Tour v341
TSLA
TESLA INC
$388.35 -1.55%
7/16 10:00

Option Volume

Detail
Current (07/16 10:00am) 445,140
Calls: 194,956 (44%)
Puts: 250,184 (56%)
Prior (07/15) 605,457
Calls: 382,140 (63%)
Puts: 223,317 (37%)
Current vs Prior -26.48%
Calls: -48.98% (Calls)
Puts: +12.03% (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 -85.39%
Calls: -88.88%
Puts: -80.66%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 10:00am) $256.59M
Calls: $114.80M (45%)
Puts: $141.78M (55%)
Prior (07/15) $297.50M
Calls: $136.32M (46%)
Puts: $161.19M (54%)
Current vs Prior -13.75%
Calls: -15.78%
Puts: -12.04%
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 -82.46%
Calls: -86.46%
Puts: -76.93%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:00am) 1.28
Prior (07/15) 0.58
Current vs Prior +119.60%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +64.33%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 10:00am) 5,799,475
Calls: 3,297,744 (57%)
Puts: 2,501,731 (43%)
Prior (07/15) 5,858,896
Calls: 3,351,929 (57%)
Puts: 2,506,967 (43%)
Current vs Prior -1.01%
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 -0.62%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.74% | 3.65%2.74% | 8.02%2.74% | 12.92%
Prior 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%
Current vs Prior +26.07% | +0.02%-25.02% | +0.07%+26.07% | +1.59%
Prior 7-Day Avg 2.89% | 4.21%3.73% | 6.89%4.72% | 13.43%
Current vs 7-Day Avg -5.27% | -13.19%-26.71% | +16.38%-42.02% | -3.81%
Prior 7-Day Eod 2.17% | 3.65%3.10% | 8.02%0.69% | 12.89%
Current vs 7-Day Eod +26.07% | +0.02%-11.57% | +0.00%+298.43% | +0.27%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.34% | 2.45%
Calls: 1.94% | 1.44%
Puts: 2.74% | 3.46%
Prior 2.26% | 1.71%
Calls: 2.08% | 1.27%
Puts: 2.44% | 2.15%
Current vs Prior +3.54% | +43.27%
Prior 7-Day Avg 3.31% | 2.25%
Calls: 3.49% | 2.32%
Puts: 3.13% | 2.19%
Current vs 7-Day Avg -29.27% | +8.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio rising 120% - increased hedging/bearish positioning.

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

📈 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 660 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 2415.5015.60$15.550.6%4490.52169
$375.00Jul 2422.5022.65$22.580.7%90.66301
$390.00Jul 2414.3014.40$14.350.7%9740.501.4K
$367.50Jul 2427.5027.70$27.600.7%30.7313
$370.00Jul 2425.7525.95$25.850.8%160.70232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2175.0575.55$75.300.7%--0.831.1K
$450.00Aug 2166.3566.80$66.570.7%10.801.7K
$400.00Jul 2421.4021.55$21.480.7%1.1K0.615.0K
$397.50Jul 2419.8520.00$19.930.8%390.58811
$407.50Jul 2426.4526.65$26.550.8%140.681.7K

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
$435.00Jul 170.050.06$0.0616.7%2.1K0.016.3K
$437.50Jul 170.050.06$0.0616.7%9330.014.2K
$432.50Jul 170.060.07$0.0714.3%4390.011.3K
$430.00Jul 170.070.08$0.0812.5%4.0K0.0133.5K
$427.50Jul 170.080.09$0.0911.1%2.0K0.013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 170.050.06$0.0616.7%1290.0111.9K
$335.00Jul 170.050.06$0.0616.7%990.011.9K
$342.50Jul 170.060.07$0.0714.3%3280.01465
$347.50Jul 170.070.08$0.0812.5%190.01676
$350.00Jul 170.080.09$0.0911.1%4520.0115.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1772.1074.85$73.473.7%41.00118
$320.00Jul 1767.6069.40$68.502.6%31.00343
$325.00Jul 1762.1064.50$63.303.8%121.00135
$330.00Jul 1757.8058.95$58.382.0%1280.99847
$335.00Jul 1752.1554.90$53.535.1%160.99214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Jul 1729.0529.80$29.432.5%791.00263
$420.00Jul 1731.4532.05$31.751.9%4561.005.8K
$422.50Jul 1733.7034.80$34.253.2%41.00227
$425.00Jul 1736.4537.00$36.731.5%1.2K1.003.7K
$427.50Jul 1738.7039.75$39.232.7%--1.00109

Most actively traded options today. High liquidity = easy entry/exit. 671 active (total vol 408.6K, top 50.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 171.231.25$1.241.6%16.1K0.1721.8K
$390.00Jul 173.954.00$3.981.3%14.1K0.439.1K
$395.00Jul 172.252.28$2.261.3%10.7K0.2813.8K
$410.00Jul 170.370.38$0.382.6%8.6K0.0617.7K
$385.00Jul 176.456.60$6.532.3%8.5K0.603.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 173.003.10$3.053.3%50.7K0.408.0K
$380.00Jul 171.531.56$1.551.9%29.7K0.2412.4K
$387.50Jul 174.104.20$4.152.4%17.8K0.482.3K
$390.00Jul 175.405.55$5.482.7%13.2K0.5710.0K
$375.00Jul 170.730.75$0.742.7%11.4K0.146.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 50.3%, max 165.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 21133.9%51.7%158.9%8299
$320.00Jul 17Aug 21126.5%51.1%147.7%6622
$325.00Jul 17Aug 21117.3%50.6%131.8%13403
$465.00Jul 17Aug 28114.5%50.7%125.8%503.2K
$330.00Jul 17Aug 21112.1%50.2%123.5%1301.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 28133.9%50.5%165.1%801.6K
$320.00Jul 17Aug 28126.5%50.2%152.2%507.3K
$325.00Jul 17Aug 28117.3%49.8%135.7%732.5K
$330.00Jul 17Aug 28112.1%49.3%127.5%13611.9K
$335.00Jul 17Aug 28102.8%49.0%109.8%1041.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 32.33, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$417.50$420.00Jul 20$0.10$2.40$0.1024.00$417.60
$455.00$457.50Jul 24$0.10$2.40$0.1024.00$455.10
$460.00$465.00Jul 27$0.20$4.80$0.2024.00$460.20
$457.50$460.00Jul 24$0.11$2.39$0.1121.73$457.61
$407.50$410.00Jul 17$0.12$2.38$0.1219.83$407.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Jul 27$0.15$4.85$0.1532.33$319.85
$325.00$320.00Jul 27$0.19$4.81$0.1925.32$324.81
$362.50$360.00Jul 20$0.11$2.39$0.1121.73$362.39
$330.00$327.50Jul 24$0.11$2.39$0.1121.73$329.89
$320.00$315.00Jul 31$0.22$4.78$0.2221.73$319.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 618 found (best R:R 49.00, avg 2.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Jul 24$4.88$4.88$0.1240.67$324.88
$315.00$320.00Jul 24$4.87$4.87$0.1337.46$319.87
$330.00$335.00Jul 17$4.85$4.85$0.1532.33$334.85
$320.00$330.00Jul 27$9.65$9.65$0.3527.57$329.65
$365.00$367.50Jul 17$2.40$2.40$0.1024.00$367.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$425.00$420.00Jul 27$4.90$4.90$0.1049.00$420.10
$465.00$460.00Jul 24$4.83$4.83$0.1728.41$460.17
$450.00$430.00Jul 27$19.25$19.25$0.7525.67$430.75
$415.00$412.50Jul 17$2.38$2.38$0.1219.83$412.62
$445.00$440.00Jul 24$4.75$4.75$0.2519.00$440.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $0.64, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$442.50Jul 17Jul 20$0.0689.0%54.2%
$437.50Jul 17Jul 20$0.0784.4%52.1%
$440.00Jul 17Jul 20$0.0786.8%52.9%
$320.00Jul 17Jul 20$0.08126.5%74.5%
$435.00Jul 17Jul 20$0.0981.8%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$332.50Jul 17Jul 20$0.05107.4%63.7%
$427.50Jul 17Jul 20$0.0574.5%47.6%
$445.00Jul 17Jul 20$0.0591.0%55.4%
$335.00Jul 17Jul 20$0.06102.8%61.7%
$337.50Jul 17Jul 20$0.0799.2%59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 2.39% of stock, avg 11.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$387.50Jul 17$5.15$4.15$9.30$378.20$396.802.39%
$390.00Jul 17$3.98$5.48$9.46$380.54$399.462.44%
$385.00Jul 17$6.53$3.05$9.58$375.42$394.582.47%
$392.50Jul 17$3.03$7.03$10.06$382.44$402.562.59%
$382.50Jul 17$8.25$2.21$10.46$372.04$392.962.69%
$395.00Jul 17$2.26$8.77$11.03$383.97$406.032.84%
$380.00Jul 17$10.05$1.55$11.60$368.40$391.602.99%
$397.50Jul 17$1.67$10.70$12.37$385.13$409.873.19%
$387.50Jul 20$6.95$5.93$12.88$374.62$400.383.32%
$390.00Jul 20$5.75$7.23$12.98$377.02$402.983.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.60% of stock, avg 6.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$377.50Jul 17$1.24$1.08$2.32$375.18$402.32
$397.50$377.50Jul 17$1.67$1.08$2.75$374.75$400.25
$400.00$380.00Jul 17$1.24$1.55$2.79$377.21$402.79
$397.50$380.00Jul 17$1.67$1.55$3.22$376.78$400.72
$395.00$377.50Jul 17$2.26$1.08$3.34$374.16$398.34
$400.00$382.50Jul 17$1.24$2.21$3.45$379.05$403.45
$395.00$380.00Jul 17$2.26$1.55$3.81$376.19$398.81
$397.50$382.50Jul 17$1.67$2.21$3.88$378.62$401.38
$392.50$377.50Jul 17$3.03$1.08$4.11$373.39$396.61
$400.00$385.00Jul 17$1.24$3.05$4.29$380.71$404.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 419 found (best R:R 37.46, avg credit $4.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
315/320325/330Jul 31$4.87$0.1337.46$315.13$329.87
315/320330/335Jul 31$4.85$0.1532.33$315.15$334.85
330/335340/345Jul 31$4.85$0.1532.33$330.15$344.85
315/320325/330Aug 7$4.82$0.1826.78$315.18$329.82
360/365370/375Aug 28$4.82$0.1826.78$360.18$374.82
320/325330/335Aug 7$4.81$0.1925.32$320.19$334.81
315/320325/330Aug 21$4.81$0.1925.32$315.19$329.81
332/335348/350Jul 24$2.40$0.1024.00$332.60$349.90
320/325330/335Aug 21$4.80$0.2024.00$320.20$334.80
340/345350/355Aug 7$4.79$0.2122.81$340.21$354.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 408 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$365.00$370.00Jul 31$0.05$4.9599.00
$450.00$455.00$460.00Aug 28$0.05$4.9599.00
$440.00$445.00$450.00Jul 27$0.06$4.9482.33
$445.00$450.00$455.00Jul 27$0.06$4.9482.33
$450.00$455.00$460.00Jul 27$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 17$0.06$4.9482.33
$315.00$320.00$325.00Jul 31$0.06$4.9482.33
$315.00$320.00$325.00Aug 7$0.06$4.9482.33
$320.00$325.00$330.00Jul 31$0.07$4.9370.43
$430.00$435.00$440.00Jul 31$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. 218 found (best net $-0.65, 216 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 29-$0.94$9.06
$365.00$382.501:2Jul 29-$9.18$8.32
$460.00$465.001:2Jul 27-$0.89$4.11
$455.00$460.001:2Jul 27-$1.05$3.95
$460.00$465.001:2Jul 29-$1.07$3.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Jul 29-$0.65$9.35
$325.00$320.001:2Jul 20-$0.07$4.93
$330.00$325.001:2Jul 20-$0.08$4.92
$320.00$315.001:2Jul 27-$0.42$4.58
$325.00$320.001:2Jul 27-$0.53$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 6.63%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 28$25.750.520.4%6.63%7.06%6442
$390.00Aug 21$23.750.520.4%6.12%6.54%3014.5K
$395.00Aug 28$23.600.491.7%6.08%7.79%9189
$390.00Aug 14$21.700.510.4%5.59%6.01%257168
$395.00Aug 21$21.500.491.7%5.54%7.25%1332.0K
$400.00Aug 28$21.450.463.0%5.52%8.52%13169
$390.00Aug 7$19.550.510.4%5.03%5.46%171253
$405.00Aug 28$19.500.434.3%5.02%9.31%1534
$395.00Aug 14$19.450.481.7%5.01%6.72%158553
$400.00Aug 21$19.400.453.0%5.00%8.00%3537.2K

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 194,956
Total Puts 250,184
Put/Call Ratio 1.28
Net Difference -55,228

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,277,115
Total Puts 9,054,319
Average Put/Call Ratio 0.78
Ratio Trend Rising

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