Tour v393
TSLA
TESLA INC
$324.53 -13.23%
7/23 12:00

Option Volume

Detail
Current (07/23 12:00pm) 2,178,694
Calls: 1,200,356 (55%)
Puts: 978,338 (45%)
Prior (07/22) 357,860
Calls: 203,498 (57%)
Puts: 154,362 (43%)
Current vs Prior +508.81%
Calls: +489.86% (Calls)
Puts: +533.79% (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 +16.48%
Calls: +11.87%
Puts: +22.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/23 12:00pm) $1.88B
Calls: $683.19M (36%)
Puts: $1.20B (64%)
Prior (07/22) $363.07M
Calls: $215.65M (59%)
Puts: $147.42M (41%)
Current vs Prior +418.78%
Calls: +216.80%
Puts: +714.24%
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 +86.24%
Calls: +35.57%
Puts: +136.56%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/23 12:00pm) 0.81
Prior (07/22) 0.76
Current vs Prior +7.45%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +10.99%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/23 12:00pm) 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 3.40% | 4.38%3.40% | 6.47%11.35% | 15.16%
Prior 6.30% | 6.77%6.30% | 7.92%11.41% | 15.27%
Current vs Prior -45.99% | -35.26%-45.99% | -18.28%-0.50% | -0.68%
Prior 7-Day Avg 4.27% | 5.61%4.19% | 7.96%4.22% | 13.35%
Current vs 7-Day Avg -20.21% | -21.82%-18.82% | -18.68%+169.28% | +13.57%
Prior 7-Day Eod 6.30% | 6.77%6.30% | 7.92%11.41% | 15.27%
Current vs 7-Day Eod -45.99% | -35.26%-45.99% | -18.28%-0.50% | -0.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.82% | 1.74%
Calls: 1.67% | 1.98%
Puts: 1.98% | 1.50%
Prior 3.96% | 1.43%
Calls: 6.18% | 1.27%
Puts: 1.75% | 1.58%
Current vs Prior -54.04% | +21.68%
Prior 7-Day Avg 3.21% | 2.58%
Calls: 3.58% | 2.53%
Puts: 2.84% | 2.63%
Current vs 7-Day Avg -43.25% | -32.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.20B). Massive premium surge with dollar volume up 419% vs prior. Dollar volume significantly above 7-day average (86% higher). Unusually high activity with volume up 509% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 702 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 715.6015.70$15.650.6%6710.5884
$320.00Aug 2120.0020.15$20.080.7%1.1K0.57305
$350.00Jul 312.502.52$2.510.8%11.3K0.18246
$320.00Jul 3112.4012.50$12.450.8%2.0K0.59186
$360.00Aug 215.855.90$5.880.9%1.8K0.241.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Aug 2112.1512.25$12.200.8%1.2K0.382.5K
$337.50Jul 3117.6017.75$17.680.8%4830.68102
$325.00Aug 2116.7016.85$16.770.9%1.5K0.481.1K
$380.00Jul 2455.1555.65$55.400.9%1.2K1.005.7K
$342.50Jul 3121.3521.55$21.450.9%1.2K0.741.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 240.050.06$0.0616.7%6.5K0.016.4K
$382.50Jul 240.060.07$0.0714.3%3.0K0.013.9K
$380.00Jul 240.070.08$0.0812.5%8.0K0.017.5K
$375.00Jul 240.090.10$0.1010.0%5.5K0.016.4K
$372.50Jul 240.100.11$0.119.1%2.0K0.011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 240.050.06$0.0616.7%1.8K0.011.5K
$280.00Jul 240.060.07$0.0714.3%4.3K0.016.5K
$285.00Jul 240.070.08$0.0812.5%2.9K0.01895
$290.00Jul 240.090.10$0.1010.0%7.1K0.011.5K
$265.00Jul 270.090.10$0.1010.0%820.0143

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 2463.8565.40$64.632.4%2910.998
$265.00Jul 2458.8560.25$59.552.4%1920.9920
$270.00Jul 2454.3555.35$54.851.8%590.9918
$275.00Jul 2448.6550.80$49.724.3%240.9920
$280.00Jul 2444.5045.00$44.751.1%1990.9926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Jul 2437.7538.95$38.353.1%8001.001.3K
$365.00Jul 2440.2540.75$40.501.2%3.4K1.004.8K
$367.50Jul 2442.7543.20$42.981.0%1.3K1.003.7K
$370.00Jul 2445.2045.70$45.451.1%2.6K1.0010.4K
$372.50Jul 2447.7048.20$47.951.0%8761.003.8K

Most actively traded options today. High liquidity = easy entry/exit. 764 active (total vol 1.6M, top 81.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 242.722.75$2.741.1%58.0K0.34249
$340.00Jul 240.920.93$0.931.1%54.9K0.14246
$325.00Jul 244.654.70$4.681.1%48.9K0.50154
$350.00Jul 240.410.42$0.422.4%41.7K0.06657
$335.00Jul 241.551.58$1.571.9%35.1K0.22146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 242.882.91$2.901.0%81.9K0.3411.5K
$325.00Jul 245.005.10$5.052.0%60.7K0.507.4K
$310.00Jul 240.790.80$0.801.3%58.0K0.125.3K
$330.00Jul 248.058.15$8.101.2%56.9K0.665.6K
$322.50Jul 243.803.90$3.852.6%50.0K0.42803

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 89.9%, max 191.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 24Aug 28154.3%52.9%191.5%3088
$265.00Jul 24Aug 28142.3%51.9%174.3%19622
$385.00Jul 24Sep 4121.9%47.6%156.0%6.6K6.4K
$270.00Jul 24Aug 21133.6%52.5%154.7%64224
$387.50Jul 24Aug 21123.1%49.7%147.9%5.3K5.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Jul 24Aug 28154.3%52.9%191.5%6301.1K
$265.00Jul 24Aug 28142.3%51.9%174.3%1.1K902
$270.00Jul 24Aug 28133.7%50.9%162.5%2.2K1.6K
$385.00Jul 24Sep 4121.9%47.6%156.0%5262.3K
$387.50Jul 24Aug 21123.1%49.7%147.9%121853

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 44.45, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$377.50$380.00Aug 5$0.10$2.40$0.1024.00$377.60
$345.00$347.50Jul 24$0.11$2.39$0.1121.73$345.11
$352.50$355.00Jul 27$0.11$2.39$0.1121.73$352.61
$360.00$362.50Jul 29$0.11$2.39$0.1121.73$360.11
$367.50$370.00Jul 31$0.11$2.39$0.1121.73$367.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$265.00$260.00Aug 5$0.11$4.89$0.1144.45$264.89
$285.00$280.00Jul 29$0.13$4.87$0.1337.46$284.87
$275.00$270.00Aug 3$0.13$4.87$0.1337.46$274.87
$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. 587 found (best R:R 82.33, avg 3.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$290.00Jul 29$9.88$9.88$0.1282.33$289.88
$285.00$290.00Jul 27$4.90$4.90$0.1049.00$289.90
$280.00$285.00Jul 27$4.88$4.88$0.1240.67$284.88
$295.00$300.00Jul 27$4.88$4.88$0.1240.67$299.88
$275.00$280.00Jul 31$4.88$4.88$0.1240.67$279.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$375.00$370.00Aug 28$4.88$4.88$0.1240.67$370.12
$370.00$365.00Aug 14$4.85$4.85$0.1532.33$365.15
$385.00$380.00Aug 14$4.80$4.80$0.2024.00$380.20
$345.00$342.50Jul 24$2.38$2.38$0.1219.83$342.62
$347.50$345.00Jul 24$2.38$2.38$0.1219.83$345.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 24Jul 27$0.05102.2%63.6%
$387.50Jul 24Jul 27$0.07123.1%73.7%
$380.00Jul 24Jul 27$0.08118.1%69.5%
$382.50Jul 24Jul 27$0.08120.2%70.9%
$385.00Jul 24Jul 27$0.08121.9%72.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$265.00Jul 24Jul 27$0.05142.3%82.6%
$270.00Jul 24Jul 27$0.05133.7%76.9%
$275.00Jul 24Jul 27$0.08122.9%72.6%
$280.00Jul 24Jul 27$0.10112.1%68.1%
$360.00Jul 24Jul 27$0.1096.4%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 371 found (cheapest 3.00% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$325.00Jul 24$4.68$5.05$9.73$315.27$334.733.00%
$322.50Jul 24$6.00$3.85$9.85$312.65$332.353.04%
$327.50Jul 24$3.60$6.45$10.05$317.45$337.553.10%
$320.00Jul 24$7.50$2.90$10.40$309.60$330.403.20%
$330.00Jul 24$2.74$8.10$10.84$319.16$340.843.34%
$317.50Jul 24$9.23$2.13$11.36$306.14$328.863.50%
$332.50Jul 24$2.07$9.98$12.05$320.45$344.553.71%
$315.00Jul 24$11.18$1.54$12.72$302.28$327.723.92%
$325.00Jul 27$6.30$6.65$12.95$312.05$337.953.99%
$322.50Jul 27$7.58$5.43$13.01$309.49$335.514.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.73% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$335.00$310.00Jul 24$1.57$0.80$2.37$307.63$337.37
$332.50$310.00Jul 24$2.07$0.80$2.87$307.13$335.37
$335.00$315.00Jul 24$1.57$1.54$3.11$311.89$338.11
$330.00$310.00Jul 24$2.74$0.80$3.54$306.46$333.54
$332.50$315.00Jul 24$2.07$1.54$3.61$311.39$336.11
$335.00$317.50Jul 24$1.57$2.13$3.70$313.80$338.70
$332.50$317.50Jul 24$2.07$2.13$4.20$313.30$336.70
$330.00$315.00Jul 24$2.74$1.54$4.28$310.72$334.28
$327.50$310.00Jul 24$3.60$0.80$4.40$305.60$331.90
$335.00$320.00Jul 24$1.57$2.90$4.47$315.53$339.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 44.45, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/265270/275Aug 7$4.89$0.1144.45$260.11$274.89
280/285295/300Jul 29$4.88$0.1240.67$280.12$299.88
275/280285/290Jul 31$4.84$0.1630.25$275.16$289.84
275/280285/290Aug 7$4.84$0.1630.25$275.16$289.84
265/270275/280Aug 28$4.84$0.1630.25$265.16$279.84
315/320325/330Sep 4$4.83$0.1728.41$315.17$329.83
305/310320/325Sep 4$4.82$0.1826.78$305.18$324.82
270/275280/285Aug 7$4.81$0.1925.32$270.19$284.81
260/265270/275Aug 21$4.81$0.1925.32$260.19$274.81
275/280285/290Aug 3$4.80$0.2024.00$275.20$289.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 418 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$375.00$380.00$385.00Aug 28$0.07$4.9370.43
$325.00$330.00$335.00Sep 4$0.07$4.9370.43
$275.00$280.00$285.00Aug 21$0.08$4.9261.50
$365.00$370.00$375.00Aug 14$0.09$4.9154.56
$370.00$375.00$380.00Aug 14$0.09$4.9154.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$275.00$280.00$285.00Jul 29$0.05$4.9599.00
$270.00$275.00$280.00Aug 3$0.05$4.9599.00
$285.00$290.00$295.00Jul 27$0.06$4.9482.33
$280.00$285.00$290.00Jul 29$0.06$4.9482.33
$275.00$280.00$285.00Jul 31$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. 242 found (best net $-0.02, 241 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$385.001:2Aug 14-$1.58$3.42
$375.00$380.001:2Aug 14-$1.81$3.19
$370.00$375.001:2Aug 14-$2.13$2.87
$385.00$387.501:2Jul 24-$0.04$2.46
$365.00$370.001:2Aug 14-$2.54$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$305.001:2Jul 24-$0.02$4.98
$305.00$300.001:2Jul 24-$0.03$4.97
$270.00$265.001:2Jul 24-$0.04$4.96
$265.00$260.001:2Jul 24-$0.05$4.95
$280.00$275.001:2Jul 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. 200 found (best yield 6.32%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$325.00Sep 4$20.500.530.1%6.32%6.46%113--
$325.00Aug 28$19.300.530.1%5.95%6.09%5782
$330.00Sep 4$18.400.491.7%5.67%7.36%144--
$325.00Aug 21$17.400.520.1%5.36%5.51%1.2K302
$330.00Aug 28$16.950.491.7%5.22%6.91%44619
$335.00Sep 4$15.750.453.2%4.85%8.08%103--
$325.00Aug 14$15.300.520.1%4.71%4.86%3944
$330.00Aug 21$15.050.481.7%4.64%6.32%1.7K243
$335.00Aug 28$14.850.453.2%4.58%7.80%30014
$340.00Sep 4$14.000.424.8%4.31%9.08%77--

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 1,200,356
Total Puts 978,338
Put/Call Ratio 0.81
Net Difference 222,018

Prior's Put/Call Breakdown

Total Calls 203,498
Total Puts 154,362
Put/Call Ratio 0.76
Net Difference 49,136

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