.78$323.72$351.284.08%
$335.00Jul 27$8.27$5.60$13.87$321.13$348.874.11%
$340.00Jul 27$5.83$8.20$14.03$325.97$354.034.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 1.16% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$327.50Jul 24$1.87$2.05$3.92$323.58$353.92
$347.50$327.50Jul 24$2.35$2.05$4.40$323.10$351.90
$350.00$330.00Jul 24$1.87$2.69$4.56$325.44$354.56
$345.00$327.50Jul 24$2.98$2.05$5.03$322.47$350.03
$347.50$330.00Jul 24$2.35$2.69$5.04$324.96$352.54
$350.00$332.50Jul 24$1.87$3.47$5.34$327.16$355.34
$345.00$330.00Jul 24$2.98$2.69$5.67$324.33$350.67
$342.50$327.50Jul 24$3.72$2.05$5.77$321.73$348.27
$350.00$327.50Jul 27$2.72$3.04$5.76$321.74$355.76
$347.50$332.50Jul 24$2.35$3.47$5.82$326.68$353.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 597 found (best R:R 40.67, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/290295/300Jul 31$4.88$0.1240.67$285.12$299.88
275/280290/295Aug 14$4.88$0.1240.67$275.12$294.88
280/285290/295Aug 7$4.87$0.1337.46$280.13$294.87
305/310315/320Jul 27$4.85$0.1532.33$305.15$319.85
280/285290/295Aug 21$4.84$0.1630.25$280.16$294.84
275/280290/295Aug 7$4.82$0.1826.78$275.18$294.82
270/275290/295Aug 14$4.82$0.1826.78$270.18$294.82
270/275280/285Aug 21$4.81$0.1925.32$270.19$284.81
300/305315/320Jul 27$4.79$0.2122.81$300.21$319.79
310/312315/320Jul 27$4.79$0.2122.81$307.71$319.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 367 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$390.00$395.00Aug 14$0.06$4.9482.33
$390.00$395.00$400.00Aug 28$0.06$4.9482.33
$290.00$295.00$300.00Jul 24$0.07$4.9370.43
$300.00$305.00$310.00Jul 24$0.07$4.9370.43
$390.00$395.00$400.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$280.00$285.00$290.00Aug 3$0.05$4.9599.00
$295.00$300.00$305.00Jul 27$0.06$4.9482.33
$300.00$305.00$310.00Jul 27$0.06$4.9482.33
$270.00$275.00$280.00Aug 14$0.06$4.9482.33
$295.00$300.00$305.00Jul 29$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. 249 found (best net $-2.35, 248 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Jul 29-$2.35$17.65
$375.00$385.001:2Sep 4-$4.97$5.03
$395.00$400.001:2Aug 5-$0.80$4.20
$300.00$320.001:2Aug 28-$15.92$4.08
$395.00$400.001:2Aug 14-$1.66$3.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$360.001:2Sep 4-$14.08$10.92
$290.00$280.001:2Jul 29-$0.08$9.92
$280.00$270.001:2Aug 3-$0.15$9.85
$280.00$270.001:2Aug 5-$0.20$9.80
$290.00$280.001:2Aug 5-$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 5.66%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 4$19.100.510.8%5.66%6.43%2--
$340.00Aug 28$18.600.520.8%5.51%6.28%10416
$340.00Aug 21$16.700.510.8%4.95%5.72%279389
$345.00Aug 28$16.450.472.2%4.88%7.12%418
$345.00Sep 4$16.400.482.2%4.86%7.11%8--
$350.00Sep 4$15.700.453.7%4.65%8.38%3--
$340.00Aug 14$14.650.500.8%4.34%5.11%2558
$345.00Aug 21$14.500.472.2%4.30%6.55%65120
$350.00Aug 28$14.450.443.7%4.28%8.01%2124
$355.00Aug 28$12.700.405.2%3.76%8.98%195

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 113,851
Total Puts 91,330
Put/Call Ratio 0.80
Net Difference 22,521

Prior's Put/Call Breakdown

Total Calls 1,303,838
Total Puts 1,193,411
Put/Call Ratio 1.00
Net Difference 110,427

Prior 7-Day Put/Call Summary

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