Tour v334
TSLA
TESLA INC
$396.10 +0.34%
$395.30 (-0.20%)🌙
as of 07/14 04:01 PM
7/14 16:01

Option Volume

Detail
Current (07/14 4:00pm) 1,454,582
Calls: 885,690 (61%)
Puts: 568,892 (39%)
Prior (07/13) 2,497,249
Calls: 1,303,838 (52%)
Puts: 1,193,411 (48%)
Current vs Prior -41.75%
Calls: -32.07% (Calls)
Puts: -52.33% (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 -55.77%
Calls: -53.53%
Puts: -58.86%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 4:00pm) $823.09M
Calls: $434.34M (53%)
Puts: $388.75M (47%)
Prior (07/13) $954.39M
Calls: $501.88M (53%)
Puts: $452.51M (47%)
Current vs Prior -13.76%
Calls: -13.46%
Puts: -14.09%
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 -45.91%
Calls: -52.20%
Puts: -36.58%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 4:00pm) 0.64
Prior (07/13) 0.92
Current vs Prior -29.83%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -17.30%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 4:00pm) 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 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%
Prior 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%
Current vs Prior -32.30% | -16.07%-16.07% | -2.04%-32.30% | -1.93%
Prior 7-Day Avg 2.99% | 4.23%3.75% | 6.70%5.15% | 13.55%
Current vs 7-Day Avg -27.33% | -13.79%-2.62% | +19.55%-57.81% | -6.15%
Prior 7-Day Eod 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%
Current vs 7-Day Eod -32.30% | -16.07%-16.07% | -2.04%-32.30% | -1.93%
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 42% vs prior. Bullish P/C ratio of 0.64. 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 BULLISH
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
16:00BULLISHBULLISHBULLISH
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 718 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2122.8522.95$22.900.4%1.6K0.516.9K
$400.00Jul 152.102.11$2.110.5%103.8K0.344.1K
$350.00Aug 2154.3554.70$54.530.6%950.811.6K
$325.00Aug 2175.5576.05$75.800.7%30.91265
$402.50Jul 151.431.44$1.440.7%46.2K0.261.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2181.5081.85$81.680.4%5530.85273
$450.00Aug 2159.7560.05$59.900.5%1740.771.7K
$460.00Aug 2168.2068.55$68.380.5%10.811.0K
$460.00Jul 1763.6564.00$63.830.5%1141.002.1K
$450.00Jul 1753.7054.00$53.850.6%7821.002.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Jul 150.050.06$0.0616.7%2.0K0.011.0K
$475.00Jul 170.050.06$0.0616.7%7690.016.0K
$425.00Jul 150.060.07$0.0714.3%12.8K0.011.9K
$465.00Jul 170.060.07$0.0714.3%2000.013.1K
$462.50Jul 170.070.08$0.0812.5%950.01362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Jul 150.050.06$0.0616.7%4260.01271
$365.00Jul 150.050.06$0.0616.7%4960.01691
$367.50Jul 150.060.07$0.0714.3%5720.01533
$370.00Jul 150.070.08$0.0812.5%2.4K0.021.2K
$322.50Jul 170.080.09$0.0911.1%--0.01131

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 394 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1575.7577.05$76.401.7%561.0035
$325.00Jul 1570.3071.85$71.072.2%21.0021
$330.00Jul 1565.7567.00$66.381.9%2521.0080
$335.00Jul 1560.3562.10$61.232.9%31.0013
$340.00Jul 1555.9056.90$56.401.8%6361.0039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Jul 1741.2041.70$41.451.2%21.009
$440.00Jul 1743.7544.05$43.900.7%2441.005.5K
$442.50Jul 1746.1546.65$46.401.1%1321.0018
$445.00Jul 1748.6049.10$48.851.0%271.00756
$447.50Jul 1751.1051.60$51.351.0%31.001

Most actively traded options today. High liquidity = easy entry/exit. 840 active (total vol 1.3M, top 103.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 152.102.11$2.110.5%103.8K0.344.1K
$405.00Jul 150.950.97$0.962.1%72.3K0.185.3K
$397.50Jul 153.003.05$3.031.7%60.0K0.441.2K
$410.00Jul 150.430.44$0.442.3%48.8K0.093.8K
$402.50Jul 151.431.44$1.440.7%46.2K0.261.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 153.053.15$3.103.2%77.8K0.451.9K
$390.00Jul 151.381.43$1.403.6%46.5K0.252.3K
$397.50Jul 154.304.45$4.383.4%44.4K0.56798
$400.00Jul 155.856.00$5.932.5%31.4K0.662.2K
$392.50Jul 152.102.15$2.132.3%26.8K0.341.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 62.0%, max 172.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28135.9%49.8%172.7%5735
$325.00Jul 15Aug 21131.4%49.9%163.3%5286
$330.00Jul 15Aug 21122.2%49.3%147.7%256301
$475.00Jul 15Aug 28119.4%48.6%145.8%254494
$470.00Jul 15Aug 28113.2%48.4%133.9%167624
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28135.9%49.8%172.7%219442
$325.00Jul 15Aug 28131.4%49.2%166.9%217803
$330.00Jul 15Aug 28122.2%48.7%150.8%18269
$335.00Jul 15Aug 28112.9%48.3%133.6%1775.3K
$470.00Jul 15Aug 21113.2%48.9%131.7%34323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 439 found (best R:R 32.33, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Jul 27$0.17$4.83$0.1728.41$470.17
$425.00$427.50Jul 17$0.10$2.40$0.1024.00$425.10
$465.00$467.50Jul 24$0.11$2.39$0.1121.73$465.11
$462.50$465.00Jul 24$0.12$2.38$0.1219.83$462.62
$470.00$475.00Jul 31$0.25$4.75$0.2519.00$470.25
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
$335.00$330.00Jul 27$0.19$4.81$0.1925.32$334.81
$362.50$360.00Jul 20$0.10$2.40$0.1024.00$362.40
$325.00$320.00Jul 31$0.20$4.80$0.2024.00$324.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 634 found (best R:R 49.00, avg 2.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Jul 17$4.90$4.90$0.1049.00$324.90
$320.00$325.00Jul 31$4.88$4.88$0.1240.67$324.88
$335.00$340.00Jul 15$4.83$4.83$0.1728.41$339.83
$360.00$362.50Jul 17$2.40$2.40$0.1024.00$362.40
$355.00$360.00Jul 27$4.77$4.77$0.2320.74$359.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$455.00$450.00Jul 20$4.87$4.87$0.1337.46$450.13
$465.00$460.00Jul 24$4.83$4.83$0.1728.41$460.17
$425.00$422.50Jul 17$2.40$2.40$0.1024.00$422.60
$427.50$425.00Jul 17$2.40$2.40$0.1024.00$425.10
$475.00$470.00Jul 31$4.78$4.78$0.2221.73$470.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $0.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$465.00Jul 15Jul 17$0.05106.9%71.9%
$460.00Jul 15Jul 17$0.06100.3%69.4%
$462.50Jul 15Jul 17$0.06103.3%71.0%
$452.50Jul 15Jul 17$0.0796.9%64.5%
$447.50Jul 15Jul 17$0.0893.9%61.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 15Jul 17$0.0589.3%63.4%
$337.50Jul 17Jul 20$0.0578.0%58.5%
$347.50Jul 15Jul 17$0.06107.8%68.2%
$320.00Jul 15Jul 17$0.07135.9%96.5%
$325.00Jul 15Jul 17$0.07131.4%91.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 391 found (cheapest 1.85% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 15$4.22$3.10$7.32$387.68$402.321.85%
$397.50Jul 15$3.03$4.38$7.41$390.09$404.911.87%
$392.50Jul 15$5.78$2.13$7.91$384.59$400.412.00%
$400.00Jul 15$2.11$5.93$8.04$391.96$408.042.03%
$390.00Jul 15$7.58$1.40$8.98$381.02$398.982.27%
$402.50Jul 15$1.44$7.78$9.22$393.28$411.722.33%
$387.50Jul 15$9.65$0.92$10.57$376.93$398.072.67%
$405.00Jul 15$0.96$9.75$10.71$394.29$415.712.70%
$385.00Jul 15$11.80$0.59$12.39$372.61$397.393.13%
$407.50Jul 15$0.64$11.95$12.59$394.91$420.093.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.31% of stock, avg 6.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$385.00Jul 15$0.64$0.59$1.23$383.77$408.73
$405.00$385.00Jul 15$0.96$0.59$1.55$383.45$406.55
$407.50$387.50Jul 15$0.64$0.92$1.56$385.94$409.06
$405.00$387.50Jul 15$0.96$0.92$1.88$385.62$406.88
$402.50$385.00Jul 15$1.44$0.59$2.03$382.97$404.53
$407.50$390.00Jul 15$0.64$1.40$2.04$387.96$409.54
$402.50$387.50Jul 15$1.44$0.92$2.36$385.14$404.86
$405.00$390.00Jul 15$0.96$1.40$2.36$387.64$407.36
$400.00$385.00Jul 15$2.11$0.59$2.70$382.30$402.70
$407.50$392.50Jul 15$0.64$2.13$2.77$389.73$410.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 394 found (best R:R 49.00, avg credit $4.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/325330/335Jul 31$4.90$0.1049.00$320.10$334.90
355/360365/370Aug 28$4.89$0.1144.45$355.11$369.89
350/355370/375Aug 28$4.88$0.1240.67$350.12$374.88
335/340355/360Aug 28$4.86$0.1434.71$335.14$359.86
320/325330/335Aug 7$4.85$0.1532.33$320.15$334.85
320/330350/360Jul 29$9.68$0.3230.25$320.32$359.68
330/335340/345Jul 31$4.83$0.1728.41$330.17$344.83
335/340345/350Aug 21$4.82$0.1826.78$335.18$349.82
325/330335/340Jul 31$4.79$0.2122.81$325.21$339.79
335/340345/350Jul 31$4.79$0.2122.81$335.21$349.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 456 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Aug 21$0.05$4.9599.00
$430.00$435.00$440.00Aug 28$0.05$4.9599.00
$455.00$460.00$465.00Jul 31$0.06$4.9482.33
$465.00$470.00$475.00Jul 31$0.06$4.9482.33
$465.00$470.00$475.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Jul 17$0.05$4.9599.00
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$325.00$330.00$335.00Aug 21$0.06$4.9482.33
$445.00$450.00$455.00Aug 21$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. 281 found (best net $-0.21, 277 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$475.001:2Jul 27-$0.92$4.08
$465.00$470.001:2Jul 27-$1.00$4.00
$460.00$465.001:2Jul 27-$1.24$3.76
$470.00$475.001:2Jul 31-$1.35$3.65
$455.00$460.001:2Jul 27-$1.53$3.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 29-$0.21$9.79
$360.00$350.001:2Jul 29-$0.74$9.26
$340.00$330.001:2Jul 29-$0.90$9.10
$350.00$340.001:2Jul 29-$0.96$9.04
$325.00$320.001:2Jul 15$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 6.30%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 28$24.950.521.0%6.30%7.28%7798
$400.00Aug 21$22.850.511.0%5.77%6.75%1.6K6.9K
$405.00Aug 28$22.700.492.2%5.73%7.98%926
$400.00Aug 14$20.800.501.0%5.25%6.24%620764
$405.00Aug 21$20.650.482.2%5.21%7.46%2841.7K
$410.00Aug 28$20.600.463.5%5.20%8.71%531
$415.00Aug 28$18.750.434.8%4.73%9.51%2432
$400.00Aug 7$18.650.501.0%4.71%5.69%1.1K1.9K
$405.00Aug 14$18.600.472.2%4.70%6.94%175133
$410.00Aug 21$18.600.453.5%4.70%8.20%1.3K4.2K

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 885,690
Total Puts 568,892
Put/Call Ratio 0.64
Net Difference 316,798

Prior's Put/Call Breakdown

Total Calls 1,303,838
Total Puts 1,193,411
Put/Call Ratio 0.92
Net Difference 110,427

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