Tour v345
TSLA
TESLA INC
$380.79 -2.63%
$380.47 (-0.09%)🌙
as of 07/17 04:01 PM
7/17 16:01

Option Volume

Detail
Current (07/17 4:00pm) 2,620,509
Calls: 1,333,448 (51%)
Puts: 1,287,061 (49%)
Prior (07/16) 1,929,758
Calls: 1,074,690 (56%)
Puts: 855,068 (44%)
Current vs Prior +35.79%
Calls: +24.08% (Calls)
Puts: +50.52% (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 +7.09%
Calls: -3.47%
Puts: +20.79%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 4:00pm) $1.19B
Calls: $597.94M (50%)
Puts: $594.62M (50%)
Prior (07/16) $1.18B
Calls: $646.72M (55%)
Puts: $537.87M (45%)
Current vs Prior +0.67%
Calls: -7.54%
Puts: +10.55%
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 +17.88%
Calls: +15.33%
Puts: +20.55%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/17 4:00pm) 0.97
Prior (07/16) 0.80
Current vs Prior +21.31%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +21.24%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 4:00pm) 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 0.71% | 2.70%0.71% | 7.40%0.71% | 12.49%
Prior 2.35% | 3.45%2.35% | 7.79%2.35% | 12.78%
Current vs Prior +15.23% | +114.54%-69.57% | -5.03%-69.57% | -2.30%
Prior 7-Day Avg 2.74% | 3.96%3.08% | 7.09%3.34% | 13.13%
Current vs 7-Day Avg -1.11% | +86.98%-76.84% | +4.35%-78.64% | -4.93%
Prior 7-Day Eod 2.35% | 3.45%2.35% | 7.79%2.35% | 12.78%
Current vs 7-Day Eod +15.23% | +114.54%-69.57% | -5.03%-69.57% | -2.30%
Sentiment BEARISHBULLISHBULLISH

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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHNEUTRALBULLISH
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 725 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Aug 2179.0579.60$79.320.7%200.93127
$310.00Aug 2174.4575.00$74.720.7%3010.92322
$320.00Aug 2165.5566.05$65.800.8%140.89282
$390.00Aug 2118.9519.10$19.020.8%1.3K0.474.7K
$350.00Aug 2141.6542.00$41.830.8%970.741.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2126.6026.80$26.700.7%4490.537.4K
$410.00Aug 2139.5039.80$39.650.8%1690.664.1K
$400.00Aug 2132.7032.95$32.830.8%3650.608.5K
$405.00Aug 2136.0036.30$36.150.8%1960.631.2K
$385.00Aug 2123.8024.00$23.900.8%7180.501.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Jul 200.050.06$0.0616.7%2.0K0.01741
$410.00Jul 200.090.10$0.1010.0%6.6K0.025.7K
$407.50Jul 200.110.12$0.128.3%2.3K0.021.6K
$405.00Jul 200.150.17$0.1612.5%6.3K0.033.4K
$402.50Jul 200.210.23$0.229.1%3.6K0.041.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 200.070.08$0.0812.5%2860.01101
$340.00Jul 200.080.09$0.0911.1%4150.01232
$347.50Jul 200.100.12$0.1118.2%2530.02119
$350.00Jul 200.120.13$0.137.7%3.9K0.021.6K
$352.50Jul 200.140.15$0.156.7%3630.03235

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 2070.2071.60$70.902.0%1021.009
$315.00Jul 2065.0567.10$66.073.1%221.004
$320.00Jul 2060.0562.10$61.083.4%151.0015
$325.00Jul 2055.5056.65$56.082.1%561.009
$330.00Jul 2050.1052.10$51.103.9%161.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$382.50Jul 171.512.03$1.7729.4%106.9K1.002.6K
$385.00Jul 173.904.40$4.1512.0%45.1K1.009.4K
$387.50Jul 176.506.85$6.685.2%19.4K1.004.6K
$390.00Jul 179.009.35$9.183.8%29.5K1.008.2K
$392.50Jul 1711.5511.90$11.733.0%2.7K1.004.6K

Most actively traded options today. High liquidity = easy entry/exit. 855 active (total vol 2.3M, top 243.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jul 170.000.01$0.01100.0%177.9K0.013.9K
$382.50Jul 170.010.02$0.0250.0%155.1K0.04692
$390.00Jul 170.000.01$0.01100.0%97.3K0.0112.4K
$380.00Jul 170.831.07$0.9525.3%90.0K0.813.1K
$387.50Jul 170.000.01$0.01100.0%78.4K0.012.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 170.090.11$0.1020.0%243.6K0.1916.3K
$377.50Jul 170.000.01$0.01100.0%117.9K0.014.2K
$375.00Jul 170.000.01$0.01100.0%114.0K0.019.3K
$382.50Jul 171.512.03$1.7729.4%106.9K1.002.6K
$370.00Jul 170.000.01$0.01100.0%46.1K0.0011.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 868.0%, max 3767.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 281928.2%49.9%3767.1%23109
$337.50Jul 17Jul 311243.3%56.8%2089.1%2710
$305.00Jul 17Aug 211019.7%52.3%1849.9%419573
$310.00Jul 17Aug 28918.7%50.4%1723.5%496600
$320.00Jul 17Aug 28786.7%49.3%1495.0%68340
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 17Aug 281928.2%49.9%3767.1%441.7K
$317.50Jul 17Jul 311967.1%60.5%3150.1%72274
$337.50Jul 17Jul 311243.3%56.8%2089.1%278399
$305.00Jul 17Aug 281019.7%51.1%1897.1%2091.5K
$310.00Jul 17Aug 28918.7%50.4%1723.5%675.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 44.45, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$442.50$445.00Jul 27$0.10$2.40$0.1024.00$442.60
$450.00$452.50Jul 31$0.11$2.39$0.1121.73$450.11
$437.50$440.00Jul 24$0.12$2.38$0.1219.83$437.62
$440.00$442.50Jul 27$0.12$2.38$0.1219.83$440.12
$447.50$450.00Jul 27$0.12$2.38$0.1219.83$447.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$310.00Jul 27$0.11$4.89$0.1144.45$314.89
$310.00$305.00Jul 29$0.11$4.89$0.1144.45$309.89
$315.00$310.00Jul 29$0.15$4.85$0.1532.33$314.85
$362.50$360.00Jul 20$0.10$2.40$0.1024.00$362.40
$325.00$322.50Jul 27$0.11$2.39$0.1121.73$324.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 40.67, avg 2.65)

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$4.83$4.83$0.1728.41$314.83
$327.50$330.00Jul 24$2.40$2.40$0.1024.00$329.90
$342.50$345.00Jul 20$2.38$2.38$0.1219.83$344.88
$305.00$310.00Aug 7$4.75$4.75$0.2519.00$309.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$435.00$432.50Jul 31$2.40$2.40$0.1024.00$432.60
$455.00$450.00Aug 14$4.78$4.78$0.2221.73$450.22
$455.00$450.00Aug 7$4.77$4.77$0.2320.74$450.23
$385.00$382.50Jul 17$2.38$2.38$0.1219.83$382.62
$402.50$400.00Jul 20$2.38$2.38$0.1219.83$400.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.78, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$412.50Jul 17Jul 20$0.06359.1%40.0%
$337.50Jul 17Jul 20$0.071243.3%59.0%
$410.00Jul 17Jul 20$0.09334.2%39.1%
$442.50Jul 17Jul 20$0.09637.8%71.7%
$342.50Jul 17Jul 20$0.10549.3%53.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Jul 17Jul 20$0.05308.9%37.4%
$412.50Jul 17Jul 20$0.05359.1%40.0%
$342.50Jul 17Jul 20$0.06549.3%53.5%
$425.00Jul 17Jul 20$0.06479.3%48.3%
$330.00Jul 17Jul 20$0.07618.9%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 393 found (cheapest 0.28% of stock, avg 11.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Jul 17$0.95$0.10$1.05$378.95$381.050.28%
$382.50Jul 17$0.02$1.77$1.79$380.71$384.290.47%
$377.50Jul 17$3.58$0.01$3.59$373.91$381.090.94%
$385.00Jul 17$0.01$4.15$4.16$380.84$389.161.09%
$375.00Jul 17$5.98$0.01$5.99$369.01$380.991.57%
$387.50Jul 17$0.01$6.68$6.69$380.81$394.191.76%
$372.50Jul 17$8.48$0.01$8.49$364.01$380.992.23%
$380.00Jul 20$4.97$4.08$9.05$370.95$389.052.38%
$382.50Jul 20$3.75$5.33$9.08$373.42$391.582.38%
$390.00Jul 17$0.01$9.18$9.19$380.81$399.192.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.54% of stock, avg 6.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$392.50$370.00Jul 20$0.97$1.09$2.06$367.94$394.56
$390.00$370.00Jul 20$1.39$1.09$2.48$367.52$392.48
$392.50$372.50Jul 20$0.97$1.55$2.52$369.98$395.02
$390.00$372.50Jul 20$1.39$1.55$2.94$369.56$392.94
$387.50$370.00Jul 20$1.98$1.09$3.07$366.93$390.57
$392.50$375.00Jul 20$0.97$2.17$3.14$371.86$395.64
$387.50$372.50Jul 20$1.98$1.55$3.53$368.97$391.03
$390.00$375.00Jul 20$1.39$2.17$3.56$371.44$393.56
$385.00$370.00Jul 20$2.76$1.09$3.85$366.15$388.85
$392.50$377.50Jul 20$0.97$3.01$3.98$373.52$396.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 40.67, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Aug 14$4.88$0.1240.67$305.12$319.88
305/310315/320Aug 21$4.88$0.1240.67$305.12$319.88
305/310315/320Aug 7$4.86$0.1434.71$305.14$319.86
305/310325/330Aug 7$4.86$0.1434.71$305.14$329.86
310/315325/330Jul 27$4.84$0.1630.25$310.16$329.84
315/318320/325Jul 31$4.81$0.1925.32$312.69$324.81
315/320325/330Aug 21$4.81$0.1925.32$315.19$329.81
315/318325/328Jul 17$2.40$0.1024.00$315.10$327.40
322/325332/335Jul 27$2.39$0.1121.73$322.61$334.89
320/322325/330Jul 31$4.78$0.2221.73$317.72$329.78

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
$425.00$430.00$435.00Aug 14$0.05$4.9599.00
$445.00$450.00$455.00Aug 7$0.06$4.9482.33
$310.00$315.00$320.00Aug 14$0.06$4.9482.33
$320.00$325.00$330.00Jul 31$0.07$4.9370.43
$330.00$335.00$340.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 20$0.06$4.9482.33
$310.00$315.00$320.00Aug 7$0.06$4.9482.33
$310.00$315.00$320.00Aug 21$0.06$4.9482.33
$305.00$310.00$315.00Aug 7$0.07$4.9370.43
$305.00$310.00$315.00Aug 14$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 275 found (best net $-0.02, 260 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$455.001:2Aug 7-$1.72$3.28
$445.00$450.001:2Aug 7-$1.99$3.01
$440.00$445.001:2Aug 7-$2.29$2.71
$450.00$455.001:2Aug 14-$2.47$2.53
$382.50$385.001:2Jul 17$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$305.001:2Jul 20-$0.02$4.98
$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-$0.16$4.84
$310.00$305.001:2Jul 24-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 6.07%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Aug 28$23.100.511.1%6.07%7.17%13826
$385.00Aug 21$21.150.501.1%5.55%6.66%1.9K1.1K
$390.00Aug 28$20.850.482.4%5.48%7.89%116112
$385.00Aug 14$19.100.501.1%5.02%6.12%306282
$390.00Aug 21$18.950.472.4%4.98%7.40%1.3K4.7K
$395.00Aug 28$18.800.453.7%4.94%8.67%127219
$385.00Aug 7$16.950.491.1%4.45%5.56%1.0K333
$400.00Aug 28$16.950.425.0%4.45%9.50%284321
$390.00Aug 14$16.900.462.4%4.44%6.86%339348
$395.00Aug 21$16.900.433.7%4.44%8.17%2.6K2.7K

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 1,333,448
Total Puts 1,287,061
Put/Call Ratio 0.97
Net Difference 46,387

Prior's Put/Call Breakdown

Total Calls 1,074,690
Total Puts 855,068
Put/Call Ratio 0.80
Net Difference 219,622

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