Tour v393
TSLA
TESLA INC
$327.20 -12.52%
7/23 10:00

Option Volume

Detail
Current (07/23 10:00am) 850,799
Calls: 436,105 (51%)
Puts: 414,694 (49%)
Prior (07/22) 123,587
Calls: 82,776 (67%)
Puts: 40,811 (33%)
Current vs Prior +588.42%
Calls: +426.85% (Calls)
Puts: +916.13% (Puts)
Prior 7-Day Total 13,092,574
Calls: 7,510,625 (57%)
Puts: 5,581,949 (43%)
Prior 7-Day Average 1,870,367
Calls: 1,072,946 (57%)
Puts: 797,421 (43%)
Current vs Prior 7-Day Avg -54.51%
Calls: -59.35%
Puts: -48.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 10:00am) $814.34M
Calls: $228.44M (28%)
Puts: $585.90M (72%)
Prior (07/22) $129.59M
Calls: $93.82M (72%)
Puts: $35.77M (28%)
Current vs Prior +528.42%
Calls: +143.49%
Puts: +1538.12%
Prior 7-Day Total $7.08B
Calls: $3.53B (50%)
Puts: $3.55B (50%)
Prior 7-Day Average $1.01B
Calls: $503.94M (50%)
Puts: $507.43M (50%)
Current vs Prior 7-Day Avg -19.48%
Calls: -54.67%
Puts: +15.46%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/23 10:00am) 0.95
Prior (07/22) 0.49
Current vs Prior +92.87%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +29.49%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/23 10:00am) 5,456,800
Calls: 3,076,334 (56%)
Puts: 2,380,466 (44%)
Prior (07/22) 5,262,044
Calls: 2,974,213 (57%)
Puts: 2,287,831 (43%)
Current vs Prior +3.70%
Prior 7-Day Total 38,795,239
Calls: 22,048,159 (57%)
Puts: 16,747,080 (43%)
Prior 7-Day Average 5,542,177
Calls: 3,149,737 (57%)
Puts: 2,392,440 (43%)
Current vs Prior 7-Day Avg -1.54%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 3.84% | 4.68%3.84% | 6.56%11.35% | 15.14%
Prior 6.30% | 6.77%6.30% | 7.92%11.41% | 15.27%
Current vs Prior -39.16% | -30.91%-39.16% | -17.13%-0.56% | -0.85%
Prior 7-Day Avg 4.27% | 5.61%4.19% | 7.96%4.22% | 13.35%
Current vs 7-Day Avg -10.11% | -16.57%-8.55% | -17.54%+169.11% | +13.37%
Prior 7-Day Eod 6.30% | 6.77%6.30% | 7.92%11.41% | 15.27%
Current vs 7-Day Eod -39.16% | -30.91%-39.16% | -17.13%-0.56% | -0.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.60% | 1.97%
Calls: 1.46% | 1.82%
Puts: 1.75% | 2.12%
Prior 3.96% | 1.43%
Calls: 6.18% | 1.27%
Puts: 1.75% | 1.58%
Current vs Prior -59.60% | +37.76%
Prior 7-Day Avg 3.21% | 2.58%
Calls: 3.58% | 2.53%
Puts: 2.84% | 2.63%
Current vs 7-Day Avg -50.11% | -23.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($585.90M). Massive premium surge with dollar volume up 528% vs prior. Unusually high activity with volume up 588% vs prior - elevated interest. P/C ratio rising 93% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
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
10:00BEARISHNEUTRALMIXED
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALMIXED
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
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 677 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 714.6014.70$14.650.7%550.5524
$337.50Jul 242.272.29$2.280.9%9.9K0.26102
$330.00Aug 2116.4016.55$16.480.9%3660.51243
$317.50Jul 3115.8516.00$15.930.9%480.671
$312.50Jul 3119.3519.55$19.451.0%150.748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 3121.3521.55$21.450.9%5660.731.2K
$375.00Jul 2447.7048.15$47.930.9%1.4K1.007.5K
$317.50Jul 242.092.11$2.101.0%9.6K0.23957
$325.00Aug 2115.5515.70$15.631.0%3650.451.1K
$350.00Aug 2130.5530.85$30.701.0%6260.679.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 240.050.06$0.0616.7%4.2K0.016.4K
$380.00Jul 240.070.08$0.0812.5%5.4K0.017.5K
$377.50Jul 240.080.09$0.0911.1%2.1K0.012.2K
$372.50Jul 240.120.13$0.137.7%9300.021.3K
$392.50Jul 270.120.14$0.1315.4%630.01534
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 240.050.06$0.0616.7%4150.01749
$270.00Jul 240.060.07$0.0714.3%1.4K0.011.5K
$275.00Jul 240.070.08$0.0812.5%5690.01765
$280.00Jul 240.080.09$0.0911.1%1.6K0.016.5K
$285.00Jul 240.100.11$0.119.1%9310.01895

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 2461.8063.20$62.502.2%550.9920
$270.00Jul 2455.7558.25$57.004.4%--0.9918
$275.00Jul 2451.1553.75$52.455.0%--0.9920
$280.00Jul 2447.1047.60$47.351.1%800.9926
$285.00Jul 2442.1042.60$42.351.2%--0.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 2437.7538.25$38.001.3%2.7K1.004.8K
$367.50Jul 2440.2540.75$40.501.2%1.0K1.003.7K
$370.00Jul 2442.7043.15$42.931.0%1.9K1.0010.4K
$372.50Jul 2445.2045.70$45.451.1%6881.003.8K
$375.00Jul 2447.7048.15$47.930.9%1.4K1.007.5K

Most actively traded options today. High liquidity = easy entry/exit. 716 active (total vol 597.2K, top 37.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 241.811.83$1.821.1%22.1K0.22246
$350.00Jul 240.740.75$0.751.3%18.2K0.10657
$335.00Jul 242.842.87$2.861.0%13.3K0.32146
$330.00Jul 244.404.50$4.452.2%12.3K0.44249
$337.50Jul 242.272.29$2.280.9%9.9K0.26102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 247.107.20$7.151.4%37.4K0.565.6K
$320.00Jul 242.722.75$2.741.1%26.7K0.2911.5K
$322.50Jul 243.503.55$3.531.4%24.9K0.35803
$325.00Jul 244.504.55$4.531.1%24.4K0.427.4K
$340.00Jul 2414.4014.55$14.481.0%20.5K0.787.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 93.1%, max 179.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 24Aug 21146.0%53.9%170.7%5559
$270.00Jul 24Aug 21134.4%52.8%154.5%--224
$275.00Jul 24Aug 21127.8%51.9%146.4%262
$390.00Jul 24Sep 4114.3%47.7%139.5%2.5K9.9K
$392.50Jul 24Aug 21117.9%49.6%137.9%8843.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 24Aug 28146.0%52.3%179.0%508902
$270.00Jul 24Aug 28134.4%51.4%161.6%1.4K1.6K
$275.00Jul 24Aug 28127.8%50.7%152.3%605801
$392.50Jul 24Aug 21117.9%49.6%137.9%38776
$280.00Jul 24Aug 28117.9%49.8%136.7%1.8K6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 89.91, avg 5.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$357.50$360.00Jul 27$0.11$2.39$0.1121.73$357.61
$370.00$372.50Jul 31$0.11$2.39$0.1121.73$370.11
$372.50$375.00Aug 3$0.11$2.39$0.1121.73$372.61
$380.00$382.50Aug 5$0.11$2.39$0.1121.73$380.11
$385.00$387.50Aug 7$0.11$2.39$0.1121.73$385.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$275.00$265.00Jul 29$0.11$9.89$0.1189.91$274.89
$300.00$295.00Jul 24$0.12$4.88$0.1240.67$299.88
$285.00$280.00Jul 29$0.13$4.87$0.1337.46$284.87
$295.00$290.00Jul 27$0.14$4.86$0.1434.71$294.86
$280.00$275.00Jul 31$0.14$4.86$0.1434.71$279.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 575 found (best R:R 99.00, avg 2.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$265.00$275.00Jul 31$9.90$9.90$0.1099.00$274.90
$290.00$295.00Jul 24$4.90$4.90$0.1049.00$294.90
$270.00$295.00Jul 29$24.42$24.42$0.5842.10$294.42
$295.00$300.00Jul 24$4.87$4.87$0.1337.46$299.87
$280.00$285.00Jul 31$4.83$4.83$0.1728.41$284.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$365.00Aug 5$4.82$4.82$0.1826.78$365.18
$352.50$350.00Jul 24$2.40$2.40$0.1024.00$350.10
$380.00$377.50Jul 24$2.40$2.40$0.1024.00$377.60
$392.50$390.00Jul 24$2.40$2.40$0.1024.00$390.10
$372.50$370.00Jul 31$2.40$2.40$0.1024.00$370.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.66, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$392.50Jul 24Jul 27$0.09117.9%75.1%
$390.00Jul 24Jul 27$0.10114.3%74.0%
$387.50Jul 24Jul 27$0.11113.6%72.7%
$385.00Jul 24Jul 27$0.12112.4%71.5%
$380.00Jul 24Jul 27$0.14108.5%69.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 24Jul 27$0.06134.4%81.1%
$275.00Jul 24Jul 27$0.07127.8%76.6%
$280.00Jul 24Jul 27$0.10117.9%72.5%
$360.00Jul 24Jul 27$0.1293.3%58.5%
$375.00Jul 24Jul 27$0.12104.0%66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 3.44% of stock, avg 11.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$327.50Jul 24$5.55$5.70$11.25$316.25$338.753.44%
$325.00Jul 24$6.85$4.53$11.38$313.62$336.383.48%
$330.00Jul 24$4.45$7.15$11.60$318.40$341.603.55%
$322.50Jul 24$8.35$3.53$11.88$310.62$334.383.63%
$332.50Jul 24$3.55$8.75$12.30$320.20$344.803.76%
$320.00Jul 24$10.07$2.74$12.81$307.19$332.813.92%
$335.00Jul 24$2.86$10.52$13.38$321.62$348.384.09%
$317.50Jul 24$11.93$2.10$14.03$303.47$331.534.29%
$327.50Jul 27$6.95$7.08$14.03$313.47$341.534.29%
$325.00Jul 27$8.23$5.88$14.11$310.89$339.114.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 1.20% of stock, avg 5.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$317.50Jul 24$1.82$2.10$3.92$313.58$343.92
$337.50$317.50Jul 24$2.28$2.10$4.38$313.12$341.88
$340.00$320.00Jul 24$1.82$2.74$4.56$315.44$344.56
$335.00$317.50Jul 24$2.86$2.10$4.96$312.54$339.96
$337.50$320.00Jul 24$2.28$2.74$5.02$314.98$342.52
$340.00$322.50Jul 24$1.82$3.53$5.35$317.15$345.35
$335.00$320.00Jul 24$2.86$2.74$5.60$314.40$340.60
$332.50$317.50Jul 24$3.55$2.10$5.65$311.85$338.15
$337.50$322.50Jul 24$2.28$3.53$5.81$316.69$343.31
$340.00$317.50Jul 27$2.69$3.20$5.89$311.61$345.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 596 found (best R:R 44.45, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
285/290295/300Jul 31$4.89$0.1144.45$285.11$299.89
295/300305/310Jul 27$4.88$0.1240.67$295.12$309.88
345/350355/360Sep 4$4.86$0.1434.71$345.14$359.86
275/280285/290Jul 31$4.84$0.1630.25$275.16$289.84
310/315325/330Sep 4$4.84$0.1630.25$310.16$329.84
285/290295/300Jul 29$4.81$0.1925.32$285.19$299.81
315/320325/330Sep 4$4.81$0.1925.32$315.19$329.81
290/295300/305Jul 27$4.80$0.2024.00$290.20$304.80
280/285295/300Jul 31$4.80$0.2024.00$280.20$299.80
308/310320/322Aug 3$2.40$0.1024.00$307.60$322.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 381 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$295.00$300.00$305.00Aug 14$0.06$4.9482.33
$295.00$300.00$305.00Jul 24$0.07$4.9370.43
$380.00$385.00$390.00Aug 14$0.07$4.9370.43
$285.00$290.00$295.00Aug 28$0.07$4.9370.43
$375.00$380.00$385.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$285.00$290.00$295.00Jul 27$0.05$4.9599.00
$275.00$280.00$285.00Jul 29$0.05$4.9599.00
$270.00$275.00$280.00Jul 31$0.05$4.9599.00
$275.00$280.00$285.00Aug 5$0.07$4.9370.43
$265.00$270.00$275.00Aug 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. 242 found (best net $-1.95, 242 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$300.001:2Aug 3-$1.95$28.05
$270.00$295.001:2Jul 29-$8.91$16.09
$265.00$290.001:2Aug 14-$18.77$6.23
$385.00$390.001:2Aug 14-$1.43$3.57
$380.00$385.001:2Aug 14-$1.67$3.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$265.001:2Jul 29-$0.09$9.91
$280.00$270.001:2Aug 3-$0.20$9.80
$270.00$265.001:2Jul 24-$0.05$4.95
$275.00$270.001:2Jul 24-$0.06$4.94
$280.00$275.001:2Jul 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. 203 found (best yield 5.99%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Sep 4$19.600.520.9%5.99%6.85%33--
$330.00Aug 28$18.350.510.9%5.61%6.46%17419
$335.00Sep 4$17.450.482.4%5.33%7.72%80--
$330.00Aug 21$16.400.510.9%5.01%5.87%366243
$335.00Aug 28$16.100.472.4%4.92%7.30%15814
$340.00Sep 4$15.600.443.9%4.77%8.68%42--
$330.00Aug 14$14.400.500.9%4.40%5.26%11719
$335.00Aug 21$14.200.462.4%4.34%6.72%388107
$340.00Aug 28$14.100.433.9%4.31%8.22%44516
$345.00Sep 4$13.450.415.4%4.11%9.55%26--

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 436,105
Total Puts 414,694
Put/Call Ratio 0.95
Net Difference 21,411

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,510,625
Total Puts 5,581,949
Average Put/Call Ratio 0.73
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