Tour v337
TSLA
TESLA INC
$399.15 +0.75%
7/15 14:00

Option Volume

Detail
Current (07/15 2:00pm) 2,372,808
Calls: 1,464,170 (62%)
Puts: 908,638 (38%)
Prior (07/14) 1,199,516
Calls: 726,817 (61%)
Puts: 472,699 (39%)
Current vs Prior +97.81%
Calls: +101.45% (Calls)
Puts: +92.22% (Puts)
Prior 7-Day Total 21,331,434
Calls: 12,277,115 (58%)
Puts: 9,054,319 (42%)
Prior 7-Day Average 3,047,347
Calls: 1,753,873 (58%)
Puts: 1,293,474 (42%)
Current vs Prior 7-Day Avg -22.14%
Calls: -16.52%
Puts: -29.75%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 2:00pm) $888.50M
Calls: $573.39M (65%)
Puts: $315.11M (35%)
Prior (07/14) $713.95M
Calls: $377.10M (53%)
Puts: $336.85M (47%)
Current vs Prior +24.45%
Calls: +52.05%
Puts: -6.45%
Prior 7-Day Total $10.24B
Calls: $5.94B (58%)
Puts: $4.30B (42%)
Prior 7-Day Average $1.46B
Calls: $848.00M (58%)
Puts: $614.67M (42%)
Current vs Prior 7-Day Avg -39.26%
Calls: -32.38%
Puts: -48.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15 2:00pm) 0.62
Prior (07/14) 0.65
Current vs Prior -4.58%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -20.53%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 2:00pm) 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 40,851,325
Calls: 23,525,004 (58%)
Puts: 17,326,321 (42%)
Prior 7-Day Average 5,835,903
Calls: 3,360,714 (58%)
Puts: 2,475,188 (42%)
Current vs Prior 7-Day Avg +0.39%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 0.96% | 3.15%3.15% | 7.95%0.96% | 12.79%
Prior 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%
Current vs Prior -55.92% | -13.67%-13.67% | -0.70%-55.92% | +0.56%
Prior 7-Day Avg 2.89% | 4.21%3.73% | 6.89%4.72% | 13.43%
Current vs 7-Day Avg -66.88% | -25.07%-15.61% | +15.49%-79.73% | -4.79%
Prior 7-Day Eod 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%
Current vs 7-Day Eod -55.92% | -13.67%-13.65% | -0.68%-55.91% | +0.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.12% | 1.97%
Calls: 3.26% | 2.28%
Puts: 2.99% | 1.67%
Prior 2.26% | 1.71%
Calls: 2.08% | 1.27%
Puts: 2.44% | 2.15%
Current vs Prior +38.05% | +15.20%
Prior 7-Day Avg 3.31% | 2.25%
Calls: 3.49% | 2.32%
Puts: 3.13% | 2.19%
Current vs 7-Day Avg -5.70% | -12.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($573.39M). Above-average activity with volume up 98% vs prior. Bullish P/C ratio of 0.62.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 728 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2182.7083.15$82.930.5%--0.93279
$405.00Aug 2122.3022.45$22.380.7%1.2K0.501.7K
$330.00Aug 2173.6574.15$73.900.7%50.90221
$387.50Jul 2421.7521.90$21.830.7%2070.64171
$380.00Aug 2135.5035.75$35.630.7%840.661.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Aug 2179.1579.55$79.350.5%760.84775
$435.00Aug 2146.0546.30$46.180.5%280.68423
$450.00Jul 1750.7551.05$50.900.6%701.002.8K
$460.00Aug 2166.0066.40$66.200.6%540.791.0K
$450.00Aug 2157.7058.05$57.880.6%60.751.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Jul 170.050.06$0.0616.7%290.01932
$460.00Jul 170.050.06$0.0616.7%6290.0113.9K
$450.00Jul 170.060.07$0.0714.3%2.1K0.0121.8K
$452.50Jul 170.060.07$0.0714.3%790.013.1K
$447.50Jul 170.070.08$0.0812.5%2570.01866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 150.050.06$0.0616.7%104.9K0.043.7K
$330.00Jul 170.050.06$0.0616.7%2720.0111.8K
$335.00Jul 170.060.07$0.0714.3%4450.011.5K
$340.00Jul 170.060.07$0.0714.3%7910.017.9K
$350.00Jul 170.070.08$0.0812.5%8830.0115.7K

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 1578.6079.65$79.131.3%621.0040
$325.00Jul 1573.0075.10$74.052.8%--1.0023
$330.00Jul 1568.3569.75$69.052.0%21.0082
$335.00Jul 1562.9564.70$63.832.7%21.0014
$340.00Jul 1557.9559.80$58.883.1%21.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 1735.8036.15$35.971.0%641.001.5K
$437.50Jul 1738.1538.80$38.471.7%31.009
$440.00Jul 1740.7541.10$40.920.9%2201.005.5K
$442.50Jul 1743.1543.75$43.451.4%--1.0034
$445.00Jul 1745.7546.10$45.930.8%301.00756

Most actively traded options today. High liquidity = easy entry/exit. 854 active (total vol 2.3M, top 213.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 150.790.80$0.801.3%213.4K0.398.7K
$405.00Jul 150.090.10$0.1010.0%134.0K0.0611.5K
$410.00Jul 150.010.02$0.0250.0%118.2K0.0110.2K
$397.50Jul 152.112.18$2.153.3%115.4K0.715.1K
$402.50Jul 150.260.27$0.273.7%99.8K0.164.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 150.140.15$0.156.7%121.0K0.104.9K
$390.00Jul 150.020.03$0.0333.3%112.5K0.025.1K
$392.50Jul 150.050.06$0.0616.7%104.9K0.043.7K
$397.50Jul 150.530.54$0.541.9%68.4K0.295.0K
$400.00Jul 151.651.70$1.673.0%46.8K0.612.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 257.6%, max 770.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 21435.7%51.0%754.9%62319
$325.00Jul 15Aug 21407.2%50.4%708.5%3291
$465.00Jul 15Aug 28380.5%49.2%672.8%151.3K
$330.00Jul 15Aug 21379.0%49.8%661.6%7303
$335.00Jul 15Aug 21351.1%49.3%611.6%1064
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28435.7%50.1%770.1%44578
$325.00Jul 15Aug 28407.2%49.7%719.1%97883
$330.00Jul 15Aug 28379.0%49.2%670.7%284275
$457.50Jul 15Jul 20375.5%52.0%622.1%1110
$335.00Jul 15Aug 28351.1%48.9%618.1%3875.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 40.67, avg 4.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Jul 27$0.16$4.84$0.1630.25$470.16
$465.00$467.50Jul 24$0.11$2.39$0.1121.73$465.11
$470.00$475.00Jul 29$0.23$4.77$0.2320.74$470.23
$430.00$432.50Jul 20$0.12$2.38$0.1219.83$430.12
$467.50$470.00Jul 24$0.12$2.38$0.1219.83$467.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$320.00Jul 27$0.12$4.88$0.1240.67$324.88
$330.00$325.00Jul 27$0.14$4.86$0.1434.71$329.86
$330.00$320.00Jul 29$0.35$9.65$0.3527.57$329.65
$325.00$320.00Jul 31$0.18$4.82$0.1826.78$324.82
$335.00$330.00Jul 27$0.20$4.80$0.2024.00$334.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 49.00, avg 2.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$330.00Jul 24$4.88$4.88$0.1240.67$329.88
$320.00$325.00Jul 17$4.87$4.87$0.1337.46$324.87
$355.00$360.00Jul 29$4.82$4.82$0.1826.78$359.82
$340.00$345.00Jul 15$4.80$4.80$0.2024.00$344.80
$370.00$372.50Jul 17$2.40$2.40$0.1024.00$372.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$445.00$440.00Jul 20$4.90$4.90$0.1049.00$440.10
$475.00$470.00Jul 24$4.90$4.90$0.1049.00$470.10
$432.50$430.00Jul 20$2.40$2.40$0.1024.00$430.10
$435.00$432.50Jul 20$2.39$2.39$0.1121.73$432.61
$465.00$460.00Jul 24$4.75$4.75$0.2519.00$460.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.95, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 15Jul 17$0.06245.2%66.9%
$452.50Jul 15Jul 17$0.06255.5%69.6%
$447.50Jul 15Jul 17$0.07234.8%65.4%
$467.50Jul 15Jul 17$0.07332.9%87.3%
$472.50Jul 15Jul 17$0.07334.8%92.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Jul 15Jul 17$0.06351.1%95.2%
$340.00Jul 15Jul 17$0.06323.5%88.0%
$345.00Jul 15Jul 17$0.06296.2%81.7%
$347.50Jul 15Jul 17$0.07282.6%78.7%
$350.00Jul 15Jul 17$0.07269.1%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 390 found (cheapest 0.62% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 15$0.80$1.67$2.47$397.53$402.470.62%
$397.50Jul 15$2.15$0.54$2.69$394.81$400.190.67%
$402.50Jul 15$0.27$3.63$3.90$398.60$406.400.98%
$395.00Jul 15$4.28$0.15$4.43$390.57$399.431.11%
$405.00Jul 15$0.10$5.95$6.05$398.95$411.051.52%
$392.50Jul 15$6.65$0.06$6.71$385.79$399.211.68%
$407.50Jul 15$0.04$8.40$8.44$399.06$415.942.11%
$390.00Jul 15$9.15$0.03$9.18$380.82$399.182.30%
$410.00Jul 15$0.02$10.93$10.95$399.05$420.952.74%
$400.00Jul 17$5.32$6.00$11.32$388.68$411.322.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.06% of stock, avg 6.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$395.00Jul 15$0.10$0.15$0.25$394.75$405.25
$402.50$395.00Jul 15$0.27$0.15$0.42$394.58$402.92
$405.00$397.50Jul 15$0.10$0.54$0.64$396.86$405.64
$402.50$397.50Jul 15$0.27$0.54$0.81$396.69$403.31
$400.00$395.00Jul 15$0.80$0.15$0.95$394.05$400.95
$400.00$397.50Jul 15$0.80$0.54$1.34$396.16$401.34
$410.00$387.50Jul 17$2.04$1.64$3.68$383.82$413.68
$410.00$390.00Jul 17$2.04$2.18$4.22$385.78$414.22
$407.50$387.50Jul 17$2.63$1.64$4.27$383.23$411.77
$407.50$390.00Jul 17$2.63$2.18$4.81$385.19$412.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 49.00, avg credit $4.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/355370/375Aug 28$4.90$0.1049.00$350.10$374.90
330/335350/355Jul 27$4.88$0.1240.67$330.12$354.88
320/325330/335Jul 31$4.88$0.1240.67$320.12$334.88
325/330335/340Aug 7$4.87$0.1337.46$325.13$339.87
325/330335/340Jul 31$4.84$0.1630.25$325.16$339.84
320/325330/335Aug 14$4.84$0.1630.25$320.16$334.84
330/335340/350Jul 27$9.67$0.3329.30$325.33$349.67
330/335340/345Jul 31$4.83$0.1728.41$330.17$344.83
325/330350/355Jul 27$4.82$0.1826.78$325.18$354.82
320/325335/340Aug 7$4.82$0.1826.78$320.18$339.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 451 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Jul 29$0.05$4.9599.00
$440.00$445.00$450.00Aug 7$0.05$4.9599.00
$450.00$455.00$460.00Aug 14$0.05$4.9599.00
$465.00$470.00$475.00Aug 21$0.05$4.9599.00
$435.00$440.00$445.00Aug 28$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 24$0.05$4.9599.00
$330.00$335.00$340.00Jul 27$0.05$4.9599.00
$420.00$425.00$430.00Aug 7$0.05$4.9599.00
$425.00$430.00$435.00Aug 21$0.05$4.9599.00
$325.00$330.00$335.00Jul 27$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. 296 found (best net $-0.28, 285 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$470.001:2Jul 27-$0.98$4.02
$470.00$475.001:2Jul 27-$0.98$4.02
$470.00$475.001:2Jul 29-$1.28$3.72
$460.00$465.001:2Jul 27-$1.32$3.68
$465.00$470.001:2Jul 29-$1.46$3.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 29-$0.28$9.72
$340.00$330.001:2Jul 29-$0.36$9.64
$357.50$350.001:2Jul 29-$1.34$6.16
$325.00$320.001:2Jul 15-$0.01$4.99
$330.00$325.001:2Jul 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. 191 found (best yield 6.63%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 28$26.450.530.2%6.63%6.84%171132
$400.00Aug 21$24.600.530.2%6.16%6.38%1.4K7.1K
$405.00Aug 28$23.850.501.5%5.98%7.44%1624
$400.00Aug 14$22.400.520.2%5.61%5.82%658672
$410.00Aug 28$22.400.472.7%5.61%8.33%1832
$405.00Aug 21$22.300.501.5%5.59%7.05%1.2K1.7K
$415.00Aug 28$20.300.454.0%5.09%9.06%1436
$400.00Aug 7$20.200.520.2%5.06%5.27%9131.8K
$410.00Aug 21$20.200.472.7%5.06%7.78%1.0K4.2K
$405.00Aug 14$20.100.491.5%5.04%6.50%232174

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 1,464,170
Total Puts 908,638
Put/Call Ratio 0.62
Net Difference 555,532

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,277,115
Total Puts 9,054,319
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