Tour v339
TSLA
TESLA INC
$394.35 -0.46%
$394.20 (-0.04%)🌙
as of 07/15 04:00 PM
7/15 16:00

Option Volume

Detail
Current (07/15 4:00pm) 2,898,232
Calls: 1,770,097 (61%)
Puts: 1,128,135 (39%)
Prior (07/14) 1,454,582
Calls: 885,690 (61%)
Puts: 568,892 (39%)
Current vs Prior +99.25%
Calls: +99.86% (Calls)
Puts: +98.30% (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 -4.89%
Calls: +0.93%
Puts: -12.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15 4:00pm) $986.62M
Calls: $450.51M (46%)
Puts: $536.11M (54%)
Prior (07/14) $823.09M
Calls: $434.34M (53%)
Puts: $388.75M (47%)
Current vs Prior +19.87%
Calls: +3.72%
Puts: +37.91%
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 -32.55%
Calls: -46.87%
Puts: -12.78%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/15 4:00pm) 0.64
Prior (07/14) 0.64
Current vs Prior -0.78%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -18.39%
Sentiment BULLISH

Open Interest

Detail
Current (07/15 4:00pm) 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 0.69% | 3.10%3.10% | 8.02%0.69% | 12.89%
Prior 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%
Current vs Prior +42.61% | +7.18%-15.19% | +0.10%-68.35% | +1.34%
Prior 7-Day Avg 2.89% | 4.21%3.73% | 6.89%4.72% | 13.43%
Current vs 7-Day Avg +7.15% | -6.97%-17.10% | +16.42%-85.44% | -4.04%
Prior 7-Day Eod 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%
Current vs 7-Day Eod +42.61% | +7.18%-15.17% | +0.12%-68.34% | +1.36%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.94% | 3.56%
Calls: 4.69% | 3.68%
Puts: 3.19% | 3.43%
Prior 2.26% | 1.71%
Calls: 2.08% | 1.27%
Puts: 2.44% | 2.15%
Current vs Prior +74.34% | +108.19%
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% | +57.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 99% vs prior. Bullish P/C ratio of 0.64.

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
16:00BEARISHBULLISHBULLISH
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 706 of results (avg 2.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2153.0053.30$53.150.6%560.811.7K
$330.00Aug 2169.4569.85$69.650.6%50.89221
$325.00Aug 2173.8574.30$74.070.6%30.90268
$320.00Aug 2178.3078.80$78.550.6%--0.92279
$360.00Aug 2145.5545.85$45.700.7%370.75906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2170.0070.30$70.150.4%540.811.0K
$440.00Aug 2153.3553.65$53.500.6%190.732.0K
$450.00Aug 2161.4061.75$61.580.6%60.771.7K
$425.00Aug 2142.1042.35$42.230.6%270.651.2K
$450.00Jul 3158.1058.45$58.280.6%130.85136

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 170.050.06$0.0616.7%2.6K0.0121.8K
$455.00Jul 170.050.06$0.0616.7%5550.015.2K
$445.00Jul 170.060.07$0.0714.3%9720.014.9K
$440.00Jul 170.070.08$0.0812.5%4.8K0.0113.0K
$442.50Jul 170.070.08$0.0812.5%2.4K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 170.060.07$0.0714.3%9510.017.9K
$345.00Jul 170.060.07$0.0714.3%3960.014.1K
$350.00Jul 170.070.08$0.0812.5%1.0K0.0115.7K
$355.00Jul 170.080.09$0.0911.1%7670.013.3K
$357.50Jul 170.090.10$0.1010.0%3940.011.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 398 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1573.7577.20$75.474.6%621.0040
$325.00Jul 1566.5072.75$69.639.0%--1.0023
$330.00Jul 1561.0068.45$64.7211.5%81.0082
$335.00Jul 1558.6063.35$60.987.8%21.0014
$340.00Jul 1553.7055.75$54.733.7%21.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Jul 1732.8033.45$33.132.0%71.00113
$430.00Jul 1735.4036.05$35.721.8%4041.005.1K
$432.50Jul 1737.8538.45$38.151.6%191.0076
$435.00Jul 1740.4040.80$40.601.0%1281.001.5K
$437.50Jul 1742.7543.40$43.081.5%31.009

Most actively traded options today. High liquidity = easy entry/exit. 860 active (total vol 2.8M, top 276.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 150.000.01$0.01100.0%276.0K0.018.7K
$397.50Jul 150.000.01$0.01100.0%158.7K0.015.1K
$405.00Jul 150.000.01$0.01100.0%143.5K0.0011.5K
$395.00Jul 150.070.11$0.0944.4%130.8K0.203.2K
$410.00Jul 150.000.01$0.01100.0%120.0K0.0010.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 150.551.03$0.7960.8%184.0K0.804.9K
$392.50Jul 150.000.01$0.01100.0%132.0K0.023.7K
$390.00Jul 150.000.01$0.01100.0%121.3K0.015.1K
$397.50Jul 152.754.70$3.7352.3%100.0K0.995.0K
$400.00Jul 155.457.15$6.3027.0%52.9K0.992.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 620.2%, max 1647.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 21874.4%51.0%1614.5%62319
$325.00Jul 15Aug 21814.0%50.4%1514.3%3291
$330.00Jul 15Aug 28754.2%49.1%1435.4%982
$470.00Jul 15Aug 28734.4%50.0%1367.7%691687
$335.00Jul 15Aug 21695.0%49.5%1304.8%1064
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 15Aug 28874.4%50.0%1647.9%73578
$325.00Jul 15Aug 28814.0%49.6%1540.1%99883
$457.50Jul 15Jul 20855.3%55.1%1452.5%1110
$330.00Jul 15Aug 28754.2%49.1%1435.4%289275
$470.00Jul 15Aug 21734.4%50.4%1356.2%4323

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 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$465.00$470.00Jul 27$0.20$4.80$0.2024.00$465.20
$425.00$427.50Jul 20$0.11$2.39$0.1121.73$425.11
$465.00$467.50Jul 24$0.11$2.39$0.1121.73$465.11
$417.50$420.00Jul 17$0.12$2.38$0.1219.83$417.62
$460.00$462.50Jul 24$0.12$2.38$0.1219.83$460.12
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
$372.50$370.00Jul 17$0.11$2.39$0.1121.73$372.39
$335.00$332.50Jul 24$0.11$2.39$0.1121.73$334.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 644 found (best R:R 49.00, avg 2.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$345.00Jul 15$4.90$4.90$0.1049.00$344.90
$340.00$350.00Jul 27$9.77$9.77$0.2342.48$349.77
$365.00$367.50Jul 17$2.40$2.40$0.1024.00$367.40
$370.00$372.50Jul 17$2.40$2.40$0.1024.00$372.40
$330.00$335.00Jul 27$4.80$4.80$0.2024.00$334.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$435.00Jul 20$4.85$4.85$0.1532.33$435.15
$460.00$455.00Jul 24$4.82$4.82$0.1826.78$455.18
$425.00$422.50Jul 17$2.40$2.40$0.1024.00$422.60
$442.50$440.00Jul 17$2.38$2.38$0.1219.83$440.12
$417.50$415.00Jul 17$2.37$2.37$0.1318.23$415.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.98, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$445.00Jul 15Jul 17$0.06522.5%68.7%
$440.00Jul 15Jul 17$0.07477.8%64.3%
$442.50Jul 15Jul 17$0.07500.3%67.2%
$437.50Jul 15Jul 17$0.08455.1%62.4%
$435.00Jul 15Jul 17$0.09432.2%60.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Jul 17Jul 20$0.0582.5%55.4%
$340.00Jul 15Jul 17$0.06636.4%84.0%
$345.00Jul 15Jul 17$0.06578.3%76.7%
$347.50Jul 15Jul 17$0.06549.4%73.7%
$350.00Jul 15Jul 17$0.07520.6%70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 0.22% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 15$0.09$0.79$0.88$394.12$395.880.22%
$392.50Jul 15$1.92$0.01$1.93$390.57$394.430.49%
$397.50Jul 15$0.01$3.73$3.74$393.76$401.240.95%
$390.00Jul 15$4.22$0.01$4.23$385.77$394.231.07%
$400.00Jul 15$0.01$6.30$6.31$393.69$406.311.60%
$387.50Jul 15$6.35$0.01$6.36$381.14$393.861.61%
$402.50Jul 15$0.01$8.63$8.64$393.86$411.142.19%
$385.00Jul 15$9.28$0.01$9.29$375.71$394.292.36%
$405.00Jul 15$0.01$10.63$10.64$394.36$415.642.70%
$395.00Jul 17$5.25$5.68$10.93$384.07$405.932.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.87% of stock, avg 6.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Jul 17$1.94$1.48$3.42$379.08$408.42
$405.00$385.00Jul 17$1.94$1.99$3.93$381.07$408.93
$402.50$382.50Jul 17$2.52$1.48$4.00$378.50$406.50
$402.50$385.00Jul 17$2.52$1.99$4.51$380.49$407.01
$405.00$387.50Jul 17$1.94$2.65$4.59$382.91$409.59
$400.00$382.50Jul 17$3.25$1.48$4.73$377.77$404.73
$402.50$387.50Jul 17$2.52$2.65$5.17$382.33$407.67
$400.00$385.00Jul 17$3.25$1.99$5.24$379.76$405.24
$405.00$390.00Jul 17$1.94$3.45$5.39$384.61$410.39
$397.50$382.50Jul 17$4.15$1.48$5.63$376.87$403.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 344 found (best R:R 40.67, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330335/340Jul 27$4.88$0.1240.67$325.12$339.88
320/325335/340Jul 31$4.87$0.1337.46$320.13$339.87
320/325330/335Aug 7$4.87$0.1337.46$320.13$334.87
325/330355/360Aug 28$4.85$0.1532.33$325.15$359.85
320/325335/340Jul 27$4.84$0.1630.25$320.16$339.84
335/340345/350Jul 31$4.81$0.1925.32$335.19$349.81
338/340350/352Jul 24$2.40$0.1024.00$337.60$352.40
320/325330/335Jul 31$4.80$0.2024.00$320.20$334.80
330/335340/345Aug 7$4.80$0.2024.00$330.20$344.80
335/340345/350Aug 21$4.80$0.2024.00$335.20$349.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 452 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Jul 31$0.05$4.9599.00
$455.00$460.00$465.00Aug 21$0.05$4.9599.00
$440.00$445.00$450.00Jul 29$0.06$4.9482.33
$320.00$325.00$330.00Aug 21$0.06$4.9482.33
$435.00$440.00$445.00Jul 27$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 28$0.05$4.9599.00
$325.00$330.00$335.00Jul 27$0.06$4.9482.33
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$440.00$445.00$450.00Aug 7$0.06$4.9482.33
$425.00$430.00$435.00Aug 14$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. 283 found (best net $-0.29, 276 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$470.001:2Jul 27-$0.95$4.05
$460.00$465.001:2Jul 27-$1.10$3.90
$465.00$470.001:2Jul 29-$1.18$3.82
$455.00$460.001:2Jul 27-$1.26$3.74
$460.00$465.001:2Jul 29-$1.39$3.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 29-$0.29$9.71
$340.00$330.001:2Jul 29-$0.41$9.59
$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. 191 found (best yield 6.63%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 28$26.150.530.2%6.63%6.80%9063
$395.00Aug 21$24.650.530.2%6.25%6.42%2.7K1.7K
$400.00Aug 28$23.900.501.4%6.06%7.49%192132
$395.00Aug 14$22.500.530.2%5.71%5.87%1.1K329
$400.00Aug 21$22.350.501.4%5.67%7.10%1.6K7.1K
$405.00Aug 28$22.350.472.7%5.67%8.37%1924
$395.00Aug 7$20.300.520.2%5.15%5.31%1.4K696
$410.00Aug 28$20.300.454.0%5.15%9.12%2332
$400.00Aug 14$20.200.491.4%5.12%6.56%706672
$405.00Aug 21$20.200.472.7%5.12%7.82%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 1,770,097
Total Puts 1,128,135
Put/Call Ratio 0.64
Net Difference 641,962

Prior's Put/Call Breakdown

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

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