Tour v345
TSLA
TESLA INC
$381.42 -2.47%
7/17 15:02

Option Volume

Detail
Current (07/17 3:00pm) 2,356,667
Calls: 1,197,109 (51%)
Puts: 1,159,558 (49%)
Prior (07/16) 1,770,076
Calls: 982,527 (56%)
Puts: 787,549 (44%)
Current vs Prior +33.14%
Calls: +21.84% (Calls)
Puts: +47.24% (Puts)
Prior 7-Day Total 17,128,599
Calls: 9,670,068 (56%)
Puts: 7,458,531 (44%)
Prior 7-Day Average 2,446,942
Calls: 1,381,438 (56%)
Puts: 1,065,504 (44%)
Current vs Prior 7-Day Avg -3.69%
Calls: -13.34%
Puts: +8.83%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 3:00pm) $1.10B
Calls: $565.00M (52%)
Puts: $531.61M (48%)
Prior (07/16) $1.06B
Calls: $578.56M (55%)
Puts: $477.50M (45%)
Current vs Prior +3.84%
Calls: -2.34%
Puts: +11.33%
Prior 7-Day Total $7.08B
Calls: $3.63B (51%)
Puts: $3.45B (49%)
Prior 7-Day Average $1.01B
Calls: $518.47M (51%)
Puts: $493.24M (49%)
Current vs Prior 7-Day Avg +8.39%
Calls: +8.97%
Puts: +7.78%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 3:00pm) 0.97
Prior (07/16) 0.80
Current vs Prior +20.84%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +21.67%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 3:00pm) 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 40,831,125
Calls: 23,434,759 (57%)
Puts: 17,396,366 (43%)
Prior 7-Day Average 5,833,017
Calls: 3,347,822 (57%)
Puts: 2,485,195 (43%)
Current vs Prior 7-Day Avg +1.06%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.87% | 2.71%0.87% | 7.54%0.87% | 12.56%
Prior 2.35% | 3.45%2.35% | 7.79%2.35% | 12.78%
Current vs Prior -63.14% | -21.28%-63.14% | -3.16%-63.14% | -1.72%
Prior 7-Day Avg 2.74% | 3.96%3.08% | 7.09%3.34% | 13.13%
Current vs 7-Day Avg -68.37% | -31.39%-71.94% | +6.40%-74.13% | -4.37%
Prior 7-Day Eod 2.35% | 3.45%2.35% | 7.79%2.35% | 12.78%
Current vs 7-Day Eod -63.14% | -21.28%-63.14% | -3.16%-63.14% | -1.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.46% | 1.94%
Calls: 5.65% | 1.89%
Puts: 3.27% | 1.98%
Prior 2.63% | 3.33%
Calls: 2.25% | 3.71%
Puts: 3.02% | 2.96%
Current vs Prior +69.58% | -41.74%
Prior 7-Day Avg 3.08% | 2.66%
Calls: 3.15% | 2.76%
Puts: 3.00% | 2.56%
Current vs 7-Day Avg +44.94% | -26.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHNEUTRALBULLISH
14:00BULLISHNEUTRALBULLISH
13:00BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
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 730 of results (avg 3.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2124.0524.20$24.130.6%8040.541.8K
$365.00Aug 2132.3032.55$32.420.8%2290.6568
$385.00Jul 2412.2012.30$12.250.8%3.2K0.48681
$395.00Aug 2117.3517.50$17.430.9%2.2K0.442.7K
$325.00Aug 2161.7562.30$62.030.9%60.87267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2121.1521.25$21.200.5%1.1K0.466.3K
$385.00Aug 2123.7023.85$23.780.6%5980.491.2K
$390.00Jul 2418.4018.55$18.480.8%3.2K0.582.7K
$377.50Jul 2411.6011.70$11.650.9%1.5K0.44770
$410.00Aug 2139.3039.65$39.470.9%1010.654.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 200.050.06$0.0616.7%4.1K0.015.3K
$422.50Jul 200.050.06$0.0616.7%2020.01442
$417.50Jul 200.060.07$0.0714.3%1.9K0.01741
$415.00Jul 200.070.08$0.0812.5%3.8K0.013.5K
$385.00Jul 170.080.09$0.0911.1%163.6K0.073.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 200.060.07$0.0714.3%2330.01101
$342.50Jul 200.070.08$0.0812.5%270.0137
$347.50Jul 200.080.09$0.0911.1%2220.01119
$352.50Jul 200.110.12$0.128.3%3290.02235
$355.00Jul 200.140.15$0.156.7%1.0K0.03460

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 383 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Jul 1773.4574.80$74.131.8%31.001
$310.00Jul 1770.8072.10$71.451.8%1911.00598
$312.50Jul 1768.0569.90$68.972.7%21.00--
$315.00Jul 1765.9567.35$66.652.1%201.00109
$317.50Jul 1763.2564.90$64.082.6%41.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 1743.3543.80$43.581.0%241.00318
$427.50Jul 1745.8546.35$46.101.1%311.002
$430.00Jul 1748.3548.80$48.580.9%511.00516
$432.50Jul 1750.6551.35$51.001.4%81.00--
$435.00Jul 1753.2054.00$53.601.5%21.0026

Most actively traded options today. High liquidity = easy entry/exit. 839 active (total vol 2.1M, top 208.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 170.080.09$0.0911.1%163.6K0.073.9K
$382.50Jul 170.430.46$0.456.7%133.5K0.30692
$390.00Jul 170.020.03$0.0333.3%94.7K0.0212.4K
$380.00Jul 171.721.82$1.775.6%84.3K0.743.1K
$387.50Jul 170.030.04$0.0425.0%75.5K0.032.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 170.340.36$0.355.7%208.6K0.2716.3K
$377.50Jul 170.040.06$0.0540.0%112.9K0.054.2K
$375.00Jul 170.010.02$0.0250.0%112.4K0.019.3K
$382.50Jul 171.501.55$1.533.3%97.4K0.702.6K
$370.00Jul 170.000.01$0.01100.0%46.0K0.0011.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 451.6%, max 1050.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 28557.9%50.7%1000.8%192600
$315.00Jul 17Aug 28551.1%50.2%998.6%23109
$320.00Jul 17Aug 28507.2%49.6%922.2%66340
$455.00Jul 17Aug 28474.4%49.2%864.0%2915.5K
$327.50Jul 17Jul 24644.6%68.8%837.4%116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$317.50Jul 17Jul 31706.0%61.4%1050.6%71274
$310.00Jul 17Aug 28557.9%50.7%1000.8%415.6K
$315.00Jul 17Aug 28551.1%50.2%998.6%431.7K
$327.50Jul 17Jul 31644.6%59.2%989.3%357177
$322.50Jul 17Jul 31653.1%60.2%984.5%100186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 439 found (best R:R 28.41, avg 4.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$455.00$457.50Jul 31$0.10$2.40$0.1024.00$455.10
$440.00$442.50Jul 24$0.11$2.39$0.1121.73$440.11
$445.00$447.50Jul 27$0.11$2.39$0.1121.73$445.11
$437.50$440.00Jul 24$0.12$2.38$0.1219.83$437.62
$442.50$445.00Jul 27$0.12$2.38$0.1219.83$442.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$310.00Jul 29$0.17$4.83$0.1728.41$314.83
$327.50$325.00Jul 24$0.10$2.40$0.1024.00$327.40
$315.00$312.50Jul 31$0.10$2.40$0.1024.00$314.90
$317.50$315.00Jul 31$0.11$2.39$0.1121.73$317.39
$330.00$327.50Jul 24$0.12$2.38$0.1219.83$329.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 629 found (best R:R 40.67, avg 2.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$315.00Jul 31$4.88$4.88$0.1240.67$314.88
$310.00$315.00Jul 20$4.85$4.85$0.1532.33$314.85
$325.00$330.00Jul 20$4.80$4.80$0.2024.00$329.80
$332.50$335.00Jul 20$2.40$2.40$0.1024.00$334.90
$315.00$320.00Jul 31$4.78$4.78$0.2221.73$319.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$445.00Jul 20$4.87$4.87$0.1337.46$445.13
$422.50$420.00Jul 24$2.40$2.40$0.1024.00$420.10
$440.00$437.50Jul 24$2.40$2.40$0.1024.00$437.60
$407.50$405.00Jul 27$2.40$2.40$0.1024.00$405.10
$455.00$450.00Aug 7$4.80$4.80$0.2024.00$450.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $0.88, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Jul 17Jul 20$0.06258.1%43.9%
$415.00Jul 17Jul 20$0.07242.5%42.2%
$310.00Jul 17Jul 20$0.08557.9%85.9%
$412.50Jul 17Jul 20$0.08226.7%40.3%
$410.00Jul 17Jul 20$0.11210.7%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Jul 17Jul 20$0.05356.0%52.4%
$335.00Jul 17Jul 20$0.06361.5%60.6%
$337.50Jul 17Jul 20$0.06364.8%57.5%
$345.00Jul 17Jul 20$0.07285.3%49.7%
$347.50Jul 17Jul 20$0.08295.9%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 383 found (cheapest 0.52% of stock, avg 11.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$382.50Jul 17$0.45$1.53$1.98$380.52$384.480.52%
$380.00Jul 17$1.77$0.35$2.12$377.88$382.120.56%
$385.00Jul 17$0.09$3.63$3.72$381.28$388.720.98%
$377.50Jul 17$3.97$0.05$4.02$373.48$381.521.05%
$387.50Jul 17$0.04$6.15$6.19$381.31$393.691.62%
$375.00Jul 17$6.40$0.02$6.42$368.58$381.421.68%
$390.00Jul 17$0.03$8.65$8.68$381.32$398.682.28%
$372.50Jul 17$8.90$0.01$8.91$363.59$381.412.34%
$380.00Jul 20$5.30$3.83$9.13$370.87$389.132.39%
$382.50Jul 20$4.05$5.05$9.10$373.40$391.602.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.04% of stock, avg 6.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$385.00$377.50Jul 17$0.09$0.05$0.14$377.36$385.14
$385.00$380.00Jul 17$0.09$0.35$0.44$379.56$385.44
$382.50$377.50Jul 17$0.45$0.05$0.50$377.00$383.00
$382.50$380.00Jul 17$0.45$0.35$0.80$379.20$383.30
$392.50$370.00Jul 20$1.10$0.99$2.09$367.91$394.59
$392.50$372.50Jul 20$1.10$1.42$2.52$369.98$395.02
$390.00$370.00Jul 20$1.56$0.99$2.55$367.45$392.55
$390.00$372.50Jul 20$1.56$1.42$2.98$369.52$392.98
$392.50$375.00Jul 20$1.10$2.03$3.13$371.87$395.63
$387.50$370.00Jul 20$2.19$0.99$3.18$366.82$390.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 32.33, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/315320/325Aug 21$4.85$0.1532.33$310.15$324.85
310/315320/325Aug 7$4.82$0.1826.78$310.18$324.82
330/335340/345Aug 28$4.82$0.1826.78$330.18$344.82
315/320325/330Aug 7$4.81$0.1925.32$315.19$329.81
325/328338/340Jul 24$2.40$0.1024.00$325.10$339.90
315/318320/325Jul 31$4.80$0.2024.00$312.70$324.80
325/330335/340Aug 7$4.80$0.2024.00$325.20$339.80
312/315320/325Jul 31$4.79$0.2122.81$310.21$324.79
335/338340/342Jul 24$2.39$0.1121.73$335.11$342.39
345/348350/352Jul 27$2.39$0.1121.73$345.11$352.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 415 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$315.00$320.00Aug 7$0.05$4.9599.00
$430.00$435.00$440.00Aug 14$0.05$4.9599.00
$445.00$450.00$455.00Aug 14$0.05$4.9599.00
$445.00$450.00$455.00Aug 21$0.05$4.9599.00
$445.00$450.00$455.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$405.00$410.00Aug 14$0.06$4.9482.33
$310.00$315.00$320.00Aug 28$0.06$4.9482.33
$310.00$315.00$320.00Aug 21$0.07$4.9370.43
$380.00$385.00$390.00Aug 28$0.07$4.9370.43
$310.00$315.00$320.00Aug 7$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 265 found (best net $-0.03, 253 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$455.001:2Aug 7-$1.84$3.16
$445.00$450.001:2Aug 7-$2.13$2.87
$440.00$445.001:2Aug 7-$2.45$2.55
$395.00$397.501:2Jul 17$0.00$2.50
$392.50$395.001:2Jul 17-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$315.001:2Jul 20-$0.03$4.97
$315.00$310.001:2Jul 20-$0.04$4.96
$330.00$325.001:2Jul 20-$0.04$4.96
$325.00$320.001:2Jul 20-$0.05$4.95
$315.00$310.001:2Jul 24-$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 6.19%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Aug 28$23.600.510.9%6.19%7.13%9726
$385.00Aug 21$21.600.510.9%5.66%6.60%1.9K1.1K
$390.00Aug 28$21.400.482.2%5.61%7.86%109112
$385.00Aug 14$19.550.500.9%5.13%6.06%288282
$390.00Aug 21$19.400.472.2%5.09%7.34%1.1K4.7K
$395.00Aug 28$19.250.453.6%5.05%8.61%91219
$385.00Aug 7$17.400.500.9%4.56%5.50%1.0K333
$400.00Aug 28$17.400.424.9%4.56%9.43%271321
$390.00Aug 14$17.350.472.2%4.55%6.80%296348
$395.00Aug 21$17.350.443.6%4.55%8.11%2.2K2.7K

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 1,197,109
Total Puts 1,159,558
Put/Call Ratio 0.97
Net Difference 37,551

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,670,068
Total Puts 7,458,531
Average Put/Call Ratio 0.80
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