Tour v342
TSLA
TESLA INC
$390.65 -0.97%
7/16 15:01

Option Volume

Detail
Current (07/16 3:00pm) 1,770,076
Calls: 982,527 (56%)
Puts: 787,549 (44%)
Prior (07/15) 2,698,218
Calls: 1,655,598 (61%)
Puts: 1,042,620 (39%)
Current vs Prior -34.40%
Calls: -40.65% (Calls)
Puts: -24.46% (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 -36.92%
Calls: -40.07%
Puts: -32.50%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 3:00pm) $1.06B
Calls: $578.56M (55%)
Puts: $477.50M (45%)
Prior (07/15) $933.77M
Calls: $449.72M (48%)
Puts: $484.05M (52%)
Current vs Prior +13.10%
Calls: +28.65%
Puts: -1.35%
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 -15.44%
Calls: -27.18%
Puts: +5.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/16 3:00pm) 0.80
Prior (07/15) 0.63
Current vs Prior +27.28%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +5.47%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 3:00pm) 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 2.41% | 3.47%2.41% | 7.87%2.41% | 12.83%
Prior 3.10% | 3.91%3.10% | 8.02%0.69% | 12.89%
Current vs Prior -22.12% | -11.29%-22.12% | -1.83%+250.90% | -0.44%
Prior 7-Day Avg 2.89% | 4.11%3.40% | 6.97%3.86% | 13.27%
Current vs 7-Day Avg -16.44% | -15.54%-28.98% | +12.86%-37.55% | -3.29%
Prior 7-Day Eod 3.10% | 3.91%3.10% | 8.02%0.69% | 12.89%
Current vs 7-Day Eod -22.12% | -11.29%-22.10% | -1.80%+251.00% | -0.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.63% | 2.21%
Calls: 2.25% | 2.30%
Puts: 3.02% | 2.13%
Prior 3.94% | 3.56%
Calls: 4.69% | 3.68%
Puts: 3.19% | 3.43%
Current vs Prior -33.25% | -37.92%
Prior 7-Day Avg 3.13% | 2.43%
Calls: 3.44% | 2.52%
Puts: 2.83% | 2.34%
Current vs 7-Day Avg -16.09% | -9.11%
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
15:00BULLISHBULLISHBULLISH
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 682 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2127.3527.50$27.430.5%3.2K0.57792
$390.00Aug 2124.8024.95$24.880.6%4.1K0.544.5K
$410.00Jul 247.607.65$7.630.7%4.9K0.333.0K
$380.00Aug 2130.0030.20$30.100.7%3.5K0.611.8K
$370.00Aug 2135.9536.20$36.080.7%520.671.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2173.0573.40$73.220.5%120.821.1K
$450.00Aug 2164.3564.70$64.530.5%3630.791.7K
$440.00Aug 2156.0556.40$56.220.6%310.752.0K
$425.00Aug 2144.4544.75$44.600.7%110.681.2K
$440.00Jul 2451.1051.45$51.280.7%400.871.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 170.050.06$0.0616.7%26.3K0.0133.5K
$432.50Jul 170.050.06$0.0616.7%1.2K0.011.3K
$450.00Jul 200.050.06$0.0616.7%5560.011.0K
$427.50Jul 170.060.07$0.0714.3%3.3K0.013.8K
$425.00Jul 170.070.08$0.0812.5%8.8K0.0111.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 170.050.06$0.0616.7%9.0K0.016.5K
$367.50Jul 170.070.08$0.0812.5%5.2K0.021.6K
$335.00Jul 200.080.09$0.0911.1%510.0156
$345.00Jul 200.100.12$0.1118.2%5.3K0.01329
$370.00Jul 170.110.12$0.128.3%13.5K0.0310.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 1775.0076.55$75.782.0%241.00118
$320.00Jul 1770.3571.45$70.901.6%191.00343
$330.00Jul 1760.4061.40$60.901.6%6341.00847
$317.50Jul 1772.5074.05$73.282.1%121.00--
$325.00Jul 1765.2066.25$65.721.6%761.00135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Jul 1726.6027.10$26.851.9%1391.00263
$420.00Jul 1729.2029.55$29.381.2%3.0K1.005.8K
$422.50Jul 1731.4532.15$31.802.2%671.00227
$425.00Jul 1734.2034.50$34.350.9%1.4K1.003.7K
$427.50Jul 1736.5037.10$36.801.6%2971.00109

Most actively traded options today. High liquidity = easy entry/exit. 763 active (total vol 1.6M, top 108.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 171.151.17$1.161.7%108.8K0.2021.8K
$395.00Jul 172.332.35$2.340.9%82.9K0.3513.8K
$390.00Jul 174.404.50$4.452.2%77.9K0.559.1K
$392.50Jul 173.253.30$3.281.5%44.8K0.452.9K
$410.00Jul 170.290.30$0.303.3%30.8K0.0617.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 171.751.79$1.772.3%105.3K0.278.0K
$380.00Jul 170.740.76$0.752.7%76.5K0.1412.4K
$390.00Jul 173.603.70$3.652.7%67.0K0.4510.0K
$387.50Jul 172.562.60$2.581.6%63.8K0.362.3K
$392.50Jul 174.905.05$4.973.0%38.7K0.553.1K

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 56.7%, max 184.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 21143.8%51.7%178.4%29299
$320.00Jul 17Aug 21137.0%51.0%168.5%26622
$325.00Jul 17Aug 21127.4%50.5%152.3%79403
$330.00Jul 17Aug 21115.3%50.0%130.6%6381.1K
$465.00Jul 17Aug 28115.3%50.2%129.8%4073.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 28143.8%50.6%184.0%1201.6K
$320.00Jul 17Aug 28137.0%50.0%174.2%4157.3K
$325.00Jul 17Aug 28127.4%49.6%156.8%1252.5K
$330.00Jul 17Aug 28115.3%49.2%134.5%36111.9K
$335.00Jul 17Aug 28108.3%48.9%121.6%3911.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 found (best R:R 44.45, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 27$0.21$4.79$0.2122.81$460.21
$407.50$410.00Jul 17$0.11$2.39$0.1121.73$407.61
$460.00$465.00Jul 29$0.23$4.77$0.2320.74$460.23
$455.00$457.50Jul 24$0.12$2.38$0.1219.83$455.12
$415.00$417.50Jul 20$0.13$2.37$0.1318.23$415.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Jul 27$0.11$4.89$0.1144.45$319.89
$325.00$320.00Jul 27$0.17$4.83$0.1728.41$324.83
$320.00$315.00Jul 31$0.18$4.82$0.1826.78$319.82
$330.00$325.00Jul 27$0.21$4.79$0.2122.81$329.79
$332.50$330.00Jul 24$0.11$2.39$0.1121.73$332.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 619 found (best R:R 75.92, avg 2.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$335.00Jul 27$4.87$4.87$0.1337.46$334.87
$320.00$330.00Jul 27$9.73$9.73$0.2736.04$329.73
$320.00$325.00Jul 24$4.85$4.85$0.1532.33$324.85
$320.00$325.00Jul 31$4.81$4.81$0.1925.32$324.81
$355.00$357.50Jul 17$2.40$2.40$0.1024.00$357.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$455.00$445.00Jul 20$9.87$9.87$0.1375.92$445.13
$455.00$450.00Jul 17$4.90$4.90$0.1049.00$450.10
$460.00$455.00Jul 24$4.83$4.83$0.1728.41$455.17
$465.00$460.00Jul 24$4.80$4.80$0.2024.00$460.20
$465.00$460.00Jul 31$4.77$4.77$0.2320.74$460.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.73, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$437.50Jul 17Jul 20$0.0685.5%48.6%
$435.00Jul 17Jul 20$0.0781.7%47.4%
$432.50Jul 17Jul 20$0.0879.8%46.5%
$430.00Jul 17Jul 20$0.1175.8%45.4%
$427.50Jul 17Jul 20$0.1373.3%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 17Jul 20$0.05137.0%78.6%
$325.00Jul 17Jul 20$0.05127.4%73.2%
$422.50Jul 17Jul 20$0.0567.4%42.6%
$315.00Jul 17Jul 20$0.06143.8%84.1%
$330.00Jul 17Jul 20$0.06115.3%68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 2.07% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Jul 17$4.45$3.65$8.10$381.90$398.102.07%
$392.50Jul 17$3.28$4.97$8.25$384.25$400.752.11%
$387.50Jul 17$5.88$2.58$8.46$379.04$395.962.17%
$395.00Jul 17$2.34$6.55$8.89$386.11$403.892.28%
$385.00Jul 17$7.55$1.77$9.32$375.68$394.322.39%
$397.50Jul 17$1.65$8.35$10.00$387.50$407.502.56%
$382.50Jul 17$9.48$1.17$10.65$371.85$393.152.73%
$400.00Jul 17$1.16$10.35$11.51$388.49$411.512.95%
$390.00Jul 20$6.53$5.70$12.23$377.77$402.233.13%
$380.00Jul 17$11.55$0.75$12.30$367.70$392.303.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.40% of stock, avg 6.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$380.00Jul 17$0.81$0.75$1.56$378.44$404.06
$400.00$380.00Jul 17$1.16$0.75$1.91$378.09$401.91
$402.50$382.50Jul 17$0.81$1.17$1.98$380.52$404.48
$400.00$382.50Jul 17$1.16$1.17$2.33$380.17$402.33
$397.50$380.00Jul 17$1.65$0.75$2.40$377.60$399.90
$402.50$385.00Jul 17$0.81$1.77$2.58$382.42$405.08
$397.50$382.50Jul 17$1.65$1.17$2.82$379.68$400.32
$400.00$385.00Jul 17$1.16$1.77$2.93$382.07$402.93
$395.00$380.00Jul 17$2.34$0.75$3.09$376.91$398.09
$402.50$387.50Jul 17$0.81$2.58$3.39$384.11$405.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 403 found (best R:R 37.46, avg credit $3.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/325330/335Aug 21$4.87$0.1337.46$320.13$334.87
320/325330/335Jul 31$4.83$0.1728.41$320.17$334.83
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
325/330335/340Jul 31$4.81$0.1925.32$325.19$339.81
335/338340/342Jul 24$2.40$0.1024.00$335.10$342.40
315/320325/330Jul 31$4.80$0.2024.00$315.20$329.80
320/325330/335Aug 7$4.80$0.2024.00$320.20$334.80
330/332342/345Jul 24$2.39$0.1121.73$330.11$344.89
332/335342/345Jul 24$2.39$0.1121.73$332.61$344.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 440 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$455.00$460.00$465.00Jul 27$0.05$4.9599.00
$445.00$450.00$455.00Aug 7$0.05$4.9599.00
$455.00$460.00$465.00Aug 7$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 27$0.05$4.9599.00
$315.00$320.00$325.00Jul 31$0.05$4.9599.00
$435.00$440.00$445.00Jul 31$0.05$4.9599.00
$315.00$320.00$325.00Jul 27$0.06$4.9482.33
$320.00$325.00$330.00Aug 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. 228 found (best net $-0.50, 228 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 29-$0.94$9.06
$460.00$465.001:2Jul 27-$0.88$4.12
$455.00$460.001:2Jul 27-$1.04$3.96
$460.00$465.001:2Jul 29-$1.14$3.86
$450.00$455.001:2Jul 27-$1.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Jul 29-$0.50$9.50
$320.00$315.001:2Jul 20-$0.08$4.92
$325.00$320.001:2Jul 20-$0.08$4.92
$330.00$325.001:2Jul 20-$0.08$4.92
$320.00$315.001:2Jul 27-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 6.19%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 28$24.200.511.1%6.19%7.31%23189
$395.00Aug 21$22.450.511.1%5.75%6.86%1.8K2.0K
$400.00Aug 28$22.450.482.4%5.75%8.14%197169
$405.00Aug 28$20.400.453.7%5.22%8.90%5434
$395.00Aug 14$20.350.501.1%5.21%6.32%564553
$400.00Aug 21$20.300.472.4%5.20%7.59%1.8K7.2K
$410.00Aug 28$18.500.425.0%4.74%9.69%5838
$405.00Aug 21$18.300.443.7%4.68%8.36%4922.0K
$400.00Aug 14$18.250.472.4%4.67%7.07%346700
$395.00Aug 7$18.200.491.1%4.66%5.77%586699

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 982,527
Total Puts 787,549
Put/Call Ratio 0.80
Net Difference 194,978

Prior's Put/Call Breakdown

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

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