Tour v323
TSLA
TESLA INC
$393.64 -3.46%
7/13 13:00

Option Volume

Detail
Current (07/13 1:00pm) 1,692,323
Calls: 876,616 (52%)
Puts: 815,707 (48%)
Prior (07/10) 2,239,570
Calls: 1,457,484 (65%)
Puts: 782,086 (35%)
Current vs Prior -24.44%
Calls: -39.85% (Calls)
Puts: +4.30% (Puts)
Prior 7-Day Total 22,740,594
Calls: 13,490,210 (59%)
Puts: 9,250,384 (41%)
Prior 7-Day Average 3,248,656
Calls: 1,927,172 (59%)
Puts: 1,321,483 (41%)
Current vs Prior 7-Day Avg -47.91%
Calls: -54.51%
Puts: -38.27%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 1:00pm) $711.45M
Calls: $318.83M (45%)
Puts: $392.61M (55%)
Prior (07/10) $911.49M
Calls: $746.31M (82%)
Puts: $165.18M (18%)
Current vs Prior -21.95%
Calls: -57.28%
Puts: +137.68%
Prior 7-Day Total $11.27B
Calls: $7.13B (63%)
Puts: $4.14B (37%)
Prior 7-Day Average $1.61B
Calls: $1.02B (63%)
Puts: $592.07M (37%)
Current vs Prior 7-Day Avg -55.81%
Calls: -68.68%
Puts: -33.69%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 1:00pm) 0.93
Prior (07/10) 0.54
Current vs Prior +73.41%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +29.05%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/13 1:00pm) 5,669,114
Calls: 3,244,106 (57%)
Puts: 2,425,008 (43%)
Prior (07/10) 6,023,878
Calls: 3,456,695 (57%)
Puts: 2,567,183 (43%)
Current vs Prior -5.89%
Prior 7-Day Total 41,138,687
Calls: 23,692,757 (58%)
Puts: 17,445,930 (42%)
Prior 7-Day Average 5,876,955
Calls: 3,384,679 (58%)
Puts: 2,492,275 (42%)
Current vs Prior 7-Day Avg -3.54%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.16% | 3.32%4.48% | 8.27%3.32% | 13.05%
Prior 2.53% | 4.06%0.69% | 4.98%4.06% | 13.13%
Current vs Prior -54.27% | -18.18%+552.21% | +66.04%-18.18% | -0.65%
Prior 7-Day Avg 2.86% | 4.11%3.63% | 6.41%5.53% | 13.67%
Current vs 7-Day Avg -59.55% | -19.21%+23.43% | +29.18%-39.95% | -4.54%
Prior 7-Day Eod 2.53% | 4.06%0.69% | 4.98%4.06% | 13.13%
Current vs 7-Day Eod -54.27% | -18.18%+552.21% | +66.04%-18.18% | -0.65%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.28% | 1.15%
Calls: 2.70% | 1.53%
Puts: 3.85% | 0.77%
Prior 2.40% | 3.03%
Calls: 2.15% | 3.21%
Puts: 2.64% | 2.85%
Current vs Prior +36.67% | -62.05%
Prior 7-Day Avg 3.23% | 2.73%
Calls: 3.21% | 2.64%
Puts: 3.25% | 2.81%
Current vs 7-Day Avg +1.50% | -57.85%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 73% - 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 BULLISH
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
13:00BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALMIXED
11:00BULLISHNEUTRALBULLISH
10:00BEARISHBEARISHBEARISH

📈 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 726 of results (avg 2.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1710.2510.30$10.280.5%5.8K0.588.3K
$410.00Aug 2118.2518.35$18.300.5%1.0K0.434.1K
$390.00Aug 2127.1027.25$27.180.6%1.4K0.564.3K
$380.00Aug 2132.5532.75$32.650.6%260.621.7K
$405.00Aug 715.9516.05$16.000.6%2720.442.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 1776.1576.45$76.300.4%51.001.3K
$455.00Jul 1761.2061.45$61.330.4%131.00674
$400.00Jul 1711.6011.65$11.630.4%18.5K0.6118.9K
$460.00Jul 1766.1566.45$66.300.5%21.002.3K
$400.00Jul 3121.1021.20$21.150.5%2.5K0.531.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 150.050.06$0.0616.7%9140.011.4K
$445.00Jul 150.060.07$0.0714.3%4500.01462
$402.50Jul 130.070.08$0.0812.5%57.7K0.04659
$442.50Jul 150.070.08$0.0812.5%830.01246
$440.00Jul 150.080.09$0.0911.1%1.1K0.012.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 150.050.06$0.0616.7%880.01318
$382.50Jul 130.060.07$0.0714.3%5.0K0.03492
$325.00Jul 150.060.07$0.0714.3%1120.01737
$330.00Jul 150.070.08$0.0812.5%2570.0169
$335.00Jul 150.080.09$0.0911.1%2210.015.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1378.1079.00$78.551.1%191.005
$320.00Jul 1373.1074.20$73.651.5%401.002
$325.00Jul 1368.4069.05$68.720.9%521.00--
$330.00Jul 1363.4064.00$63.700.9%991.006
$335.00Jul 1358.4559.00$58.730.9%401.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 1311.2011.50$11.352.6%6.3K1.002.4K
$407.50Jul 1313.6513.95$13.802.2%3.3K1.001.7K
$410.00Jul 1316.1516.45$16.301.8%3.7K1.001.9K
$412.50Jul 1318.6518.95$18.801.6%6311.00821
$415.00Jul 1321.1521.45$21.301.4%8001.00777

Most actively traded options today. High liquidity = easy entry/exit. 810 active (total vol 1.6M, top 145.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 130.170.18$0.185.6%145.8K0.081.4K
$397.50Jul 130.420.44$0.434.7%76.3K0.18625
$405.00Jul 130.040.05$0.0520.0%60.4K0.021.6K
$402.50Jul 130.070.08$0.0812.5%57.7K0.04659
$395.00Jul 131.011.04$1.022.9%55.0K0.371.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 132.292.38$2.343.8%133.3K0.631.7K
$392.50Jul 131.051.07$1.061.9%127.0K0.382.1K
$390.00Jul 130.430.45$0.444.5%100.9K0.192.2K
$397.50Jul 134.154.30$4.223.6%49.5K0.821.2K
$387.50Jul 130.200.21$0.214.8%33.8K0.09678

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 199.5%, max 604.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 13Aug 21365.5%51.9%604.4%19176
$320.00Jul 13Aug 21341.4%51.1%567.6%55296
$325.00Jul 13Aug 21317.6%50.4%529.6%62266
$330.00Jul 13Aug 21294.1%49.9%489.7%110238
$470.00Jul 13Aug 21291.3%49.6%487.6%3944.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 13Aug 21365.5%51.9%604.4%291.8K
$320.00Jul 13Aug 21341.4%51.1%567.6%52410.0K
$325.00Jul 13Aug 21317.6%50.4%529.6%616884
$330.00Jul 13Aug 21294.1%49.9%489.7%3795.5K
$470.00Jul 13Aug 21291.3%49.6%487.6%92323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 25.32, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$427.50$430.00Jul 17$0.11$2.39$0.1121.73$427.61
$462.50$465.00Jul 24$0.11$2.39$0.1121.73$462.61
$417.50$420.00Jul 15$0.12$2.38$0.1219.83$417.62
$432.50$435.00Jul 20$0.12$2.38$0.1219.83$432.62
$460.00$462.50Jul 24$0.12$2.38$0.1219.83$460.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Jul 27$0.38$9.62$0.3825.32$329.62
$355.00$352.50Jul 20$0.10$2.40$0.1024.00$354.90
$320.00$315.00Jul 31$0.21$4.79$0.2122.81$319.79
$370.00$367.50Jul 15$0.11$2.39$0.1121.73$369.89
$360.00$357.50Jul 17$0.11$2.39$0.1121.73$359.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 582 found (best R:R 65.67, avg 3.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Jul 20$9.85$9.85$0.1565.67$329.85
$315.00$320.00Jul 13$4.90$4.90$0.1049.00$319.90
$340.00$345.00Jul 17$4.85$4.85$0.1532.33$344.85
$350.00$355.00Jul 17$4.85$4.85$0.1532.33$354.85
$372.50$375.00Jul 13$2.40$2.40$0.1024.00$374.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Jul 20$9.83$9.83$0.1757.82$440.17
$440.00$435.00Jul 17$4.88$4.88$0.1240.67$435.12
$440.00$435.00Jul 20$4.85$4.85$0.1532.33$435.15
$435.00$432.50Jul 20$2.40$2.40$0.1024.00$432.60
$460.00$457.50Jul 24$2.39$2.39$0.1121.73$457.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.06, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 13Jul 15$0.06317.6%102.4%
$445.00Jul 13Jul 15$0.06208.0%67.7%
$442.50Jul 13Jul 15$0.07199.3%66.2%
$440.00Jul 13Jul 15$0.08190.5%64.4%
$437.50Jul 13Jul 15$0.09181.5%63.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 13Jul 15$0.06317.6%102.4%
$332.50Jul 17Jul 20$0.0673.9%58.7%
$330.00Jul 13Jul 15$0.07294.1%96.7%
$430.00Jul 13Jul 15$0.07171.2%58.3%
$445.00Jul 15Jul 17$0.0767.7%57.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 391 found (cheapest 0.83% of stock, avg 11.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 13$2.22$1.06$3.28$389.22$395.780.83%
$395.00Jul 13$1.02$2.34$3.36$391.64$398.360.85%
$390.00Jul 13$4.13$0.44$4.57$385.43$394.571.16%
$397.50Jul 13$0.43$4.22$4.65$392.85$402.151.18%
$387.50Jul 13$6.38$0.21$6.59$380.91$394.091.67%
$400.00Jul 13$0.18$6.50$6.68$393.32$406.681.70%
$385.00Jul 13$8.78$0.11$8.89$376.11$393.892.26%
$402.50Jul 13$0.08$8.90$8.98$393.52$411.482.28%
$382.50Jul 13$11.13$0.07$11.20$371.30$393.702.85%
$405.00Jul 13$0.05$11.35$11.40$393.60$416.402.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.10% of stock, avg 5.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$387.50Jul 13$0.18$0.21$0.39$387.11$400.39
$397.50$387.50Jul 13$0.43$0.21$0.64$386.86$398.14
$400.00$390.00Jul 13$0.18$0.44$0.62$389.38$400.62
$397.50$390.00Jul 13$0.43$0.44$0.87$389.13$398.37
$395.00$387.50Jul 13$1.02$0.21$1.23$386.27$396.23
$400.00$392.50Jul 13$0.18$1.06$1.24$391.26$401.24
$395.00$390.00Jul 13$1.02$0.44$1.46$388.54$396.46
$397.50$392.50Jul 13$0.43$1.06$1.49$391.01$398.99
$395.00$392.50Jul 13$1.02$1.06$2.08$390.42$397.08
$405.00$382.50Jul 15$2.01$1.98$3.99$378.51$408.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 39.00, avg credit $4.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330360/370Jul 27$9.75$0.2539.00$320.25$369.75
320/325330/335Jul 31$4.86$0.1434.71$320.14$334.86
325/330335/340Jul 31$4.85$0.1532.33$325.15$339.85
320/325330/335Aug 7$4.84$0.1630.25$320.16$334.84
315/320330/335Jul 31$4.83$0.1728.41$315.17$334.83
340/345350/355Aug 7$4.83$0.1728.41$340.17$354.83
335/340345/350Jul 31$4.81$0.1925.32$335.19$349.81
345/350355/360Jul 31$4.81$0.1925.32$345.19$359.81
332/335342/345Jul 24$2.40$0.1024.00$332.60$344.90
320/325330/335Aug 21$4.80$0.2024.00$320.20$334.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$450.00$455.00$460.00Aug 21$0.05$4.9599.00
$355.00$360.00$365.00Aug 21$0.06$4.9482.33
$350.00$355.00$360.00Jul 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$440.00$445.00$450.00Aug 14$0.06$4.9482.33
$460.00$465.00$470.00Jul 31$0.07$4.9370.43
$315.00$320.00$325.00Aug 7$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. 305 found (best net $-12.69, 297 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$455.00$460.001:2Jul 27-$1.26$3.74
$465.00$470.001:2Jul 31-$1.51$3.49
$450.00$455.001:2Jul 27-$1.67$3.33
$460.00$465.001:2Jul 31-$1.71$3.29
$445.00$450.001:2Jul 27-$1.82$3.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$430.001:2Jul 27-$12.69$17.31
$330.00$320.001:2Jul 27-$0.36$9.64
$340.00$330.001:2Jul 27-$0.41$9.59
$350.00$340.001:2Jul 27-$0.77$9.23
$360.00$350.001:2Jul 27-$1.38$8.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 6.25%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 21$24.600.520.3%6.25%6.59%2.7K999
$395.00Aug 14$22.450.520.3%5.70%6.05%424200
$400.00Aug 21$22.300.491.6%5.67%7.28%1.7K5.6K
$395.00Aug 7$20.250.520.3%5.14%5.49%533447
$400.00Aug 14$20.250.491.6%5.14%6.76%954285
$405.00Aug 21$20.200.462.9%5.13%8.02%3251.5K
$410.00Aug 21$18.250.434.2%4.64%8.79%1.0K4.1K
$405.00Aug 14$18.100.452.9%4.60%7.48%76109
$400.00Aug 7$18.050.481.6%4.59%6.20%7161.5K
$395.00Jul 31$17.950.510.3%4.56%4.91%717617

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 876,616
Total Puts 815,707
Put/Call Ratio 0.93
Net Difference 60,909

Prior's Put/Call Breakdown

Total Calls 1,457,484
Total Puts 782,086
Put/Call Ratio 0.54
Net Difference 675,398

Prior 7-Day Put/Call Summary

Total Calls 13,490,210
Total Puts 9,250,384
Average Put/Call Ratio 0.72
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