Tour v342
TSLA
TESLA INC
$389.01 -1.38%
7/16 14:00

Option Volume

Detail
Current (07/16 2:00pm) 1,589,913
Calls: 882,212 (55%)
Puts: 707,701 (45%)
Prior (07/15) 2,372,808
Calls: 1,464,170 (62%)
Puts: 908,638 (38%)
Current vs Prior -32.99%
Calls: -39.75% (Calls)
Puts: -22.11% (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 -43.34%
Calls: -46.19%
Puts: -39.35%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 2:00pm) $877.48M
Calls: $480.69M (55%)
Puts: $396.79M (45%)
Prior (07/15) $888.50M
Calls: $573.39M (65%)
Puts: $315.11M (35%)
Current vs Prior -1.24%
Calls: -16.17%
Puts: +25.92%
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 -29.74%
Calls: -39.50%
Puts: -12.68%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 2:00pm) 0.80
Prior (07/15) 0.62
Current vs Prior +29.26%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +5.55%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 2:00pm) 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 2.50% | 3.56%2.50% | 7.94%2.50% | 12.86%
Prior 3.10% | 3.91%3.10% | 8.02%0.69% | 12.89%
Current vs Prior -19.22% | -9.14%-19.22% | -1.03%+263.97% | -0.22%
Prior 7-Day Avg 2.89% | 4.11%3.40% | 6.97%3.86% | 13.27%
Current vs 7-Day Avg -13.33% | -13.49%-26.33% | +13.78%-35.22% | -3.08%
Prior 7-Day Eod 3.10% | 3.91%3.10% | 8.02%0.69% | 12.89%
Current vs 7-Day Eod -19.22% | -9.14%-19.20% | -1.00%+264.08% | -0.19%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.55% | 2.52%
Calls: 2.95% | 2.80%
Puts: 2.15% | 2.25%
Prior 3.94% | 3.56%
Calls: 4.69% | 3.68%
Puts: 3.19% | 3.43%
Current vs Prior -35.28% | -29.21%
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% | +3.64%
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 BULLISH
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
14:00BULLISHBULLISHBULLISH
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 683 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2124.0524.20$24.130.6%3.9K0.534.5K
$400.00Aug 715.5015.60$15.550.6%4820.442.2K
$325.00Aug 2168.9069.35$69.130.7%30.89268
$395.00Aug 2121.7521.90$21.830.7%1.6K0.492.0K
$392.50Jul 2413.3513.45$13.400.7%1.0K0.481.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2174.4574.80$74.630.5%120.831.1K
$450.00Aug 2165.7066.05$65.880.5%2630.801.7K
$430.00Aug 2149.4549.75$49.600.6%470.712.6K
$440.00Aug 2157.3557.70$57.530.6%310.762.0K
$425.00Aug 2145.6545.95$45.800.7%110.691.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$427.50Jul 170.050.06$0.0616.7%3.3K0.013.8K
$430.00Jul 170.050.06$0.0616.7%26.2K0.0133.5K
$447.50Jul 200.050.06$0.0616.7%10.0160
$425.00Jul 170.060.07$0.0714.3%8.6K0.0111.9K
$422.50Jul 170.070.08$0.0812.5%2.5K0.014.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 170.050.06$0.0616.7%2.3K0.019.3K
$362.50Jul 170.070.08$0.0812.5%1.6K0.022.1K
$365.00Jul 170.090.10$0.1010.0%8.6K0.026.5K
$332.50Jul 200.090.10$0.1010.0%30.019
$337.50Jul 200.100.11$0.119.1%140.0129

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1773.4074.70$74.051.8%241.00118
$320.00Jul 1768.4569.65$69.051.7%171.00343
$317.50Jul 1770.9572.20$71.581.7%121.00--
$325.00Jul 1763.5564.65$64.101.7%701.00135
$330.00Jul 1758.6059.45$59.031.4%6221.00847
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 1725.8526.20$26.031.3%3461.004.7K
$417.50Jul 1728.3528.80$28.581.6%1121.00263
$420.00Jul 1730.8531.20$31.031.1%2.4K1.005.8K
$422.50Jul 1733.3033.85$33.581.6%611.00227
$425.00Jul 1735.8036.15$35.971.0%1.3K1.003.7K

Most actively traded options today. High liquidity = easy entry/exit. 755 active (total vol 1.5M, top 99.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 171.011.04$1.022.9%96.3K0.1721.8K
$395.00Jul 172.032.07$2.052.0%75.1K0.3013.8K
$390.00Jul 173.803.90$3.852.6%66.1K0.489.1K
$392.50Jul 172.812.85$2.831.4%35.9K0.392.9K
$410.00Jul 170.250.26$0.263.8%27.8K0.0517.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 172.402.45$2.422.1%99.3K0.348.0K
$380.00Jul 171.101.13$1.122.7%70.9K0.1912.4K
$390.00Jul 174.604.70$4.652.2%59.8K0.5310.0K
$387.50Jul 173.403.45$3.431.5%58.5K0.432.3K
$392.50Jul 176.106.25$6.182.4%36.7K0.623.1K

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 53.7%, max 171.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 21137.9%51.9%166.0%29299
$320.00Jul 17Aug 21131.4%51.1%156.9%24622
$465.00Jul 17Aug 28122.7%50.1%144.6%4023.2K
$325.00Jul 17Aug 21121.9%50.8%140.1%73403
$330.00Jul 17Aug 21112.7%50.2%124.5%6261.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 28137.9%50.8%171.3%991.6K
$320.00Jul 17Aug 28131.4%50.4%160.9%4037.3K
$325.00Jul 17Aug 28121.9%49.9%144.1%1232.5K
$330.00Jul 17Aug 28112.7%49.5%127.7%34411.9K
$335.00Jul 17Aug 28107.0%49.1%118.1%2821.9K

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 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 27$0.19$4.81$0.1925.32$460.19
$457.50$460.00Jul 24$0.10$2.40$0.1024.00$457.60
$455.00$457.50Jul 24$0.11$2.39$0.1121.73$455.11
$460.00$465.00Jul 29$0.22$4.78$0.2221.73$460.22
$415.00$417.50Jul 20$0.12$2.38$0.1219.83$415.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Jul 27$0.13$4.87$0.1337.46$319.87
$325.00$320.00Jul 27$0.18$4.82$0.1826.78$324.82
$320.00$315.00Jul 29$0.18$4.82$0.1826.78$319.82
$320.00$315.00Jul 31$0.20$4.80$0.2024.00$319.80
$330.00$325.00Jul 27$0.23$4.77$0.2320.74$329.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 614 found (best R:R 30.25, avg 2.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Jul 24$4.84$4.84$0.1630.25$324.84
$355.00$357.50Jul 20$2.40$2.40$0.1024.00$357.40
$370.00$372.50Jul 17$2.38$2.38$0.1219.83$372.38
$325.00$330.00Jul 24$4.75$4.75$0.2519.00$329.75
$365.00$367.50Jul 20$2.37$2.37$0.1318.23$367.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$455.00Jul 24$4.82$4.82$0.1826.78$455.18
$407.50$405.00Jul 17$2.40$2.40$0.1024.00$405.10
$440.00$430.00Jul 27$9.60$9.60$0.4024.00$430.40
$425.00$422.50Jul 17$2.39$2.39$0.1121.73$422.61
$460.00$455.00Jul 31$4.78$4.78$0.2221.73$455.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Jul 17Jul 20$0.0683.3%48.0%
$432.50Jul 17Jul 20$0.0779.6%46.8%
$430.00Jul 17Jul 20$0.0977.7%45.9%
$315.00Jul 17Jul 20$0.10137.9%82.1%
$337.50Jul 17Jul 20$0.12102.3%60.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Jul 20$0.05131.4%77.2%
$437.50Jul 17Jul 20$0.0585.9%49.1%
$315.00Jul 17Jul 20$0.06137.9%82.1%
$325.00Jul 17Jul 20$0.06121.9%72.3%
$330.00Jul 17Jul 20$0.06112.7%67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 355 found (cheapest 2.19% of stock, avg 11.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$387.50Jul 17$5.08$3.43$8.51$378.99$396.012.19%
$390.00Jul 17$3.85$4.65$8.50$381.50$398.502.19%
$385.00Jul 17$6.60$2.42$9.02$375.98$394.022.32%
$392.50Jul 17$2.83$6.18$9.01$383.49$401.512.32%
$395.00Jul 17$2.05$7.90$9.95$385.05$404.952.56%
$382.50Jul 17$8.32$1.67$9.99$372.51$392.492.57%
$397.50Jul 17$1.46$9.78$11.24$386.26$408.742.89%
$380.00Jul 17$10.28$1.12$11.40$368.60$391.402.93%
$387.50Jul 20$7.15$5.43$12.58$374.92$400.083.23%
$390.00Jul 20$5.90$6.68$12.58$377.42$402.583.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.45% of stock, avg 6.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$377.50Jul 17$1.02$0.74$1.76$375.74$401.76
$400.00$380.00Jul 17$1.02$1.12$2.14$377.86$402.14
$397.50$377.50Jul 17$1.46$0.74$2.20$375.30$399.70
$397.50$380.00Jul 17$1.46$1.12$2.58$377.42$400.08
$400.00$382.50Jul 17$1.02$1.67$2.69$379.81$402.69
$395.00$377.50Jul 17$2.05$0.74$2.79$374.71$397.79
$397.50$382.50Jul 17$1.46$1.67$3.13$379.37$400.63
$395.00$380.00Jul 17$2.05$1.12$3.17$376.83$398.17
$400.00$385.00Jul 17$1.02$2.42$3.44$381.56$403.44
$392.50$377.50Jul 17$2.83$0.74$3.57$373.93$396.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 40.67, avg credit $4.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
345/350360/365Jul 29$4.88$0.1240.67$345.12$364.88
315/320325/330Jul 31$4.88$0.1240.67$315.12$329.88
320/325330/335Jul 31$4.88$0.1240.67$320.12$334.88
320/325330/335Aug 7$4.83$0.1728.41$320.17$334.83
315/320330/335Jul 31$4.82$0.1826.78$315.18$334.82
355/358368/370Jul 27$2.40$0.1024.00$355.10$369.90
315/320325/330Aug 7$4.80$0.2024.00$315.20$329.80
330/335340/345Aug 21$4.80$0.2024.00$330.20$344.80
325/330335/340Jul 31$4.79$0.2122.81$325.21$339.79
330/332340/342Jul 24$2.39$0.1121.73$330.11$342.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 424 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$455.00$460.00$465.00Jul 27$0.06$4.9482.33
$325.00$330.00$335.00Jul 31$0.06$4.9482.33
$440.00$445.00$450.00Jul 31$0.06$4.9482.33
$450.00$455.00$460.00Jul 31$0.06$4.9482.33
$435.00$440.00$445.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 27$0.05$4.9599.00
$320.00$325.00$330.00Jul 27$0.05$4.9599.00
$315.00$320.00$325.00Jul 29$0.05$4.9599.00
$315.00$320.00$325.00Jul 31$0.06$4.9482.33
$315.00$320.00$325.00Aug 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. 225 found (best net $-0.51, 225 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 29-$0.86$9.14
$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-$1.05$3.95
$450.00$455.001:2Jul 27-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Jul 29-$0.51$9.49
$325.00$320.001:2Jul 20-$0.07$4.93
$320.00$315.001:2Jul 20-$0.08$4.92
$330.00$325.001:2Jul 20-$0.09$4.91
$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 6.63%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 28$25.800.530.2%6.63%6.89%14042
$390.00Aug 21$24.050.530.2%6.18%6.44%3.9K4.5K
$395.00Aug 28$23.300.501.5%5.99%7.53%22489
$390.00Aug 14$21.950.520.2%5.64%5.90%579168
$395.00Aug 21$21.750.491.5%5.59%7.13%1.6K2.0K
$400.00Aug 28$21.700.472.8%5.58%8.40%193169
$390.00Aug 7$19.700.520.2%5.06%5.32%808253
$395.00Aug 14$19.700.491.5%5.06%6.60%511553
$405.00Aug 28$19.700.444.1%5.06%9.17%5034
$400.00Aug 21$19.600.462.8%5.04%7.86%1.7K7.2K

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 882,212
Total Puts 707,701
Put/Call Ratio 0.80
Net Difference 174,511

Prior's Put/Call Breakdown

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

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