Tour v330
TSLA
TESLA INC
$398.82 +1.03%
7/14 10:00

Option Volume

Detail
Current (07/14 10:00am) 281,958
Calls: 175,073 (62%)
Puts: 106,885 (38%)
Prior (07/13) 454,404
Calls: 208,309 (46%)
Puts: 246,095 (54%)
Current vs Prior -37.95%
Calls: -15.96% (Calls)
Puts: -56.57% (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 -91.32%
Calls: -90.92%
Puts: -91.91%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:00am) $172.05M
Calls: $113.73M (66%)
Puts: $58.33M (34%)
Prior (07/13) $213.82M
Calls: $92.58M (43%)
Puts: $121.25M (57%)
Current vs Prior -19.53%
Calls: +22.85%
Puts: -51.89%
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 -89.31%
Calls: -88.83%
Puts: -90.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 10:00am) 0.61
Prior (07/13) 1.18
Current vs Prior -48.32%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -15.33%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 10:00am) 5,702,629
Calls: 3,275,535 (57%)
Puts: 2,427,094 (43%)
Prior (07/13) 5,669,114
Calls: 3,244,106 (57%)
Puts: 2,425,008 (43%)
Current vs Prior +0.59%
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 -2.97%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.77% | 4.08%4.08% | 8.02%2.77% | 12.81%
Prior 2.53% | 4.06%0.69% | 4.98%4.06% | 13.13%
Current vs Prior +9.17% | +0.45%+494.07% | +61.01%-31.90% | -2.47%
Prior 7-Day Avg 2.86% | 4.11%3.84% | 6.92%4.88% | 13.48%
Current vs 7-Day Avg -3.42% | -0.81%+6.10% | +15.90%-43.28% | -4.98%
Prior 7-Day Eod 2.53% | 4.06%4.35% | 8.18%3.21% | 12.97%
Current vs 7-Day Eod +9.17% | +0.45%-6.21% | -1.88%-13.76% | -1.25%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.26% | 1.53%
Calls: 2.69% | 1.81%
Puts: 1.83% | 1.25%
Prior 2.40% | 3.03%
Calls: 2.15% | 3.21%
Puts: 2.64% | 2.85%
Current vs Prior -5.83% | -49.50%
Prior 7-Day Avg 3.23% | 2.73%
Calls: 3.21% | 2.64%
Puts: 3.25% | 2.81%
Current vs 7-Day Avg -30.06% | -43.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($113.73M). Bullish P/C ratio of 0.61. P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
16:00BULLISHNEUTRALBULLISH
15:00BEARISHNEUTRALMIXED
14:00BEARISHNEUTRALMIXED
13:00BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALMIXED
11:00BULLISHNEUTRALBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 697 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2120.1020.20$20.150.5%760.464.2K
$405.00Aug 2122.2022.35$22.280.7%370.491.7K
$425.00Aug 2114.6514.75$14.700.7%460.372.0K
$350.00Aug 2156.7557.15$56.950.7%20.821.6K
$390.00Jul 2420.3520.50$20.430.7%920.611.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2157.8058.10$57.950.5%1170.751.7K
$420.00Aug 2135.6535.85$35.750.6%130.604.1K
$460.00Jul 1761.0561.40$61.220.6%101.002.1K
$425.00Jul 3133.8034.00$33.900.6%--0.69268
$460.00Aug 2166.1066.50$66.300.6%--0.791.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 104 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 150.050.06$0.0616.7%3140.01488
$450.00Jul 150.050.06$0.0616.7%2.1K0.011.6K
$440.00Jul 150.070.08$0.0812.5%1620.012.3K
$437.50Jul 150.080.09$0.0911.1%2140.01385
$435.00Jul 150.100.11$0.119.1%3950.021.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Jul 150.050.06$0.0616.7%60.01326
$360.00Jul 150.060.07$0.0714.3%980.011.9K
$362.50Jul 150.060.07$0.0714.3%400.01271
$365.00Jul 150.070.08$0.0812.5%2360.01691
$325.00Jul 170.080.09$0.0911.1%840.012.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 1573.0074.80$73.902.4%--1.0021
$320.00Jul 1577.4580.30$78.883.6%--1.0035
$330.00Jul 1567.7569.65$68.702.8%561.0080
$335.00Jul 1562.5065.30$63.904.4%--1.0013
$340.00Jul 1557.7059.60$58.653.2%1591.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1530.8531.90$31.383.3%51.00846
$432.50Jul 1533.3534.40$33.883.1%--1.0016
$435.00Jul 1535.8536.85$36.352.8%41.0032
$437.50Jul 1538.2039.35$38.783.0%51.005
$440.00Jul 1540.8541.85$41.352.4%--1.0022

Most actively traded options today. High liquidity = easy entry/exit. 642 active (total vol 265.5K, top 20.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 154.304.35$4.321.2%20.8K0.474.1K
$405.00Jul 152.452.49$2.471.6%11.2K0.325.3K
$397.50Jul 155.505.65$5.582.7%9.6K0.551.2K
$410.00Jul 151.331.35$1.341.5%7.8K0.203.8K
$390.00Jul 1510.5010.70$10.601.9%6.6K0.77814
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 153.103.20$3.153.2%10.8K0.371.9K
$390.00Jul 151.671.70$1.691.8%8.9K0.232.3K
$397.50Jul 154.154.25$4.202.4%8.4K0.45798
$400.00Jul 177.958.05$8.001.3%7.4K0.5117.6K
$400.00Jul 155.405.50$5.451.8%7.0K0.532.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 48.3%, max 172.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 21136.1%51.2%166.0%--314
$325.00Jul 15Aug 21124.6%50.5%146.9%--286
$330.00Jul 15Aug 21118.7%50.0%137.6%57301
$335.00Jul 15Aug 28110.2%48.5%127.4%--24
$475.00Jul 15Aug 28108.3%49.0%120.8%20494
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28136.1%50.0%172.0%--442
$325.00Jul 15Aug 28124.6%49.4%152.3%183803
$330.00Jul 15Aug 28118.7%48.8%143.3%1269
$335.00Jul 15Aug 28110.2%48.5%127.4%1435.3K
$340.00Jul 15Aug 28103.7%48.0%116.1%187555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 421 found (best R:R 32.33, avg 4.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$432.50Jul 17$0.11$2.39$0.1121.73$430.11
$465.00$467.50Jul 24$0.11$2.39$0.1121.73$465.11
$467.50$470.00Jul 24$0.11$2.39$0.1121.73$467.61
$435.00$437.50Jul 20$0.12$2.38$0.1219.83$435.12
$465.00$470.00Jul 27$0.25$4.75$0.2519.00$465.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Jul 27$0.30$9.70$0.3032.33$329.70
$325.00$320.00Jul 31$0.19$4.81$0.1925.32$324.81
$367.50$365.00Jul 17$0.10$2.40$0.1024.00$367.40
$380.00$377.50Jul 15$0.11$2.39$0.1121.73$379.89
$337.50$335.00Jul 24$0.11$2.39$0.1121.73$337.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 598 found (best R:R 99.00, avg 3.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Jul 20$9.90$9.90$0.1099.00$329.90
$325.00$330.00Jul 24$4.88$4.88$0.1240.67$329.88
$320.00$325.00Jul 24$4.87$4.87$0.1337.46$324.87
$330.00$335.00Jul 24$4.84$4.84$0.1630.25$334.84
$330.00$335.00Jul 15$4.80$4.80$0.2024.00$334.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$440.00Jul 20$9.77$9.77$0.2342.48$440.23
$440.00$435.00Jul 17$4.87$4.87$0.1337.46$435.13
$450.00$445.00Jul 15$4.85$4.85$0.1532.33$445.15
$475.00$470.00Jul 24$4.85$4.85$0.1532.33$470.15
$440.00$432.50Jul 20$7.21$7.21$0.2924.86$432.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $0.88, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$472.50Jul 15Jul 17$0.07110.5%77.2%
$462.50Jul 15Jul 17$0.08103.6%71.3%
$475.00Jul 15Jul 17$0.08108.3%78.8%
$470.00Jul 15Jul 17$0.09102.3%75.5%
$465.00Jul 15Jul 17$0.1099.6%72.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Jul 17Jul 20$0.0578.3%59.6%
$320.00Jul 15Jul 17$0.06136.1%96.8%
$452.50Jul 15Jul 17$0.0686.3%65.8%
$325.00Jul 15Jul 17$0.07124.6%91.4%
$330.00Jul 15Jul 17$0.07118.7%86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 2.45% of stock, avg 11.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$397.50Jul 15$5.58$4.20$9.78$387.72$407.282.45%
$400.00Jul 15$4.32$5.45$9.77$390.23$409.772.45%
$395.00Jul 15$7.05$3.15$10.20$384.80$405.202.56%
$402.50Jul 15$3.30$6.93$10.23$392.27$412.732.57%
$392.50Jul 15$8.73$2.33$11.06$381.44$403.562.77%
$405.00Jul 15$2.47$8.57$11.04$393.96$416.042.77%
$390.00Jul 15$10.60$1.69$12.29$377.71$402.293.08%
$407.50Jul 15$1.84$10.43$12.27$395.23$419.773.08%
$387.50Jul 15$12.60$1.19$13.79$373.71$401.293.46%
$410.00Jul 15$1.34$12.45$13.79$396.21$423.793.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.63% of stock, avg 6.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$387.50Jul 15$1.34$1.19$2.53$384.97$412.53
$407.50$387.50Jul 15$1.84$1.19$3.03$384.47$410.53
$410.00$390.00Jul 15$1.34$1.69$3.03$386.97$413.03
$407.50$390.00Jul 15$1.84$1.69$3.53$386.47$411.03
$405.00$387.50Jul 15$2.47$1.19$3.66$383.84$408.66
$410.00$392.50Jul 15$1.34$2.33$3.67$388.83$413.67
$405.00$390.00Jul 15$2.47$1.69$4.16$385.84$409.16
$407.50$392.50Jul 15$1.84$2.33$4.17$388.33$411.67
$402.50$387.50Jul 15$3.30$1.19$4.49$383.01$406.99
$410.00$395.00Jul 15$1.34$3.15$4.49$390.51$414.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 435 found (best R:R 40.67, avg credit $4.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/325330/335Aug 7$4.88$0.1240.67$320.12$334.88
325/330335/340Jul 31$4.87$0.1337.46$325.13$339.87
330/335340/345Jul 31$4.84$0.1630.25$330.16$344.84
320/325330/335Aug 21$4.84$0.1630.25$320.16$334.84
320/325335/340Jul 31$4.83$0.1728.41$320.17$339.83
345/350360/365Aug 28$4.83$0.1728.41$345.17$364.83
335/340345/350Jul 31$4.80$0.2024.00$335.20$349.80
350/355360/365Aug 28$4.80$0.2024.00$350.20$364.80
325/330335/340Aug 21$4.79$0.2122.81$325.21$339.79
325/330340/345Jul 31$4.78$0.2221.73$325.22$344.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Aug 7$0.05$4.9599.00
$460.00$465.00$470.00Aug 21$0.05$4.9599.00
$460.00$465.00$470.00Jul 27$0.06$4.9482.33
$355.00$360.00$365.00Jul 31$0.06$4.9482.33
$390.00$395.00$400.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Jul 27$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Aug 28$0.06$4.9482.33
$355.00$360.00$365.00Aug 28$0.06$4.9482.33
$445.00$450.00$455.00Jul 24$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. 269 found (best net $-0.25, 268 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$380.001:2Jul 27-$11.50$8.50
$465.00$470.001:2Jul 27-$1.11$3.89
$460.00$465.001:2Jul 27-$1.30$3.70
$470.00$475.001:2Jul 31-$1.47$3.53
$455.00$460.001:2Jul 27-$1.61$3.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 27-$0.25$9.75
$340.00$330.001:2Jul 27-$0.35$9.65
$350.00$340.001:2Jul 27-$0.58$9.42
$370.00$360.001:2Jul 29-$1.83$8.17
$385.00$375.001:2Jul 29-$2.46$7.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 6.28%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 28$25.050.520.3%6.28%6.58%2398
$400.00Aug 21$24.500.520.3%6.14%6.44%3976.9K
$405.00Aug 28$23.100.501.6%5.79%7.34%126
$400.00Aug 14$22.350.520.3%5.60%5.90%66764
$405.00Aug 21$22.200.491.6%5.57%7.12%371.7K
$410.00Aug 28$22.050.472.8%5.53%8.33%131
$400.00Aug 7$20.100.520.3%5.04%5.34%721.9K
$410.00Aug 21$20.100.462.8%5.04%7.84%764.2K
$415.00Aug 28$20.050.444.1%5.03%9.08%232
$405.00Aug 14$19.850.491.6%4.98%6.53%12133

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 175,073
Total Puts 106,885
Put/Call Ratio 0.61
Net Difference 68,188

Prior's Put/Call Breakdown

Total Calls 208,309
Total Puts 246,095
Put/Call Ratio 1.18
Net Difference -37,786

Prior 7-Day Put/Call Summary

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