Tour v325
TSLA
TESLA INC
$392.30 -3.79%
7/13 15:01

Option Volume

Detail
Current (07/13 3:00pm) 2,199,109
Calls: 1,134,933 (52%)
Puts: 1,064,176 (48%)
Prior (07/10) 3,115,167
Calls: 1,987,348 (64%)
Puts: 1,127,819 (36%)
Current vs Prior -29.41%
Calls: -42.89% (Calls)
Puts: -5.64% (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 -32.31%
Calls: -41.11%
Puts: -19.47%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 3:00pm) $905.95M
Calls: $375.29M (41%)
Puts: $530.66M (59%)
Prior (07/10) $943.68M
Calls: $648.52M (69%)
Puts: $295.16M (31%)
Current vs Prior -4.00%
Calls: -42.13%
Puts: +79.79%
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 -43.73%
Calls: -63.14%
Puts: -10.37%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 3:00pm) 0.94
Prior (07/10) 0.57
Current vs Prior +65.23%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +30.05%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/13 3:00pm) 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 0.89% | 3.26%4.42% | 8.26%3.26% | 13.05%
Prior 2.53% | 4.06%0.69% | 4.98%4.06% | 13.13%
Current vs Prior -64.88% | -19.78%+544.04% | +65.73%-19.78% | -0.66%
Prior 7-Day Avg 2.86% | 4.11%3.63% | 6.41%5.53% | 13.67%
Current vs 7-Day Avg -68.93% | -20.79%+21.89% | +28.94%-41.13% | -4.55%
Prior 7-Day Eod 2.53% | 4.06%0.69% | 4.98%4.06% | 13.13%
Current vs 7-Day Eod -64.88% | -19.78%+544.04% | +65.73%-19.78% | -0.66%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.91% | 1.15%
Calls: 2.81% | 1.43%
Puts: 3.00% | 0.87%
Prior 2.40% | 3.03%
Calls: 2.15% | 3.21%
Puts: 2.64% | 2.85%
Current vs Prior +21.25% | -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 -9.95% | -57.85%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 65% - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHNEUTRALMIXED
14:00BEARISHNEUTRALMIXED
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 727 of results (avg 2.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 1710.7510.80$10.780.5%8290.61511
$390.00Jul 3119.6519.75$19.700.5%4070.55940
$390.00Aug 2126.3026.45$26.380.6%2.7K0.554.3K
$375.00Aug 2134.6034.80$34.700.6%60.65662
$395.00Jul 3117.2017.30$17.250.6%8710.50617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 1777.6077.85$77.720.3%151.001.3K
$460.00Jul 1767.6067.85$67.720.4%141.002.3K
$455.00Jul 1762.6062.85$62.730.4%211.00674
$405.00Jul 2422.6022.70$22.650.4%3420.60736
$445.00Jul 1752.6552.90$52.780.5%51.00751

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 150.050.06$0.0616.7%3730.01413
$450.00Jul 150.050.06$0.0616.7%1.0K0.011.4K
$445.00Jul 150.060.07$0.0714.3%5430.01462
$440.00Jul 150.070.08$0.0812.5%1.3K0.012.3K
$470.00Jul 170.080.09$0.0911.1%8540.015.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 150.050.06$0.0616.7%1040.01318
$325.00Jul 150.060.07$0.0714.3%1150.01737
$340.00Jul 150.080.09$0.0911.1%550.01265
$345.00Jul 150.090.10$0.1010.0%3170.01165
$350.00Jul 150.100.11$0.119.1%2590.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 401 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1373.6081.20$77.409.8%191.005
$320.00Jul 1370.8076.20$73.507.3%401.002
$325.00Jul 1365.7568.45$67.104.0%531.00--
$330.00Jul 1361.2563.90$62.584.2%1001.006
$340.00Jul 1350.8053.95$52.386.0%3521.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 137.607.90$7.753.9%34.7K1.004.6K
$402.50Jul 1310.0510.45$10.253.9%9.7K1.001.5K
$405.00Jul 1312.5512.80$12.682.0%6.4K1.002.4K
$407.50Jul 1315.0515.45$15.252.6%5.4K1.001.7K
$410.00Jul 1317.5517.80$17.681.4%4.0K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 832 active (total vol 2.1M, top 191.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 130.020.03$0.0333.3%168.5K0.021.4K
$395.00Jul 130.140.15$0.156.7%109.3K0.121.4K
$397.50Jul 130.030.04$0.0425.0%104.3K0.03625
$405.00Jul 130.000.01$0.01100.0%62.7K0.001.6K
$402.50Jul 130.010.02$0.0250.0%60.8K0.01659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 130.991.02$1.003.0%191.0K0.542.1K
$395.00Jul 132.662.90$2.788.6%150.8K0.881.7K
$390.00Jul 130.180.19$0.195.3%146.8K0.152.2K
$397.50Jul 135.105.25$5.182.9%52.5K0.961.2K
$387.50Jul 130.030.04$0.0425.0%51.0K0.03678

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 377.0%, max 1035.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 13Aug 21587.3%51.7%1035.9%19176
$320.00Jul 13Aug 21548.0%51.1%973.1%55296
$325.00Jul 13Aug 21509.2%50.4%910.1%63266
$470.00Jul 13Aug 21483.5%49.7%873.6%4664.3K
$330.00Jul 13Aug 21470.8%49.9%844.1%111238
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 13Aug 21587.3%51.7%1035.9%301.8K
$320.00Jul 13Aug 21548.0%51.1%973.1%55010.0K
$325.00Jul 13Aug 21509.2%50.4%910.1%618884
$470.00Jul 13Aug 21483.5%49.7%873.6%92323
$330.00Jul 13Aug 21470.8%49.9%844.3%4035.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 24.64, avg 4.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$462.50$465.00Jul 24$0.10$2.40$0.1024.00$462.60
$395.00$397.50Jul 13$0.11$2.39$0.1121.73$395.11
$460.00$462.50Jul 24$0.11$2.39$0.1121.73$460.11
$415.00$417.50Jul 15$0.12$2.38$0.1219.83$415.12
$425.00$427.50Jul 17$0.12$2.38$0.1219.83$425.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Jul 27$0.39$9.61$0.3924.64$329.61
$320.00$315.00Jul 31$0.21$4.79$0.2122.81$319.79
$360.00$357.50Jul 17$0.11$2.39$0.1121.73$359.89
$355.00$352.50Jul 20$0.11$2.39$0.1121.73$354.89
$330.00$327.50Jul 24$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. 577 found (best R:R 82.33, avg 3.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$345.00Jul 17$4.88$4.88$0.1240.67$344.88
$350.00$355.00Jul 17$4.88$4.88$0.1240.67$354.88
$325.00$330.00Jul 15$4.87$4.87$0.1337.46$329.87
$335.00$340.00Jul 15$4.87$4.87$0.1337.46$339.87
$327.50$330.00Jul 24$2.39$2.39$0.1121.73$329.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Jul 20$9.88$9.88$0.1282.33$440.12
$440.00$435.00Jul 17$4.90$4.90$0.1049.00$435.10
$440.00$435.00Jul 20$4.82$4.82$0.1826.78$435.18
$397.50$395.00Jul 13$2.40$2.40$0.1024.00$395.10
$467.50$465.00Jul 24$2.40$2.40$0.1024.00$465.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.02, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Jul 13Jul 15$0.06333.7%68.7%
$445.00Jul 13Jul 15$0.06347.9%70.9%
$440.00Jul 13Jul 15$0.07319.3%66.5%
$437.50Jul 13Jul 15$0.09304.9%65.7%
$335.00Jul 13Jul 15$0.10461.3%90.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 13Jul 15$0.06509.2%102.8%
$330.00Jul 13Jul 15$0.06470.8%96.1%
$335.00Jul 13Jul 15$0.07461.3%90.1%
$332.50Jul 17Jul 20$0.0772.4%58.2%
$340.00Jul 13Jul 15$0.08395.2%83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 401 found (cheapest 0.46% of stock, avg 11.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 13$0.79$1.00$1.79$390.71$394.290.46%
$390.00Jul 13$2.49$0.19$2.68$387.32$392.680.68%
$395.00Jul 13$0.15$2.78$2.93$392.07$397.930.75%
$387.50Jul 13$4.80$0.04$4.84$382.66$392.341.23%
$397.50Jul 13$0.04$5.18$5.22$392.28$402.721.33%
$385.00Jul 13$7.30$0.02$7.32$377.68$392.321.87%
$400.00Jul 13$0.03$7.75$7.78$392.22$407.781.98%
$382.50Jul 13$9.80$0.01$9.81$372.69$392.312.50%
$402.50Jul 13$0.02$10.25$10.27$392.23$412.772.62%
$392.50Jul 15$5.65$5.78$11.43$381.07$403.932.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.09% of stock, avg 5.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$390.00Jul 13$0.15$0.19$0.34$389.66$395.34
$392.50$390.00Jul 13$0.79$0.19$0.98$389.02$393.48
$405.00$382.50Jul 15$1.61$2.15$3.76$378.74$408.76
$402.50$382.50Jul 15$2.11$2.15$4.26$378.24$406.76
$405.00$385.00Jul 15$1.61$2.81$4.42$380.58$409.42
$400.00$382.50Jul 15$2.75$2.15$4.90$377.60$404.90
$402.50$385.00Jul 15$2.11$2.81$4.92$380.08$407.42
$405.00$387.50Jul 15$1.61$3.63$5.24$382.26$410.24
$400.00$385.00Jul 15$2.75$2.81$5.56$379.44$405.56
$397.50$382.50Jul 15$3.55$2.15$5.70$376.80$403.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 44.45, avg credit $4.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330335/340Jul 31$4.89$0.1144.45$325.11$339.89
320/325330/335Aug 7$4.88$0.1240.67$320.12$334.88
315/320325/330Jul 31$4.83$0.1728.41$315.17$329.83
320/325330/335Jul 31$4.83$0.1728.41$320.17$334.83
315/320330/335Aug 7$4.82$0.1826.78$315.18$334.82
325/330335/340Aug 21$4.82$0.1826.78$325.18$339.82
320/325335/340Jul 31$4.81$0.1925.32$320.19$339.81
315/320325/330Aug 21$4.81$0.1925.32$315.19$329.81
330/332342/345Jul 24$2.40$0.1024.00$330.10$344.90
328/330340/342Jul 24$2.39$0.1121.73$327.61$342.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 425 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Aug 14$0.05$4.9599.00
$330.00$335.00$340.00Aug 21$0.05$4.9599.00
$460.00$465.00$470.00Aug 21$0.05$4.9599.00
$460.00$465.00$470.00Aug 7$0.06$4.9482.33
$440.00$445.00$450.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$385.00$390.00$395.00Jul 27$0.05$4.9599.00
$315.00$320.00$325.00Jul 31$0.05$4.9599.00
$430.00$435.00$440.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$450.00$455.00$460.00Jul 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. 303 found (best net $-13.77, 297 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$455.00$460.001:2Jul 27-$1.22$3.78
$465.00$470.001:2Jul 31-$1.44$3.56
$450.00$455.001:2Jul 27-$1.54$3.46
$460.00$465.001:2Jul 31-$1.66$3.34
$445.00$450.001:2Jul 27-$1.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$430.001:2Jul 27-$13.77$16.23
$330.00$320.001:2Jul 27-$0.41$9.59
$340.00$330.001:2Jul 27-$0.47$9.53
$350.00$340.001:2Jul 27-$0.85$9.15
$360.00$350.001:2Jul 27-$1.24$8.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.08%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 21$23.850.520.7%6.08%6.77%2.8K999
$395.00Aug 14$21.750.510.7%5.54%6.23%776200
$400.00Aug 21$21.600.492.0%5.51%7.47%2.5K5.6K
$405.00Aug 21$19.550.453.2%4.98%8.22%5961.5K
$395.00Aug 7$19.500.510.7%4.97%5.66%601447
$400.00Aug 14$19.500.482.0%4.97%6.93%1.1K285
$392.50Jul 31$18.350.520.1%4.68%4.73%313--
$410.00Aug 21$17.600.424.5%4.49%9.00%1.1K4.1K
$405.00Aug 14$17.450.443.2%4.45%7.69%80109
$400.00Aug 7$17.350.472.0%4.42%6.39%8781.5K

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 1,134,933
Total Puts 1,064,176
Put/Call Ratio 0.94
Net Difference 70,757

Prior's Put/Call Breakdown

Total Calls 1,987,348
Total Puts 1,127,819
Put/Call Ratio 0.57
Net Difference 859,529

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