Tour v334
TSLA
TESLA INC
$398.91 +0.69%
7/15 10:00

Option Volume

Detail
Current (07/15 10:00am) 605,457
Calls: 382,140 (63%)
Puts: 223,317 (37%)
Prior (07/14) 281,958
Calls: 175,073 (62%)
Puts: 106,885 (38%)
Current vs Prior +114.73%
Calls: +118.27% (Calls)
Puts: +108.93% (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 -81.59%
Calls: -79.95%
Puts: -83.85%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 10:00am) $297.50M
Calls: $136.32M (46%)
Puts: $161.19M (54%)
Prior (07/14) $172.05M
Calls: $113.73M (66%)
Puts: $58.33M (34%)
Current vs Prior +72.91%
Calls: +19.86%
Puts: +176.35%
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 -80.45%
Calls: -85.00%
Puts: -73.71%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 10:00am) 0.58
Prior (07/14) 0.61
Current vs Prior -4.28%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -24.75%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 10:00am) 5,858,896
Calls: 3,351,929 (57%)
Puts: 2,506,967 (43%)
Prior (07/14) 5,702,629
Calls: 3,275,535 (57%)
Puts: 2,427,094 (43%)
Current vs Prior +2.74%
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 -0.20%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.76% | 3.44%3.44% | 7.89%1.76% | 12.77%
Prior 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%
Current vs Prior -45.05% | -20.87%-20.87% | -3.49%-45.05% | -1.52%
Prior 7-Day Avg 2.99% | 4.23%3.73% | 6.89%4.72% | 13.43%
Current vs 7-Day Avg -41.02% | -18.72%-7.84% | +14.58%-62.67% | -4.92%
Prior 7-Day Eod 3.21% | 4.35%3.65% | 8.01%2.17% | 12.72%
Current vs 7-Day Eod -45.05% | -20.87%-5.70% | -1.47%-18.81% | +0.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.15% | 1.83%
Calls: 1.40% | 1.42%
Puts: 2.90% | 2.25%
Prior 2.91% | 1.15%
Calls: 2.81% | 1.43%
Puts: 3.00% | 0.87%
Current vs Prior -26.12% | +59.13%
Prior 7-Day Avg 3.37% | 2.66%
Calls: 3.36% | 2.59%
Puts: 3.37% | 2.73%
Current vs 7-Day Avg -36.15% | -31.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Bullish P/C ratio of 0.58.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
10:00BEARISHBULLISHBULLISH

📈 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 674 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Aug 2169.1569.60$69.380.6%60.8950
$400.00Jul 2414.7514.85$14.800.7%1.1K0.514.8K
$405.00Aug 1420.1020.25$20.180.7%1030.49174
$410.00Aug 2120.1020.25$20.180.7%3740.464.2K
$430.00Aug 2113.1513.25$13.200.8%2120.346.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2179.1579.55$79.350.5%--0.84775
$420.00Jul 2427.9528.10$28.030.5%510.691.3K
$450.00Aug 2157.6558.00$57.830.6%40.751.7K
$435.00Aug 2146.0546.35$46.200.6%180.68423
$460.00Aug 2165.9566.40$66.180.7%460.791.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 68 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 170.050.06$0.0616.7%850.015.2K
$420.00Jul 150.060.07$0.0714.3%11.1K0.0213.6K
$450.00Jul 170.070.08$0.0812.5%9180.0121.8K
$417.50Jul 150.100.11$0.119.1%3.7K0.031.8K
$442.50Jul 170.110.13$0.1216.7%1860.022.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 150.050.06$0.0616.7%9150.021.5K
$335.00Jul 170.050.06$0.0616.7%2210.011.5K
$352.50Jul 170.070.08$0.0812.5%340.01721
$355.00Jul 170.080.09$0.0911.1%2580.013.3K
$385.00Jul 150.100.11$0.119.1%4.6K0.033.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1577.9080.20$79.052.9%61.0040
$325.00Jul 1572.8575.20$74.033.2%--1.0023
$330.00Jul 1567.8570.20$69.033.4%--1.0082
$335.00Jul 1562.7065.20$63.953.9%--1.0014
$340.00Jul 1557.7560.20$58.984.2%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Jul 1738.1539.10$38.632.5%11.009
$440.00Jul 1740.8541.30$41.081.1%251.005.5K
$442.50Jul 1743.1044.05$43.582.2%--1.0034
$445.00Jul 1745.8546.30$46.081.0%51.00756
$450.00Jul 1750.8551.30$51.080.9%151.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 698 active (total vol 544.9K, top 62.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 150.420.43$0.432.3%62.7K0.1110.2K
$405.00Jul 151.011.03$1.022.0%55.3K0.2311.5K
$407.50Jul 150.650.67$0.663.0%25.4K0.163.3K
$400.00Jul 152.372.40$2.381.3%23.6K0.458.7K
$402.50Jul 151.551.58$1.571.9%22.2K0.334.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 153.403.50$3.452.9%22.4K0.552.4K
$397.50Jul 152.122.16$2.141.9%17.7K0.415.0K
$395.00Jul 151.251.28$1.272.4%16.6K0.284.9K
$402.50Jul 155.105.20$5.151.9%12.7K0.68968
$390.00Jul 150.370.38$0.382.6%10.8K0.105.1K

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 142.1%, max 525.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$475.00Jul 15Aug 28308.6%49.3%525.5%--453
$320.00Jul 15Aug 21260.5%50.7%413.3%6319
$325.00Jul 15Aug 21243.4%50.2%385.4%1291
$335.00Jul 15Aug 21237.8%49.2%383.4%664
$477.50Jul 15Jul 24316.4%65.5%383.4%14362
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28260.5%49.8%422.7%8578
$325.00Jul 15Aug 28243.4%49.5%391.6%91883
$335.00Jul 15Aug 28237.8%48.7%388.2%3595.4K
$330.00Jul 15Aug 28226.6%48.9%363.4%250275
$340.00Jul 15Aug 28205.8%48.2%326.9%21745

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 448 found (best R:R 49.00, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Jul 27$0.19$4.81$0.1925.32$470.19
$472.50$475.00Jul 17$0.10$2.40$0.1024.00$472.60
$412.50$415.00Jul 15$0.11$2.39$0.1121.73$412.61
$432.50$435.00Jul 20$0.11$2.39$0.1121.73$432.61
$465.00$467.50Jul 24$0.11$2.39$0.1121.73$465.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Jul 27$0.10$4.90$0.1049.00$324.90
$340.00$330.00Jul 29$0.21$9.79$0.2146.62$339.79
$330.00$325.00Jul 27$0.14$4.86$0.1434.71$329.86
$325.00$320.00Jul 31$0.17$4.83$0.1728.41$324.83
$337.50$335.00Jul 24$0.10$2.40$0.1024.00$337.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 618 found (best R:R 67.18, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$337.50Jul 20$7.39$7.39$0.1167.18$337.39
$320.00$325.00Jul 31$4.84$4.84$0.1630.25$324.84
$330.00$335.00Jul 24$4.82$4.82$0.1826.78$334.82
$325.00$330.00Jul 31$4.81$4.81$0.1925.32$329.81
$377.50$380.00Jul 15$2.40$2.40$0.1024.00$379.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$467.50$460.00Jul 20$7.37$7.37$0.1356.69$460.13
$455.00$435.00Jul 20$19.65$19.65$0.3556.14$435.35
$427.50$425.00Jul 15$2.38$2.38$0.1219.83$425.12
$432.50$430.00Jul 20$2.38$2.38$0.1219.83$430.12
$427.50$425.00Jul 17$2.37$2.37$0.1318.23$425.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $1.02, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 15Jul 17$0.06162.4%65.6%
$452.50Jul 15Jul 17$0.06153.2%67.7%
$445.00Jul 15Jul 17$0.08149.2%63.1%
$447.50Jul 15Jul 17$0.08149.3%64.5%
$442.50Jul 15Jul 17$0.10141.5%61.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Jul 15Jul 17$0.06168.9%74.4%
$350.00Jul 15Jul 17$0.06160.8%71.6%
$352.50Jul 15Jul 17$0.07152.7%68.8%
$355.00Jul 15Jul 17$0.08154.3%66.5%
$357.50Jul 15Jul 17$0.08136.7%63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 1.43% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$397.50Jul 15$3.58$2.14$5.72$391.78$403.221.43%
$400.00Jul 15$2.38$3.45$5.83$394.17$405.831.46%
$395.00Jul 15$5.18$1.27$6.45$388.55$401.451.62%
$402.50Jul 15$1.57$5.15$6.72$395.78$409.221.68%
$392.50Jul 15$7.15$0.71$7.86$384.64$400.361.97%
$405.00Jul 15$1.02$7.08$8.10$396.90$413.102.03%
$390.00Jul 15$9.28$0.38$9.66$380.34$399.662.42%
$407.50Jul 15$0.66$9.25$9.91$397.59$417.412.48%
$410.00Jul 15$0.43$11.45$11.88$398.12$421.882.98%
$387.50Jul 15$11.73$0.20$11.93$375.57$399.432.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.16% of stock, avg 6.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$387.50Jul 15$0.43$0.20$0.63$386.87$410.63
$410.00$390.00Jul 15$0.43$0.38$0.81$389.19$410.81
$407.50$387.50Jul 15$0.66$0.20$0.86$386.64$408.36
$407.50$390.00Jul 15$0.66$0.38$1.04$388.96$408.54
$410.00$392.50Jul 15$0.43$0.71$1.14$391.36$411.14
$405.00$387.50Jul 15$1.02$0.20$1.22$386.28$406.22
$407.50$392.50Jul 15$0.66$0.71$1.37$391.13$408.87
$405.00$390.00Jul 15$1.02$0.38$1.40$388.60$406.40
$405.00$392.50Jul 15$1.02$0.71$1.73$390.77$406.73
$410.00$395.00Jul 15$0.43$1.27$1.70$393.30$411.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 465 found (best R:R 37.46, avg credit $3.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330335/340Jul 31$4.87$0.1337.46$325.13$339.87
345/350355/360Jul 31$4.87$0.1337.46$345.13$359.87
320/325330/335Aug 21$4.87$0.1337.46$320.13$334.87
345/350355/360Aug 14$4.86$0.1434.71$345.14$359.86
350/355360/365Aug 7$4.85$0.1532.33$350.15$364.85
320/325330/335Jul 31$4.84$0.1630.25$320.16$334.84
335/340345/350Aug 21$4.84$0.1630.25$335.16$349.84
320/325335/340Jul 31$4.82$0.1826.78$320.18$339.82
360/365370/375Aug 14$4.82$0.1826.78$360.18$374.82
330/335345/350Aug 14$4.80$0.2024.00$330.20$349.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 430 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Jul 31$0.05$4.9599.00
$465.00$470.00$475.00Jul 31$0.05$4.9599.00
$370.00$375.00$380.00Aug 7$0.05$4.9599.00
$465.00$470.00$475.00Aug 7$0.05$4.9599.00
$455.00$460.00$465.00Aug 14$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 31$0.05$4.9599.00
$435.00$440.00$445.00Jul 31$0.05$4.9599.00
$320.00$325.00$330.00Aug 7$0.05$4.9599.00
$450.00$455.00$460.00Jul 31$0.06$4.9482.33
$465.00$470.00$475.00Jul 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. 299 found (best net $-5.56, 294 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$355.00$382.501:2Jul 29-$5.56$21.94
$360.00$385.001:2Jul 27-$4.88$20.12
$432.50$440.001:2Jul 29-$2.87$4.63
$470.00$475.001:2Jul 27-$0.87$4.13
$465.00$470.001:2Jul 27-$1.01$3.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Jul 27-$0.23$9.77
$340.00$330.001:2Jul 29-$1.04$8.96
$360.00$350.001:2Jul 29-$1.26$8.74
$335.00$330.001:2Jul 15$0.00$5.00
$325.00$320.001:2Jul 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. 188 found (best yield 6.66%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 28$26.550.530.3%6.66%6.93%45132
$400.00Aug 21$24.450.530.3%6.13%6.40%4547.1K
$405.00Aug 28$23.750.501.5%5.95%7.48%624
$400.00Aug 14$22.350.520.3%5.60%5.88%150672
$405.00Aug 21$22.200.491.5%5.57%7.09%3031.7K
$410.00Aug 28$22.200.472.8%5.57%8.35%1132
$415.00Aug 28$20.200.444.0%5.06%9.10%--36
$405.00Aug 14$20.100.491.5%5.04%6.57%103174
$410.00Aug 21$20.100.462.8%5.04%7.82%3744.2K
$400.00Aug 7$20.050.520.3%5.03%5.30%6131.8K

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 382,140
Total Puts 223,317
Put/Call Ratio 0.58
Net Difference 158,823

Prior's Put/Call Breakdown

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

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