Tour v339
TSLA
TESLA INC
$394.81 -0.35%
7/15 15:00

Option Volume

Detail
Current (07/15 3:00pm) 2,698,218
Calls: 1,655,598 (61%)
Puts: 1,042,620 (39%)
Prior (07/14) 1,318,751
Calls: 795,079 (60%)
Puts: 523,672 (40%)
Current vs Prior +104.60%
Calls: +108.23% (Calls)
Puts: +99.10% (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 -11.46%
Calls: -5.60%
Puts: -19.39%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 3:00pm) $933.77M
Calls: $449.72M (48%)
Puts: $484.05M (52%)
Prior (07/14) $765.89M
Calls: $412.40M (54%)
Puts: $353.49M (46%)
Current vs Prior +21.92%
Calls: +9.05%
Puts: +36.93%
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 -36.16%
Calls: -46.97%
Puts: -21.25%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 3:00pm) 0.63
Prior (07/14) 0.66
Current vs Prior -4.39%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -19.35%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 3:00pm) 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 0.89% | 3.19%3.19% | 8.06%0.89% | 12.89%
Prior 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%
Current vs Prior -59.17% | -12.72%-12.72% | +0.58%-59.17% | +1.36%
Prior 7-Day Avg 2.89% | 4.21%3.73% | 6.89%4.72% | 13.43%
Current vs 7-Day Avg -69.32% | -24.24%-14.68% | +16.98%-81.22% | -4.02%
Prior 7-Day Eod 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%
Current vs 7-Day Eod -59.17% | -12.72%-12.70% | +0.60%-59.16% | +1.38%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.94% | 1.97%
Calls: 4.69% | 2.15%
Puts: 3.19% | 1.79%
Prior 2.26% | 1.71%
Calls: 2.08% | 1.27%
Puts: 2.44% | 2.15%
Current vs Prior +74.34% | +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 +19.08% | -12.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 105% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBULLISHBULLISH
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 723 of results (avg 2.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 2419.3019.40$19.350.5%2090.60171
$350.00Aug 2153.4053.75$53.580.7%560.811.7K
$385.00Aug 2130.0530.25$30.150.7%710.60772
$385.00Jul 2420.7520.90$20.830.7%5190.62354
$390.00Aug 2127.4027.60$27.500.7%4690.564.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2161.1061.45$61.280.6%60.771.7K
$460.00Aug 2169.5569.95$69.750.6%540.811.0K
$425.00Aug 2141.8042.05$41.930.6%270.651.2K
$450.00Jul 1754.9555.30$55.130.6%701.002.8K
$420.00Jul 2431.1531.35$31.250.6%890.721.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 170.050.06$0.0616.7%3900.015.2K
$450.00Jul 170.060.07$0.0714.3%2.5K0.0121.8K
$452.50Jul 170.060.07$0.0714.3%800.013.1K
$445.00Jul 170.070.08$0.0812.5%7790.014.9K
$442.50Jul 170.080.09$0.0911.1%2.3K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 170.050.06$0.0616.7%3140.0111.8K
$340.00Jul 170.060.07$0.0714.3%8360.017.9K
$345.00Jul 170.060.07$0.0714.3%3940.014.1K
$350.00Jul 170.070.08$0.0812.5%9480.0115.7K
$355.00Jul 170.090.10$0.1010.0%7320.013.3K

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 1574.3575.55$74.951.6%621.0040
$325.00Jul 1568.7070.90$69.803.2%--1.0023
$330.00Jul 1564.1565.45$64.802.0%71.0082
$335.00Jul 1559.1561.00$60.083.1%21.0014
$340.00Jul 1553.9056.15$55.034.1%21.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1735.0035.40$35.201.1%3801.005.1K
$432.50Jul 1737.2537.95$37.601.9%71.0076
$435.00Jul 1739.9540.35$40.151.0%1091.001.5K
$437.50Jul 1742.2542.95$42.601.6%31.009
$440.00Jul 1745.0045.30$45.150.7%2371.005.5K

Most actively traded options today. High liquidity = easy entry/exit. 849 active (total vol 2.6M, top 266.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 150.040.05$0.0520.0%266.5K0.048.7K
$405.00Jul 150.000.01$0.01100.0%143.3K0.0011.5K
$397.50Jul 150.170.19$0.1811.1%141.2K0.145.1K
$410.00Jul 150.000.01$0.01100.0%119.4K0.0010.2K
$402.50Jul 150.010.02$0.0250.0%114.9K0.014.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 150.920.95$0.943.2%160.8K0.534.9K
$390.00Jul 150.030.04$0.0425.0%115.8K0.035.1K
$392.50Jul 150.160.18$0.1711.8%115.3K0.153.7K
$397.50Jul 152.692.90$2.807.5%95.2K0.865.0K
$400.00Jul 155.105.30$5.203.8%51.7K0.962.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 361.7%, max 1017.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 21560.2%51.0%999.5%62319
$325.00Jul 15Aug 21521.7%50.4%936.1%3291
$330.00Jul 15Aug 21483.6%49.9%869.6%12303
$470.00Jul 15Aug 28464.1%49.9%830.7%690687
$335.00Jul 15Aug 21446.0%49.5%801.6%1064
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28560.2%50.1%1017.2%63578
$325.00Jul 15Aug 28521.7%49.7%950.1%98883
$330.00Jul 15Aug 28483.6%49.3%881.1%284275
$457.50Jul 15Jul 20540.1%55.2%879.1%1110
$470.00Jul 15Aug 21464.1%50.5%818.8%4323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 34.71, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$422.50Jul 17$0.11$2.39$0.1121.73$420.11
$462.50$465.00Jul 24$0.11$2.39$0.1121.73$462.61
$465.00$470.00Jul 27$0.22$4.78$0.2221.73$465.22
$425.00$427.50Jul 20$0.12$2.38$0.1219.83$425.12
$397.50$400.00Jul 15$0.13$2.37$0.1318.23$397.63
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
$330.00$320.00Jul 29$0.40$9.60$0.4024.00$329.60
$325.00$320.00Jul 31$0.22$4.78$0.2221.73$324.78
$372.50$370.00Jul 17$0.12$2.38$0.1219.83$372.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 637 found (best R:R 49.00, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$340.00Jul 27$4.90$4.90$0.1049.00$339.90
$345.00$350.00Jul 20$4.87$4.87$0.1337.46$349.87
$325.00$330.00Jul 24$4.85$4.85$0.1532.33$329.85
$325.00$330.00Jul 31$4.77$4.77$0.2320.74$329.77
$340.00$342.50Jul 17$2.38$2.38$0.1219.83$342.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$435.00Jul 20$4.88$4.88$0.1240.67$435.12
$460.00$455.00Jul 24$4.85$4.85$0.1532.33$455.15
$422.50$420.00Jul 17$2.40$2.40$0.1024.00$420.10
$432.50$430.00Jul 17$2.40$2.40$0.1024.00$430.10
$427.50$425.00Jul 17$2.39$2.39$0.1121.73$425.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $0.99, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Jul 15Jul 17$0.05371.7%76.5%
$447.50Jul 15Jul 17$0.06343.2%70.9%
$450.00Jul 15Jul 17$0.06357.1%72.9%
$452.50Jul 15Jul 17$0.06370.8%75.6%
$462.50Jul 15Jul 17$0.06424.8%86.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 15Jul 17$0.06408.7%83.7%
$345.00Jul 15Jul 17$0.06371.7%76.5%
$347.50Jul 15Jul 17$0.06353.3%73.5%
$342.50Jul 17Jul 20$0.0680.0%55.8%
$350.00Jul 15Jul 17$0.07335.0%70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 390 found (cheapest 0.44% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 15$0.79$0.94$1.73$393.27$396.730.44%
$392.50Jul 15$2.56$0.17$2.73$389.77$395.230.69%
$397.50Jul 15$0.18$2.80$2.98$394.52$400.480.75%
$390.00Jul 15$4.80$0.04$4.84$385.16$394.841.23%
$400.00Jul 15$0.05$5.20$5.25$394.75$405.251.33%
$387.50Jul 15$7.33$0.02$7.35$380.15$394.851.86%
$402.50Jul 15$0.02$7.70$7.72$394.78$410.221.96%
$385.00Jul 15$9.82$0.01$9.83$375.17$394.832.49%
$405.00Jul 15$0.01$10.13$10.14$394.86$415.142.57%
$395.00Jul 17$5.63$5.60$11.23$383.77$406.232.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 6.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$397.50$392.50Jul 15$0.18$0.17$0.35$392.15$397.85
$395.00$392.50Jul 15$0.79$0.17$0.96$391.54$395.96
$407.50$385.00Jul 17$1.69$2.01$3.70$381.30$411.20
$405.00$385.00Jul 17$2.18$2.01$4.19$380.81$409.19
$407.50$387.50Jul 17$1.69$2.64$4.33$383.17$411.83
$402.50$385.00Jul 17$2.80$2.01$4.81$380.19$407.31
$405.00$387.50Jul 17$2.18$2.64$4.82$382.68$409.82
$407.50$390.00Jul 17$1.69$3.45$5.14$384.86$412.64
$402.50$387.50Jul 17$2.80$2.64$5.44$382.06$407.94
$400.00$385.00Jul 17$3.55$2.01$5.56$379.44$405.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 37.46, avg credit $4.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
345/350375/380Jul 27$4.87$0.1337.46$345.13$379.87
325/330335/340Aug 7$4.86$0.1434.71$325.14$339.86
360/365370/375Aug 28$4.86$0.1434.71$360.14$374.86
360/362375/380Jul 27$4.85$0.1532.33$357.65$379.85
325/330335/340Jul 31$4.85$0.1532.33$325.15$339.85
320/325330/335Aug 14$4.85$0.1532.33$320.15$334.85
320/325330/335Jul 31$4.82$0.1826.78$320.18$334.82
340/345360/365Jul 27$4.81$0.1925.32$340.19$364.81
330/335340/345Jul 31$4.81$0.1925.32$330.19$344.81
342/345350/352Jul 24$2.40$0.1024.00$342.60$352.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 454 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 27$0.05$4.9599.00
$455.00$460.00$465.00Aug 28$0.05$4.9599.00
$340.00$345.00$350.00Jul 20$0.06$4.9482.33
$445.00$450.00$455.00Jul 29$0.06$4.9482.33
$455.00$460.00$465.00Jul 29$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 27$0.07$4.9370.43
$330.00$335.00$340.00Jul 27$0.07$4.9370.43
$330.00$335.00$340.00Jul 31$0.07$4.9370.43
$450.00$455.00$460.00Jul 31$0.07$4.9370.43
$325.00$330.00$335.00Aug 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. 283 found (best net $-0.26, 274 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$470.001:2Jul 27-$1.01$3.99
$460.00$465.001:2Jul 27-$1.19$3.81
$465.00$470.001:2Jul 29-$1.24$3.76
$455.00$460.001:2Jul 27-$1.37$3.63
$460.00$465.001:2Jul 29-$1.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 29-$0.26$9.74
$340.00$330.001:2Jul 29-$0.39$9.61
$357.50$350.001:2Jul 29-$1.64$5.86
$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. 194 found (best yield 6.83%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 28$26.950.540.1%6.83%6.87%8363
$395.00Aug 21$24.900.530.1%6.31%6.35%2.3K1.7K
$400.00Aug 28$24.300.511.3%6.15%7.47%188132
$395.00Aug 14$22.800.530.1%5.77%5.82%1.0K329
$400.00Aug 21$22.600.501.3%5.72%7.04%1.5K7.1K
$405.00Aug 28$22.550.482.6%5.71%8.29%1624
$395.00Aug 7$20.600.530.1%5.22%5.27%1.4K696
$400.00Aug 14$20.500.491.3%5.19%6.51%682672
$410.00Aug 28$20.500.453.9%5.19%9.04%2132
$405.00Aug 21$20.450.472.6%5.18%7.76%1.3K1.7K

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 1,655,598
Total Puts 1,042,620
Put/Call Ratio 0.63
Net Difference 612,978

Prior's Put/Call Breakdown

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

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