Tour v344
TSLA
TESLA INC
$381.18 -2.53%
7/17 10:00

Option Volume

Detail
Current (07/17 10:00am) 505,594
Calls: 251,867 (50%)
Puts: 253,727 (50%)
Prior (07/16) 445,140
Calls: 194,956 (44%)
Puts: 250,184 (56%)
Current vs Prior +13.58%
Calls: +29.19% (Calls)
Puts: +1.42% (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 -81.98%
Calls: -84.64%
Puts: -78.25%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17 10:00am) $238.08M
Calls: $140.96M (59%)
Puts: $97.13M (41%)
Prior (07/16) $256.59M
Calls: $114.80M (45%)
Puts: $141.78M (55%)
Current vs Prior -7.21%
Calls: +22.78%
Puts: -31.49%
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 -80.94%
Calls: -82.26%
Puts: -78.62%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 10:00am) 1.01
Prior (07/16) 1.28
Current vs Prior -21.50%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +32.55%
Sentiment BEARISH

Open Interest

Detail
Current (07/17 10:00am) 5,895,023
Calls: 3,347,485 (57%)
Puts: 2,547,538 (43%)
Prior (07/16) 5,799,475
Calls: 3,297,744 (57%)
Puts: 2,501,731 (43%)
Current vs Prior +1.65%
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 +1.11%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.76% | 3.06%1.76% | 7.68%1.76% | 12.77%
Prior 3.10% | 3.91%3.10% | 8.02%0.69% | 12.89%
Current vs Prior -43.15% | -21.89%-43.15% | -4.20%+156.16% | -0.96%
Prior 7-Day Avg 2.89% | 4.11%3.40% | 6.97%3.86% | 13.27%
Current vs 7-Day Avg -39.00% | -25.63%-48.15% | +10.14%-54.41% | -3.80%
Prior 7-Day Eod 3.10% | 3.91%2.35% | 7.79%2.35% | 12.78%
Current vs 7-Day Eod -43.15% | -21.89%-25.01% | -1.35%-25.01% | -0.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.95% | 1.71%
Calls: 1.52% | 1.72%
Puts: 4.37% | 1.71%
Prior 3.94% | 3.56%
Calls: 4.69% | 3.68%
Puts: 3.19% | 3.43%
Current vs Prior -25.13% | -51.97%
Prior 7-Day Avg 3.13% | 2.43%
Calls: 3.44% | 2.52%
Puts: 2.83% | 2.34%
Current vs 7-Day Avg -5.88% | -29.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01. P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHNEUTRALMIXED

📈 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 626 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2129.5029.75$29.630.8%630.612.0K
$382.50Jul 3116.4016.55$16.480.9%1000.5199
$305.00Aug 2179.3080.05$79.680.9%--0.93127
$350.00Aug 2142.1542.55$42.350.9%250.741.7K
$400.00Aug 2115.7015.85$15.771.0%4470.417.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2172.1572.60$72.380.6%20.832.1K
$440.00Aug 2163.4563.90$63.680.7%30.802.0K
$430.00Aug 2155.1055.50$55.300.7%100.762.6K
$455.00Jul 2474.2074.75$74.470.7%40.9567
$420.00Aug 2147.2047.55$47.380.7%140.714.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 170.060.07$0.0714.3%12.6K0.0228.0K
$435.00Jul 200.070.08$0.0812.5%6250.011.5K
$397.50Jul 170.080.09$0.0911.1%4.3K0.036.6K
$430.00Jul 200.080.09$0.0911.1%2860.012.8K
$425.00Jul 200.100.11$0.119.1%4930.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 170.050.06$0.0616.7%4.9K0.027.2K
$367.50Jul 170.090.10$0.1010.0%6.9K0.031.7K
$342.50Jul 200.090.10$0.1010.0%30.0137
$347.50Jul 200.110.13$0.1216.7%560.02119
$350.00Jul 200.140.16$0.1513.3%2330.021.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 1774.9077.05$75.972.8%--1.00446
$310.00Jul 1770.5071.55$71.031.5%1671.00598
$315.00Jul 1765.2066.75$65.972.3%161.00109
$320.00Jul 1760.0062.00$61.003.3%71.00339
$325.00Jul 1755.2057.00$56.103.2%81.00133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1768.6069.35$68.971.1%201.00294
$455.00Jul 1773.3574.40$73.881.4%--1.0011
$430.00Jul 1748.4549.40$48.931.9%91.00516
$435.00Jul 1753.6054.40$54.001.5%--1.0026
$440.00Jul 1758.4559.20$58.831.3%11.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 708 active (total vol 472.5K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 173.253.30$3.281.5%21.6K0.563.1K
$390.00Jul 170.400.42$0.414.9%21.4K0.1112.4K
$385.00Jul 171.241.28$1.263.2%17.7K0.293.9K
$382.50Jul 172.072.11$2.091.9%16.9K0.42692
$400.00Jul 170.060.07$0.0714.3%12.6K0.0228.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 170.650.67$0.663.0%38.9K0.189.3K
$380.00Jul 172.092.15$2.122.8%31.9K0.4416.3K
$377.50Jul 171.201.24$1.223.3%27.2K0.304.2K
$370.00Jul 170.170.18$0.185.6%23.6K0.0611.5K
$372.50Jul 170.330.35$0.345.9%17.2K0.102.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 170.7%, max 542.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 17Aug 21330.5%52.9%524.3%--573
$315.00Jul 17Aug 21289.9%51.6%461.9%16295
$310.00Jul 17Aug 21270.0%52.2%417.0%167920
$455.00Jul 17Aug 28222.9%50.2%344.4%565.5K
$320.00Jul 17Aug 21223.2%51.0%337.6%15621
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jul 17Aug 28330.5%51.4%542.9%1051.5K
$315.00Jul 17Aug 28289.9%50.4%475.6%291.7K
$312.50Jul 17Jul 31334.3%62.8%432.1%44238
$310.00Jul 17Aug 28270.0%50.9%430.7%285.6K
$322.50Jul 17Jul 31279.7%60.5%362.3%39186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 445 found (best R:R 49.00, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$445.00$450.00Jul 27$0.21$4.79$0.2122.81$445.21
$442.50$445.00Jul 24$0.11$2.39$0.1121.73$442.61
$450.00$455.00Jul 29$0.22$4.78$0.2221.73$450.22
$452.50$455.00Jul 31$0.11$2.39$0.1121.73$452.61
$440.00$442.50Jul 24$0.12$2.38$0.1219.83$440.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$305.00Jul 27$0.10$4.90$0.1049.00$309.90
$315.00$310.00Jul 27$0.13$4.87$0.1337.46$314.87
$310.00$305.00Jul 31$0.16$4.84$0.1630.25$309.84
$320.00$310.00Jul 29$0.40$9.60$0.4024.00$319.60
$322.50$320.00Jul 17$0.11$2.39$0.1121.73$322.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 622 found (best R:R 49.00, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Jul 17$4.90$4.90$0.1049.00$324.90
$305.00$310.00Jul 24$4.90$4.90$0.1049.00$309.90
$315.00$320.00Jul 24$4.87$4.87$0.1337.46$319.87
$305.00$310.00Jul 31$4.83$4.83$0.1728.41$309.83
$315.00$320.00Jul 31$4.83$4.83$0.1728.41$319.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$455.00$450.00Jul 24$4.87$4.87$0.1337.46$450.13
$445.00$440.00Jul 24$4.85$4.85$0.1532.33$440.15
$440.00$435.00Jul 17$4.83$4.83$0.1728.41$435.17
$410.00$407.50Jul 17$2.40$2.40$0.1024.00$407.60
$455.00$450.00Jul 31$4.78$4.78$0.2221.73$450.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $0.75, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$432.50Jul 17Jul 20$0.05180.3%58.1%
$437.50Jul 17Jul 20$0.05185.1%61.7%
$440.00Jul 17Jul 20$0.05191.7%63.9%
$435.00Jul 17Jul 20$0.06177.5%60.0%
$330.00Jul 17Jul 20$0.07199.2%63.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Jul 17Jul 20$0.05169.5%51.5%
$340.00Jul 17Jul 20$0.06168.8%53.8%
$345.00Jul 17Jul 20$0.07146.9%49.2%
$417.50Jul 17Jul 20$0.07130.9%48.0%
$347.50Jul 17Jul 20$0.09142.8%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 1.42% of stock, avg 11.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Jul 17$3.28$2.12$5.40$374.60$385.401.42%
$382.50Jul 17$2.09$3.43$5.52$376.98$388.021.45%
$377.50Jul 17$4.88$1.22$6.10$371.40$383.601.60%
$385.00Jul 17$1.26$5.13$6.39$378.61$391.391.68%
$375.00Jul 17$6.80$0.66$7.46$367.54$382.461.96%
$387.50Jul 17$0.73$7.05$7.78$379.72$395.282.04%
$372.50Jul 17$8.95$0.34$9.29$363.21$381.792.44%
$390.00Jul 17$0.41$9.25$9.66$380.34$399.662.53%
$380.00Jul 20$5.80$4.60$10.40$369.60$390.402.73%
$382.50Jul 20$4.55$5.85$10.40$372.10$392.902.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.11% of stock, avg 6.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$392.50$370.00Jul 17$0.23$0.18$0.41$369.59$392.91
$390.00$370.00Jul 17$0.41$0.18$0.59$369.41$390.59
$392.50$372.50Jul 17$0.23$0.34$0.57$371.93$393.07
$390.00$372.50Jul 17$0.41$0.34$0.75$371.75$390.75
$392.50$375.00Jul 17$0.23$0.66$0.89$374.11$393.39
$387.50$370.00Jul 17$0.73$0.18$0.91$369.09$388.41
$387.50$372.50Jul 17$0.73$0.34$1.07$371.43$388.57
$390.00$375.00Jul 17$0.41$0.66$1.07$373.93$391.07
$387.50$375.00Jul 17$0.73$0.66$1.39$373.61$388.89
$385.00$370.00Jul 17$1.26$0.18$1.44$368.56$386.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 32.33, avg credit $3.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Aug 7$4.85$0.1532.33$305.15$319.85
310/315320/325Aug 7$4.84$0.1630.25$310.16$324.84
325/330335/340Aug 7$4.84$0.1630.25$325.16$339.84
305/310315/320Aug 21$4.83$0.1728.41$305.17$319.83
315/320325/330Aug 21$4.82$0.1826.78$315.18$329.82
335/338365/368Jul 27$2.40$0.1024.00$335.10$367.40
320/322325/330Jul 31$4.80$0.2024.00$317.70$329.80
325/330335/340Aug 21$4.80$0.2024.00$325.20$339.80
305/310325/330Jul 31$4.79$0.2122.81$305.21$329.79
328/330370/372Jul 27$2.39$0.1121.73$327.61$372.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 29$0.05$4.9599.00
$440.00$445.00$450.00Aug 28$0.05$4.9599.00
$310.00$315.00$320.00Jul 24$0.06$4.9482.33
$445.00$450.00$455.00Aug 7$0.06$4.9482.33
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Aug 14$0.05$4.9599.00
$410.00$415.00$420.00Aug 14$0.05$4.9599.00
$425.00$430.00$435.00Aug 21$0.05$4.9599.00
$305.00$310.00$315.00Aug 7$0.06$4.9482.33
$305.00$310.00$315.00Aug 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. 247 found (best net $-0.33, 239 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$375.001:2Jul 29-$10.07$4.93
$445.00$450.001:2Jul 27-$0.92$4.08
$450.00$455.001:2Jul 29-$0.96$4.04
$440.00$445.001:2Jul 27-$1.09$3.91
$445.00$450.001:2Jul 29-$1.14$3.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Jul 29-$0.33$9.67
$360.00$350.001:2Jul 29-$2.08$7.92
$315.00$310.001:2Jul 20-$0.03$4.97
$320.00$315.001:2Jul 20-$0.04$4.96
$325.00$320.001:2Jul 20-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 6.05%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Aug 28$23.050.511.0%6.05%7.05%826
$385.00Aug 21$21.750.511.0%5.71%6.71%1781.1K
$390.00Aug 28$21.600.482.3%5.67%7.98%40112
$385.00Aug 14$19.750.501.0%5.18%6.18%77282
$390.00Aug 21$19.600.472.3%5.14%7.46%4164.7K
$395.00Aug 28$19.550.453.6%5.13%8.75%55219
$400.00Aug 28$17.650.424.9%4.63%9.57%99321
$385.00Aug 7$17.600.491.0%4.62%5.62%66333
$390.00Aug 14$17.550.462.3%4.60%6.92%121348
$395.00Aug 21$17.550.443.6%4.60%8.23%1892.7K

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 251,867
Total Puts 253,727
Put/Call Ratio 1.01
Net Difference -1,860

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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