Tour v333
TSLA
TESLA INC
$396.84 +0.53%
7/14 15:01

Option Volume

Detail
Current (07/14 3:00pm) 1,318,751
Calls: 795,079 (60%)
Puts: 523,672 (40%)
Prior (07/13) 2,199,109
Calls: 1,134,933 (52%)
Puts: 1,064,176 (48%)
Current vs Prior -40.03%
Calls: -29.94% (Calls)
Puts: -50.79% (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 -59.90%
Calls: -58.28%
Puts: -62.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 3:00pm) $765.89M
Calls: $412.40M (54%)
Puts: $353.49M (46%)
Prior (07/13) $905.95M
Calls: $375.29M (41%)
Puts: $530.66M (59%)
Current vs Prior -15.46%
Calls: +9.89%
Puts: -33.39%
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 -49.67%
Calls: -54.61%
Puts: -42.33%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 3:00pm) 0.66
Prior (07/13) 0.94
Current vs Prior -29.76%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -15.20%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 3:00pm) 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 2.24% | 3.74%3.74% | 8.08%2.24% | 12.78%
Prior 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%
Current vs Prior -30.07% | -14.08%-14.08% | -1.20%-30.07% | -1.44%
Prior 7-Day Avg 2.99% | 4.23%3.75% | 6.70%5.15% | 13.55%
Current vs 7-Day Avg -24.94% | -11.75%-0.31% | +20.57%-56.42% | -5.67%
Prior 7-Day Eod 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%
Current vs 7-Day Eod -30.07% | -14.08%-14.08% | -1.20%-30.07% | -1.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.26% | 1.71%
Calls: 2.08% | 1.27%
Puts: 2.44% | 2.15%
Prior 2.91% | 1.15%
Calls: 2.81% | 1.43%
Puts: 3.00% | 0.87%
Current vs Prior -22.34% | +48.70%
Prior 7-Day Avg 3.37% | 2.66%
Calls: 3.36% | 2.59%
Puts: 3.37% | 2.73%
Current vs 7-Day Avg -32.88% | -35.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 30% - 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
15:00BULLISHBULLISHBULLISH
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 737 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2131.1531.30$31.230.5%630.61796
$375.00Aug 2137.1537.35$37.250.5%30.68666
$350.00Aug 2155.0555.35$55.200.5%940.821.6K
$402.50Jul 3115.7515.85$15.800.6%1310.4869
$400.00Aug 2123.4523.60$23.530.6%1.5K0.516.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2181.0581.40$81.220.4%5530.84273
$450.00Jul 1753.0553.30$53.180.5%7441.002.4K
$460.00Jul 1763.0063.30$63.150.5%1131.002.1K
$460.00Aug 2167.7568.10$67.930.5%10.801.0K
$430.00Aug 2143.8544.10$43.980.6%410.672.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 96 found (avg $0.36, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Jul 150.050.06$0.0616.7%1.9K0.011.0K
$475.00Jul 170.050.06$0.0616.7%7400.016.0K
$425.00Jul 150.060.07$0.0714.3%12.1K0.011.9K
$465.00Jul 170.060.07$0.0714.3%1730.013.1K
$467.50Jul 170.060.07$0.0714.3%520.01376
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 150.050.06$0.0616.7%4020.01691
$367.50Jul 150.060.07$0.0714.3%4820.01533
$370.00Jul 150.070.08$0.0812.5%2.2K0.021.2K
$320.00Jul 170.070.08$0.0812.5%640.017.2K
$325.00Jul 170.080.09$0.0911.1%1030.012.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1576.1077.80$76.952.2%541.0035
$325.00Jul 1571.2572.80$72.032.2%21.0021
$330.00Jul 1566.2067.70$66.952.2%2461.0080
$335.00Jul 1560.8063.05$61.933.6%21.0013
$340.00Jul 1556.3557.30$56.831.7%6211.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Jul 1740.5040.95$40.731.1%21.009
$440.00Jul 1743.1043.40$43.250.7%2251.005.5K
$442.50Jul 1745.4545.90$45.681.0%1321.0018
$445.00Jul 1747.9048.40$48.151.0%261.00756
$447.50Jul 1750.4050.90$50.651.0%31.001

Most actively traded options today. High liquidity = easy entry/exit. 831 active (total vol 1.2M, top 94.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 152.482.50$2.490.8%94.0K0.384.1K
$405.00Jul 151.161.18$1.171.7%66.6K0.215.3K
$397.50Jul 153.453.55$3.502.9%53.9K0.481.2K
$410.00Jul 150.520.53$0.531.9%43.8K0.113.8K
$402.50Jul 151.711.73$1.721.2%42.2K0.291.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 152.872.91$2.891.4%71.2K0.411.9K
$397.50Jul 154.054.15$4.102.4%41.8K0.52798
$390.00Jul 151.271.29$1.281.6%41.1K0.232.3K
$400.00Jul 155.555.60$5.570.9%27.8K0.622.2K
$392.50Jul 151.941.96$1.951.0%24.6K0.311.3K

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 59.4%, max 194.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28146.1%49.7%194.0%5535
$325.00Jul 15Aug 21130.0%50.1%159.5%5286
$330.00Jul 15Aug 21121.1%49.4%144.8%247301
$475.00Jul 15Aug 28115.7%49.1%135.7%253494
$335.00Jul 15Aug 28111.8%48.3%131.5%224
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28145.9%49.7%193.6%207442
$325.00Jul 15Aug 28130.0%49.2%164.3%211803
$330.00Jul 15Aug 28121.1%48.7%148.4%16269
$335.00Jul 15Aug 28111.8%48.3%131.5%1725.3K
$340.00Jul 15Aug 28108.2%47.9%125.8%316555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 440 found (best R:R 34.71, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$427.50$430.00Jul 17$0.10$2.40$0.1024.00$427.60
$470.00$472.50Jul 24$0.10$2.40$0.1024.00$470.10
$470.00$475.00Jul 27$0.21$4.79$0.2122.81$470.21
$432.50$435.00Jul 20$0.11$2.39$0.1121.73$432.61
$412.50$415.00Jul 15$0.12$2.38$0.1219.83$412.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Jul 27$0.14$4.86$0.1434.71$324.86
$330.00$325.00Jul 27$0.18$4.82$0.1826.78$329.82
$382.50$380.00Jul 15$0.10$2.40$0.1024.00$382.40
$325.00$320.00Jul 31$0.21$4.79$0.2122.81$324.79
$370.00$367.50Jul 17$0.11$2.39$0.1121.73$369.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 637 found (best R:R 82.33, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Jul 20$9.88$9.88$0.1282.33$329.88
$345.00$350.00Jul 20$4.90$4.90$0.1049.00$349.90
$380.00$382.50Jul 15$2.40$2.40$0.1024.00$382.40
$357.50$360.00Jul 17$2.40$2.40$0.1024.00$359.90
$330.00$332.50Jul 24$2.39$2.39$0.1121.73$332.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$417.50$415.00Jul 15$2.40$2.40$0.1024.00$415.10
$455.00$452.50Jul 15$2.40$2.40$0.1024.00$452.60
$432.50$430.00Jul 17$2.40$2.40$0.1024.00$430.10
$440.00$435.00Jul 20$4.80$4.80$0.2024.00$435.20
$475.00$470.00Jul 31$4.75$4.75$0.2519.00$470.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.87, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$465.00Jul 15Jul 17$0.05103.5%70.6%
$470.00Jul 15Jul 17$0.05110.0%74.7%
$460.00Jul 15Jul 17$0.0697.1%68.0%
$462.50Jul 15Jul 17$0.06100.0%69.6%
$455.00Jul 15Jul 17$0.0890.9%65.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 15Jul 17$0.05145.9%96.7%
$342.50Jul 17Jul 20$0.0673.7%55.6%
$325.00Jul 15Jul 17$0.07130.0%91.8%
$445.00Jul 15Jul 17$0.0781.2%59.2%
$330.00Jul 15Jul 17$0.08121.1%86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 1.92% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$397.50Jul 15$3.50$4.10$7.60$389.90$405.101.92%
$395.00Jul 15$4.80$2.89$7.69$387.31$402.691.94%
$400.00Jul 15$2.49$5.57$8.06$391.94$408.062.03%
$392.50Jul 15$6.35$1.95$8.30$384.20$400.802.09%
$402.50Jul 15$1.72$7.33$9.05$393.45$411.552.28%
$390.00Jul 15$8.18$1.28$9.46$380.54$399.462.38%
$405.00Jul 15$1.17$9.25$10.42$394.58$415.422.63%
$387.50Jul 15$10.20$0.82$11.02$376.48$398.522.78%
$407.50Jul 15$0.79$11.40$12.19$395.31$419.693.07%
$385.00Jul 15$12.45$0.52$12.97$372.03$397.973.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.33% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$385.00Jul 15$0.79$0.52$1.31$383.69$408.81
$407.50$387.50Jul 15$0.79$0.82$1.61$385.89$409.11
$405.00$385.00Jul 15$1.17$0.52$1.69$383.31$406.69
$405.00$387.50Jul 15$1.17$0.82$1.99$385.51$406.99
$407.50$390.00Jul 15$0.79$1.28$2.07$387.93$409.57
$402.50$385.00Jul 15$1.72$0.52$2.24$382.76$404.74
$405.00$390.00Jul 15$1.17$1.28$2.45$387.55$407.45
$402.50$387.50Jul 15$1.72$0.82$2.54$384.96$405.04
$407.50$392.50Jul 15$0.79$1.95$2.74$389.76$410.24
$400.00$385.00Jul 15$2.49$0.52$3.01$381.99$403.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 40.67, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
335/340360/365Aug 28$4.88$0.1240.67$335.12$364.88
320/325330/335Aug 21$4.87$0.1337.46$320.13$334.87
320/325330/335Jul 31$4.86$0.1434.71$320.14$334.86
355/360375/380Aug 28$4.86$0.1434.71$355.14$379.86
325/330335/340Jul 31$4.85$0.1532.33$325.15$339.85
320/325335/340Jul 31$4.81$0.1925.32$320.19$339.81
320/325330/335Aug 7$4.81$0.1925.32$320.19$334.81
330/335340/345Aug 21$4.81$0.1925.32$330.19$344.81
370/375385/390Jul 29$4.80$0.2024.00$370.20$389.80
330/335340/345Jul 31$4.80$0.2024.00$330.20$344.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 110.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 31$0.05$4.9599.00
$460.00$465.00$470.00Jul 31$0.05$4.9599.00
$460.00$465.00$470.00Aug 14$0.05$4.9599.00
$325.00$330.00$335.00Jul 15$0.06$4.9482.33
$460.00$465.00$470.00Jul 27$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 29$0.09$9.91110.11
$435.00$440.00$445.00Jul 31$0.05$4.9599.00
$465.00$470.00$475.00Jul 31$0.05$4.9599.00
$435.00$440.00$445.00Aug 21$0.05$4.9599.00
$450.00$455.00$460.00Aug 7$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. 274 found (best net $-0.32, 273 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$475.001:2Jul 27-$0.91$4.09
$465.00$470.001:2Jul 27-$1.09$3.91
$460.00$465.001:2Jul 27-$1.27$3.73
$470.00$475.001:2Jul 31-$1.41$3.59
$455.00$460.001:2Jul 27-$1.57$3.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 29-$0.32$9.68
$340.00$330.001:2Jul 29-$0.67$9.33
$350.00$340.001:2Jul 29-$0.79$9.21
$360.00$350.001:2Jul 29-$1.34$8.66
$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 6.39%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 28$25.350.520.8%6.39%7.18%6998
$400.00Aug 21$23.450.510.8%5.91%6.71%1.5K6.9K
$405.00Aug 28$23.200.492.1%5.85%7.90%926
$400.00Aug 14$21.350.510.8%5.38%6.18%500764
$405.00Aug 21$21.200.482.1%5.34%7.40%2721.7K
$410.00Aug 28$21.150.463.3%5.33%8.65%431
$400.00Aug 7$19.200.500.8%4.84%5.63%1.1K1.9K
$415.00Aug 28$19.200.434.6%4.84%9.41%2332
$405.00Aug 14$19.150.472.1%4.83%6.88%158133
$410.00Aug 21$19.150.453.3%4.83%8.14%1.2K4.2K

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 795,079
Total Puts 523,672
Put/Call Ratio 0.66
Net Difference 271,407

Prior's Put/Call Breakdown

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

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