Tour v333
TSLA
TESLA INC
$396.48 +0.44%
7/14 14:05

Option Volume

Detail
Current (07/14 2:00pm) 1,199,516
Calls: 726,817 (61%)
Puts: 472,699 (39%)
Prior (07/13) 1,971,280
Calls: 1,011,963 (51%)
Puts: 959,317 (49%)
Current vs Prior -39.15%
Calls: -28.18% (Calls)
Puts: -50.73% (Puts)
Prior 7-Day Total 23,019,136
Calls: 13,340,250 (58%)
Puts: 9,678,886 (42%)
Prior 7-Day Average 3,288,448
Calls: 1,905,750 (58%)
Puts: 1,382,698 (42%)
Current vs Prior 7-Day Avg -63.52%
Calls: -61.86%
Puts: -65.81%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 2:00pm) $713.95M
Calls: $377.10M (53%)
Puts: $336.85M (47%)
Prior (07/13) $810.83M
Calls: $360.23M (44%)
Puts: $450.60M (56%)
Current vs Prior -11.95%
Calls: +4.68%
Puts: -25.24%
Prior 7-Day Total $10.65B
Calls: $6.36B (60%)
Puts: $4.29B (40%)
Prior 7-Day Average $1.52B
Calls: $908.64M (60%)
Puts: $612.99M (40%)
Current vs Prior 7-Day Avg -53.08%
Calls: -58.50%
Puts: -45.05%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 2:00pm) 0.65
Prior (07/13) 0.95
Current vs Prior -31.39%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -16.26%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 2:00pm) 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 41,095,816
Calls: 23,665,275 (58%)
Puts: 17,430,541 (42%)
Prior 7-Day Average 5,870,830
Calls: 3,380,753 (58%)
Puts: 2,490,077 (42%)
Current vs Prior 7-Day Avg -2.87%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.28% | 3.82%3.82% | 8.15%2.28% | 12.86%
Prior 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%
Current vs Prior -28.83% | -12.26%-12.26% | -0.28%-28.82% | -0.82%
Prior 7-Day Avg 2.99% | 4.23%3.75% | 6.70%5.15% | 13.55%
Current vs 7-Day Avg -23.60% | -9.89%+1.80% | +21.70%-55.64% | -5.08%
Prior 7-Day Eod 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%
Current vs 7-Day Eod -28.83% | -12.26%-12.26% | -0.28%-28.82% | -0.82%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.21% | 1.65%
Calls: 2.15% | 1.93%
Puts: 2.27% | 1.36%
Prior 2.91% | 1.15%
Calls: 2.81% | 1.43%
Puts: 3.00% | 0.87%
Current vs Prior -24.05% | +43.48%
Prior 7-Day Avg 3.37% | 2.66%
Calls: 3.36% | 2.59%
Puts: 3.37% | 2.73%
Current vs 7-Day Avg -34.37% | -37.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 31% - 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
14:00BULLISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 731 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 242.332.34$2.340.4%1.4K0.124.9K
$390.00Aug 2128.3028.45$28.380.5%1.9K0.584.3K
$402.50Jul 151.721.73$1.730.6%39.7K0.281.2K
$325.00Aug 2175.9576.40$76.180.6%20.91265
$320.00Aug 2180.4580.95$80.700.6%--0.92279
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1763.4063.70$63.550.5%1131.002.1K
$450.00Aug 2159.8060.10$59.950.5%1730.761.7K
$435.00Aug 2148.0048.25$48.130.5%60.69423
$450.00Jul 1753.4053.70$53.550.6%7411.002.4K
$430.00Aug 2144.2544.50$44.380.6%360.672.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Jul 150.050.06$0.0616.7%1.8K0.011.0K
$475.00Jul 170.050.06$0.0616.7%7280.016.0K
$425.00Jul 150.060.07$0.0714.3%11.7K0.011.9K
$465.00Jul 170.060.07$0.0714.3%1700.013.1K
$460.00Jul 170.070.08$0.0812.5%6770.0114.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 150.050.06$0.0616.7%3540.01691
$367.50Jul 150.060.07$0.0714.3%4480.01533
$370.00Jul 150.070.08$0.0812.5%2.1K0.021.2K
$330.00Jul 170.080.09$0.0911.1%4970.0111.7K
$372.50Jul 150.090.10$0.1010.0%1.4K0.02713

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 1570.4572.25$71.352.5%11.0021
$330.00Jul 1565.7567.30$66.532.3%2381.0080
$335.00Jul 1561.0062.60$61.802.6%21.0013
$320.00Jul 1575.5077.35$76.432.4%11.0035
$340.00Jul 1556.1057.05$56.581.7%6211.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$422.50Jul 1525.8026.35$26.082.1%741.00102
$425.00Jul 1528.3528.80$28.581.6%8361.00901
$427.50Jul 1530.8031.35$31.081.8%121.0068
$430.00Jul 1533.3533.70$33.531.0%8181.00846
$432.50Jul 1535.8036.35$36.081.5%--1.0016

Most actively traded options today. High liquidity = easy entry/exit. 823 active (total vol 1.1M, top 87.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 152.442.46$2.450.8%87.3K0.374.1K
$405.00Jul 151.161.19$1.172.6%60.6K0.215.3K
$397.50Jul 153.403.45$3.431.5%46.4K0.471.2K
$410.00Jul 150.530.54$0.541.9%40.3K0.113.8K
$402.50Jul 151.721.73$1.730.6%39.7K0.281.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 153.103.20$3.153.2%64.5K0.431.9K
$397.50Jul 154.354.45$4.402.3%39.8K0.53798
$390.00Jul 151.441.47$1.462.1%35.8K0.252.3K
$400.00Jul 155.906.00$5.951.7%26.3K0.632.2K
$392.50Jul 152.162.19$2.171.4%22.9K0.331.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 93 strikes (avg 55.6%, max 184.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28143.0%50.2%184.9%235
$325.00Jul 15Aug 21127.1%50.3%152.7%3286
$330.00Jul 15Aug 21118.3%49.9%137.1%239301
$475.00Jul 15Aug 28114.2%49.2%132.1%249494
$335.00Jul 15Aug 28109.2%48.6%124.7%224
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28143.0%50.2%184.9%207442
$325.00Jul 15Aug 28127.1%49.7%155.9%211803
$330.00Jul 15Aug 28118.3%49.1%140.7%15269
$335.00Jul 15Aug 28109.2%48.6%124.7%1675.3K
$340.00Jul 15Aug 28105.6%48.2%118.9%303555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 32.33, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Jul 27$0.19$4.81$0.1925.32$470.19
$427.50$430.00Jul 17$0.10$2.40$0.1024.00$427.60
$467.50$470.00Jul 24$0.10$2.40$0.1024.00$467.60
$432.50$435.00Jul 20$0.11$2.39$0.1121.73$432.61
$470.00$472.50Jul 24$0.11$2.39$0.1121.73$470.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Jul 27$0.15$4.85$0.1532.33$324.85
$330.00$325.00Jul 27$0.18$4.82$0.1826.78$329.82
$362.50$360.00Jul 20$0.11$2.39$0.1121.73$362.39
$335.00$332.50Jul 24$0.11$2.39$0.1121.73$334.89
$325.00$320.00Jul 31$0.23$4.77$0.2320.74$324.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 642 found (best R:R 49.00, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$345.00Jul 15$4.90$4.90$0.1049.00$344.90
$345.00$350.00Jul 20$4.90$4.90$0.1049.00$349.90
$330.00$335.00Jul 17$4.88$4.88$0.1240.67$334.88
$352.50$357.50Jul 20$4.87$4.87$0.1337.46$357.37
$325.00$330.00Jul 15$4.82$4.82$0.1826.78$329.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$435.00Jul 20$4.85$4.85$0.1532.33$435.15
$475.00$470.00Jul 24$4.85$4.85$0.1532.33$470.15
$415.00$412.50Jul 15$2.40$2.40$0.1024.00$412.60
$430.00$427.50Jul 17$2.40$2.40$0.1024.00$427.60
$435.00$432.50Jul 20$2.38$2.38$0.1219.83$432.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $0.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$462.50Jul 15Jul 17$0.0598.7%69.0%
$465.00Jul 15Jul 17$0.05102.2%70.5%
$460.00Jul 15Jul 17$0.0695.8%67.5%
$452.50Jul 15Jul 17$0.0888.8%63.2%
$455.00Jul 15Jul 17$0.0885.8%64.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 15Jul 17$0.06127.1%90.1%
$337.50Jul 17Jul 20$0.0676.9%58.7%
$330.00Jul 15Jul 17$0.07118.3%84.6%
$437.50Jul 15Jul 17$0.0771.3%56.2%
$335.00Jul 15Jul 17$0.08109.2%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 381 found (cheapest 1.97% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 15$4.65$3.15$7.80$387.20$402.801.97%
$397.50Jul 15$3.43$4.40$7.83$389.67$405.331.97%
$392.50Jul 15$6.18$2.17$8.35$384.15$400.852.11%
$400.00Jul 15$2.45$5.95$8.40$391.60$408.402.12%
$390.00Jul 15$7.98$1.46$9.44$380.56$399.442.38%
$402.50Jul 15$1.73$7.73$9.46$393.04$411.962.39%
$405.00Jul 15$1.17$9.68$10.85$394.15$415.852.74%
$387.50Jul 15$9.95$0.95$10.90$376.60$398.402.75%
$407.50Jul 15$0.80$11.80$12.60$394.90$420.103.18%
$385.00Jul 15$12.15$0.62$12.77$372.23$397.773.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.36% of stock, avg 6.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$385.00Jul 15$0.80$0.62$1.42$383.58$408.92
$407.50$387.50Jul 15$0.80$0.95$1.75$385.75$409.25
$405.00$385.00Jul 15$1.17$0.62$1.79$383.21$406.79
$405.00$387.50Jul 15$1.17$0.95$2.12$385.38$407.12
$407.50$390.00Jul 15$0.80$1.46$2.26$387.74$409.76
$402.50$385.00Jul 15$1.73$0.62$2.35$382.65$404.85
$405.00$390.00Jul 15$1.17$1.46$2.63$387.37$407.63
$402.50$387.50Jul 15$1.73$0.95$2.68$384.82$405.18
$407.50$392.50Jul 15$0.80$2.17$2.97$389.53$410.47
$400.00$385.00Jul 15$2.45$0.62$3.07$381.93$403.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 407 found (best R:R 40.67, avg credit $3.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/325330/335Jul 31$4.88$0.1240.67$320.12$334.88
325/330335/340Jul 31$4.87$0.1337.46$325.13$339.87
320/325330/335Aug 7$4.85$0.1532.33$320.15$334.85
320/325335/340Jul 31$4.83$0.1728.41$320.17$339.83
335/340345/350Aug 7$4.82$0.1826.78$335.18$349.82
335/340345/350Jul 31$4.81$0.1925.32$335.19$349.81
325/330335/340Aug 21$4.80$0.2024.00$325.20$339.80
320/325330/335Aug 21$4.79$0.2122.81$320.21$334.79
330/335340/345Jul 31$4.78$0.2221.73$330.22$344.78
330/335340/345Aug 21$4.77$0.2320.74$330.23$344.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 447 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 31$0.05$4.9599.00
$340.00$345.00$350.00Jul 31$0.05$4.9599.00
$450.00$455.00$460.00Aug 7$0.05$4.9599.00
$440.00$445.00$450.00Aug 14$0.05$4.9599.00
$450.00$455.00$460.00Aug 21$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$455.00$460.00$465.00Jul 24$0.05$4.9599.00
$325.00$330.00$335.00Jul 27$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Jul 27$0.07$4.9370.43
$330.00$335.00$340.00Aug 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. 274 found (best net $-0.30, 272 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$475.001:2Jul 27-$0.94$4.06
$465.00$470.001:2Jul 27-$1.07$3.93
$460.00$465.001:2Jul 27-$1.26$3.74
$470.00$475.001:2Jul 31-$1.44$3.56
$455.00$460.001:2Jul 27-$1.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 29-$0.30$9.70
$350.00$340.001:2Jul 29-$0.69$9.31
$340.00$330.001:2Jul 29-$0.82$9.18
$360.00$350.001:2Jul 29-$1.50$8.50
$340.00$335.001:2Jul 15-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 6.37%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 28$25.250.520.9%6.37%7.26%6598
$400.00Aug 21$23.350.510.9%5.89%6.78%1.4K6.9K
$405.00Aug 28$23.150.492.1%5.84%7.99%926
$400.00Aug 14$21.300.510.9%5.37%6.26%480764
$405.00Aug 21$21.150.482.1%5.33%7.48%2711.7K
$410.00Aug 28$21.100.463.4%5.32%8.73%231
$415.00Aug 28$19.200.434.7%4.84%9.51%2232
$400.00Aug 7$19.150.500.9%4.83%5.72%6411.9K
$405.00Aug 14$19.100.472.1%4.82%6.97%136133
$410.00Aug 21$19.100.453.4%4.82%8.23%9004.2K

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 726,817
Total Puts 472,699
Put/Call Ratio 0.65
Net Difference 254,118

Prior's Put/Call Breakdown

Total Calls 1,011,963
Total Puts 959,317
Put/Call Ratio 0.95
Net Difference 52,646

Prior 7-Day Put/Call Summary

Total Calls 13,340,250
Total Puts 9,678,886
Average Put/Call Ratio 0.78
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