Tour v342
TSLA
TESLA INC
$388.29 -1.56%
7/16 13:00

Option Volume

Detail
Current (07/16 1:00pm) 1,417,310
Calls: 787,060 (56%)
Puts: 630,250 (44%)
Prior (07/15) 1,965,824
Calls: 1,176,089 (60%)
Puts: 789,735 (40%)
Current vs Prior -27.90%
Calls: -33.08% (Calls)
Puts: -20.19% (Puts)
Prior 7-Day Total 19,643,325
Calls: 11,475,602 (58%)
Puts: 8,167,723 (42%)
Prior 7-Day Average 2,806,189
Calls: 1,639,371 (58%)
Puts: 1,166,817 (42%)
Current vs Prior 7-Day Avg -49.49%
Calls: -51.99%
Puts: -45.99%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 1:00pm) $783.47M
Calls: $407.36M (52%)
Puts: $376.11M (48%)
Prior (07/15) $779.19M
Calls: $328.98M (42%)
Puts: $450.21M (58%)
Current vs Prior +0.55%
Calls: +23.83%
Puts: -16.46%
Prior 7-Day Total $8.74B
Calls: $5.56B (64%)
Puts: $3.18B (36%)
Prior 7-Day Average $1.25B
Calls: $794.51M (64%)
Puts: $454.39M (36%)
Current vs Prior 7-Day Avg -37.27%
Calls: -48.73%
Puts: -17.23%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 1:00pm) 0.80
Prior (07/15) 0.67
Current vs Prior +19.25%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +5.36%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 1:00pm) 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 40,813,109
Calls: 23,498,942 (58%)
Puts: 17,314,167 (42%)
Prior 7-Day Average 5,830,444
Calls: 3,356,991 (58%)
Puts: 2,473,452 (42%)
Current vs Prior 7-Day Avg -0.53%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.54% | 3.54%2.54% | 7.94%2.54% | 12.89%
Prior 3.10% | 3.91%3.10% | 8.02%0.69% | 12.89%
Current vs Prior -17.82% | -9.43%-17.82% | -0.98%+270.27% | +0.00%
Prior 7-Day Avg 2.89% | 4.11%3.40% | 6.97%3.86% | 13.27%
Current vs 7-Day Avg -11.83% | -13.77%-25.06% | +13.85%-34.10% | -2.86%
Prior 7-Day Eod 3.10% | 3.91%3.10% | 8.02%0.69% | 12.89%
Current vs 7-Day Eod -17.82% | -9.43%-17.80% | -0.95%+270.38% | +0.03%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.55% | 2.18%
Calls: 3.14% | 2.23%
Puts: 1.96% | 2.13%
Prior 3.94% | 3.56%
Calls: 4.69% | 3.68%
Puts: 3.19% | 3.43%
Current vs Prior -35.28% | -38.76%
Prior 7-Day Avg 3.13% | 2.43%
Calls: 3.44% | 2.52%
Puts: 2.83% | 2.34%
Current vs 7-Day Avg -18.64% | -10.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 676 of results (avg 2.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 2117.4017.50$17.450.6%4220.432.0K
$390.00Aug 2123.7023.85$23.780.6%3.8K0.524.5K
$375.00Aug 2131.5531.75$31.650.6%9440.62682
$380.00Aug 2128.7528.95$28.850.7%1.1K0.591.8K
$395.00Aug 2121.4021.55$21.480.7%1.3K0.492.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2174.9575.40$75.180.6%120.831.1K
$450.00Aug 2166.2566.65$66.450.6%2620.801.7K
$440.00Aug 2157.8558.25$58.050.7%310.762.0K
$430.00Aug 2149.9050.25$50.080.7%410.712.6K
$385.00Aug 2121.1521.30$21.230.7%4220.441.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Jul 170.050.06$0.0616.7%3.2K0.013.8K
$447.50Jul 200.050.06$0.0616.7%10.0160
$450.00Jul 200.050.06$0.0616.7%4800.011.0K
$425.00Jul 170.060.07$0.0714.3%8.2K0.0111.9K
$442.50Jul 200.060.07$0.0714.3%320.0198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Jul 170.050.06$0.0616.7%5320.01995
$360.00Jul 170.060.07$0.0714.3%2.1K0.019.3K
$362.50Jul 170.080.09$0.0911.1%1.4K0.022.1K
$337.50Jul 200.100.12$0.1118.2%100.0129
$365.00Jul 170.110.12$0.128.3%8.3K0.026.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1772.7074.30$73.502.2%241.00118
$320.00Jul 1767.8069.30$68.552.2%171.00343
$325.00Jul 1763.0064.30$63.652.0%501.00135
$330.00Jul 1757.9559.05$58.501.9%6081.00847
$317.50Jul 1770.2571.80$71.032.2%121.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 1726.5526.95$26.751.5%3171.004.7K
$417.50Jul 1728.8529.40$29.131.9%1121.00263
$420.00Jul 1731.5031.90$31.701.3%1.8K1.005.8K
$422.50Jul 1733.7534.45$34.102.1%571.00227
$425.00Jul 1736.5036.90$36.701.1%1.3K1.003.7K

Most actively traded options today. High liquidity = easy entry/exit. 745 active (total vol 1.3M, top 88.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 170.930.94$0.941.1%85.7K0.1721.8K
$395.00Jul 171.871.90$1.891.6%69.3K0.2913.8K
$390.00Jul 173.503.60$3.552.8%54.9K0.469.1K
$392.50Jul 172.602.64$2.621.5%32.9K0.372.9K
$410.00Jul 170.230.24$0.244.2%25.4K0.0517.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 172.752.78$2.761.1%88.9K0.368.0K
$380.00Jul 171.331.36$1.352.2%63.8K0.2012.4K
$390.00Jul 175.055.15$5.102.0%54.0K0.5410.0K
$387.50Jul 173.803.85$3.831.3%49.3K0.452.3K
$392.50Jul 176.606.75$6.682.2%34.7K0.633.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 50.9%, max 166.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 21134.7%51.7%160.5%29299
$320.00Jul 17Aug 21128.3%51.1%150.8%24622
$465.00Jul 17Aug 28121.1%50.3%140.9%2213.2K
$325.00Jul 17Aug 21119.0%50.5%135.6%53403
$330.00Jul 17Aug 21107.3%50.2%113.8%6121.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 28134.7%50.6%166.0%931.6K
$320.00Jul 17Aug 28128.3%50.3%155.3%3767.3K
$325.00Jul 17Aug 28119.0%49.8%138.9%1072.5K
$330.00Jul 17Aug 28107.3%49.4%117.4%27011.9K
$335.00Jul 17Aug 28104.3%49.0%112.6%1991.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 found (best R:R 37.46, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 27$0.18$4.82$0.1826.78$460.18
$457.50$460.00Jul 24$0.10$2.40$0.1024.00$457.60
$452.50$455.00Jul 24$0.11$2.39$0.1121.73$452.61
$460.00$465.00Jul 29$0.22$4.78$0.2221.73$460.22
$455.00$460.00Jul 27$0.23$4.77$0.2320.74$455.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Jul 27$0.13$4.87$0.1337.46$319.87
$320.00$315.00Jul 29$0.17$4.83$0.1728.41$319.83
$325.00$320.00Jul 27$0.19$4.81$0.1925.32$324.81
$362.50$360.00Jul 20$0.10$2.40$0.1024.00$362.40
$330.00$327.50Jul 24$0.10$2.40$0.1024.00$329.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 623 found (best R:R 49.00, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Jul 17$4.90$4.90$0.1049.00$324.90
$315.00$320.00Jul 24$4.88$4.88$0.1240.67$319.88
$320.00$325.00Jul 24$4.87$4.87$0.1337.46$324.87
$335.00$337.50Jul 17$2.40$2.40$0.1024.00$337.40
$340.00$342.50Jul 17$2.40$2.40$0.1024.00$342.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$455.00Jul 24$4.88$4.88$0.1240.67$455.12
$465.00$460.00Jul 24$4.85$4.85$0.1532.33$460.15
$440.00$430.00Jul 27$9.70$9.70$0.3032.33$430.30
$427.50$425.00Jul 17$2.40$2.40$0.1024.00$425.10
$432.50$430.00Jul 17$2.40$2.40$0.1024.00$430.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$432.50Jul 17Jul 20$0.0678.9%46.8%
$435.00Jul 17Jul 20$0.0681.4%48.0%
$430.00Jul 17Jul 20$0.0875.1%45.7%
$427.50Jul 17Jul 20$0.1073.1%44.8%
$340.00Jul 17Jul 20$0.1294.9%57.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Jul 20$0.05128.3%76.4%
$325.00Jul 17Jul 20$0.05119.0%70.4%
$315.00Jul 17Jul 20$0.06134.7%81.3%
$332.50Jul 17Jul 20$0.06109.0%63.8%
$335.00Jul 17Jul 20$0.06104.3%62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 2.22% of stock, avg 11.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$387.50Jul 17$4.78$3.83$8.61$378.89$396.112.22%
$390.00Jul 17$3.55$5.10$8.65$381.35$398.652.23%
$385.00Jul 17$6.20$2.76$8.96$376.04$393.962.31%
$392.50Jul 17$2.62$6.68$9.30$383.20$401.802.40%
$382.50Jul 17$7.88$1.95$9.83$372.67$392.332.53%
$395.00Jul 17$1.89$8.45$10.34$384.66$405.342.66%
$380.00Jul 17$9.80$1.35$11.15$368.85$391.152.87%
$397.50Jul 17$1.33$10.43$11.76$385.74$409.263.03%
$387.50Jul 20$6.73$5.75$12.48$375.02$399.983.21%
$390.00Jul 20$5.55$7.03$12.58$377.42$402.583.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.47% of stock, avg 6.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$377.50Jul 17$0.94$0.90$1.84$375.66$401.84
$397.50$377.50Jul 17$1.33$0.90$2.23$375.27$399.73
$400.00$380.00Jul 17$0.94$1.35$2.29$377.71$402.29
$397.50$380.00Jul 17$1.33$1.35$2.68$377.32$400.18
$395.00$377.50Jul 17$1.89$0.90$2.79$374.71$397.79
$400.00$382.50Jul 17$0.94$1.95$2.89$379.61$402.89
$395.00$380.00Jul 17$1.89$1.35$3.24$376.76$398.24
$397.50$382.50Jul 17$1.33$1.95$3.28$379.22$400.78
$392.50$377.50Jul 17$2.62$0.90$3.52$373.98$396.02
$400.00$385.00Jul 17$0.94$2.76$3.70$381.30$403.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 421 found (best R:R 44.45, avg credit $4.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/355360/365Jul 29$4.89$0.1144.45$350.11$364.89
315/320325/330Aug 7$4.87$0.1337.46$315.13$329.87
315/320325/330Jul 31$4.85$0.1532.33$315.15$329.85
350/355360/365Aug 21$4.84$0.1630.25$350.16$364.84
320/325330/335Jul 31$4.82$0.1826.78$320.18$334.82
325/330335/340Jul 31$4.82$0.1826.78$325.18$339.82
325/330335/340Aug 7$4.80$0.2024.00$325.20$339.80
332/335342/345Jul 24$2.39$0.1121.73$332.61$344.89
335/338345/348Jul 24$2.39$0.1121.73$335.11$347.39
325/330335/340Aug 21$4.78$0.2221.73$325.22$339.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 31$0.05$4.9599.00
$430.00$435.00$440.00Aug 14$0.05$4.9599.00
$455.00$460.00$465.00Aug 28$0.05$4.9599.00
$455.00$460.00$465.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$425.00$430.00$435.00Aug 21$0.05$4.9599.00
$315.00$320.00$325.00Jul 27$0.06$4.9482.33
$315.00$320.00$325.00Jul 29$0.06$4.9482.33
$315.00$320.00$325.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Aug 7$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. 226 found (best net $-0.46, 226 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 29-$0.82$9.18
$460.00$465.001:2Jul 27-$0.81$4.19
$455.00$460.001:2Jul 27-$0.94$4.06
$460.00$465.001:2Jul 29-$1.03$3.97
$450.00$455.001:2Jul 27-$1.13$3.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Jul 29-$0.46$9.54
$330.00$325.001:2Jul 20-$0.07$4.93
$320.00$315.001:2Jul 20-$0.08$4.92
$325.00$320.001:2Jul 20-$0.08$4.92
$320.00$315.001:2Jul 27-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 6.62%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 28$25.700.530.4%6.62%7.06%10642
$390.00Aug 21$23.700.520.4%6.10%6.54%3.8K4.5K
$395.00Aug 28$23.400.501.7%6.03%7.75%21289
$390.00Aug 14$21.600.520.4%5.56%6.00%552168
$400.00Aug 28$21.450.473.0%5.52%8.54%177169
$395.00Aug 21$21.400.491.7%5.51%7.24%1.3K2.0K
$405.00Aug 28$19.500.444.3%5.02%9.33%4934
$390.00Aug 7$19.450.520.4%5.01%5.45%360253
$395.00Aug 14$19.350.491.7%4.98%6.71%504553
$400.00Aug 21$19.300.463.0%4.97%7.99%1.5K7.2K

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 787,060
Total Puts 630,250
Put/Call Ratio 0.80
Net Difference 156,810

Prior's Put/Call Breakdown

Total Calls 1,176,089
Total Puts 789,735
Put/Call Ratio 0.67
Net Difference 386,354

Prior 7-Day Put/Call Summary

Total Calls 11,475,602
Total Puts 8,167,723
Average Put/Call Ratio 0.76
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