Tour v323
TSLA
TESLA INC
$395.71 -2.96%
7/13 10:00

Option Volume

Detail
Current (07/13 10:00am) 454,404
Calls: 208,309 (46%)
Puts: 246,095 (54%)
Prior (07/10) 584,487
Calls: 411,408 (70%)
Puts: 173,079 (30%)
Current vs Prior -22.26%
Calls: -49.37% (Calls)
Puts: +42.19% (Puts)
Prior 7-Day Total 23,152,648
Calls: 13,562,725 (59%)
Puts: 9,589,923 (41%)
Prior 7-Day Average 3,307,521
Calls: 1,937,532 (59%)
Puts: 1,369,989 (41%)
Current vs Prior 7-Day Avg -86.26%
Calls: -89.25%
Puts: -82.04%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:00am) $213.82M
Calls: $92.58M (43%)
Puts: $121.25M (57%)
Prior (07/10) $227.77M
Calls: $170.83M (75%)
Puts: $56.95M (25%)
Current vs Prior -6.13%
Calls: -45.81%
Puts: +112.91%
Prior 7-Day Total $13.19B
Calls: $9.05B (69%)
Puts: $4.14B (31%)
Prior 7-Day Average $1.88B
Calls: $1.29B (69%)
Puts: $590.79M (31%)
Current vs Prior 7-Day Avg -88.65%
Calls: -92.84%
Puts: -79.48%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 10:00am) 1.18
Prior (07/10) 0.42
Current vs Prior +180.82%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +59.69%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:00am) 5,669,114
Calls: 3,244,106 (57%)
Puts: 2,425,008 (43%)
Prior (07/10) 6,023,878
Calls: 3,456,695 (57%)
Puts: 2,567,183 (43%)
Current vs Prior -5.89%
Prior 7-Day Total 40,677,614
Calls: 23,448,133 (58%)
Puts: 17,229,481 (42%)
Prior 7-Day Average 5,811,087
Calls: 3,349,733 (58%)
Puts: 2,461,354 (42%)
Current vs Prior 7-Day Avg -2.44%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.75% | 3.55%4.63% | 8.26%3.55% | 13.07%
Prior 3.30% | 4.11%3.30% | 6.05%5.20% | 13.64%
Current vs Prior -47.13% | -13.78%+40.33% | +36.49%-31.80% | -4.16%
Prior 7-Day Avg 2.99% | 4.16%2.86% | 5.99%5.10% | 13.50%
Current vs 7-Day Avg -41.67% | -14.69%+62.04% | +37.97%-30.46% | -3.15%
Prior 7-Day Eod 3.30% | 4.11%0.69% | 4.98%4.06% | 13.13%
Current vs 7-Day Eod -47.13% | -13.78%+574.92% | +65.83%-12.70% | -0.46%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.38% | 1.79%
Calls: 4.79% | 2.21%
Puts: 3.97% | 1.38%
Prior 3.85% | 4.30%
Calls: 3.74% | 4.79%
Puts: 3.95% | 3.82%
Current vs Prior +13.77% | -58.37%
Prior 7-Day Avg 3.57% | 2.54%
Calls: 3.71% | 2.40%
Puts: 3.43% | 2.67%
Current vs 7-Day Avg +22.64% | -29.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio rising 181% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
16:00BULLISHBULLISHBULLISH
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 666 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2123.4023.55$23.480.6%5610.515.6K
$380.00Aug 2133.8534.10$33.980.7%110.641.7K
$385.00Aug 2130.9531.20$31.080.8%470.60746
$375.00Aug 2136.9037.20$37.050.8%40.67662
$415.00Aug 2117.2517.40$17.330.9%380.422.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2125.8026.00$25.900.8%2360.498.3K
$400.00Aug 1424.0024.20$24.100.8%310.50131
$415.00Jul 3129.1529.40$29.280.9%40.63759
$395.00Aug 2123.1523.35$23.250.9%2020.462.3K
$417.50Jul 2428.7529.00$28.880.9%120.68104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Jul 150.050.06$0.0616.7%50.0193
$460.00Jul 150.050.06$0.0616.7%80.01239
$415.00Jul 130.060.07$0.0714.3%6.0K0.025.1K
$450.00Jul 150.070.08$0.0812.5%5070.011.4K
$412.50Jul 130.090.10$0.1010.0%3.2K0.032.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Jul 130.060.07$0.0714.3%9350.021.1K
$380.00Jul 130.080.09$0.0911.1%4.5K0.037.2K
$325.00Jul 150.090.10$0.1010.0%350.01737
$330.00Jul 150.100.11$0.119.1%30.0169
$335.00Jul 150.110.12$0.128.3%50.015.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1374.2077.15$75.683.9%41.002
$325.00Jul 1369.7572.05$70.903.2%361.00--
$330.00Jul 1365.2566.55$65.902.0%181.006
$340.00Jul 1355.3556.40$55.881.9%1061.0015
$345.00Jul 1349.1554.50$51.8310.3%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 1536.8040.00$38.408.3%--1.0032
$440.00Jul 1543.7044.65$44.182.2%--1.0019
$442.50Jul 1544.8550.35$47.6011.6%--1.0016
$445.00Jul 1546.3551.90$49.1311.3%--1.0018
$450.00Jul 1552.2056.10$54.157.2%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 430.9K, top 37.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Jul 130.440.45$0.452.2%15.3K0.121.6K
$400.00Jul 131.241.26$1.251.6%15.2K0.291.4K
$410.00Jul 130.150.16$0.166.3%12.2K0.054.6K
$402.50Jul 130.750.77$0.762.6%11.3K0.19659
$397.50Jul 132.002.03$2.011.5%9.7K0.41625
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 131.401.43$1.422.1%37.0K0.312.1K
$395.00Jul 132.372.42$2.402.1%33.1K0.451.7K
$390.00Jul 130.790.82$0.813.7%29.6K0.202.2K
$400.00Jul 135.405.65$5.534.5%14.8K0.714.6K
$397.50Jul 133.703.85$3.784.0%11.6K0.591.2K

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 132.1%, max 388.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 13Aug 21252.0%51.6%388.4%4296
$325.00Jul 13Aug 21234.9%50.9%361.2%36266
$330.00Jul 13Aug 21217.9%50.2%333.7%28238
$470.00Jul 13Aug 21203.7%49.5%311.8%594.3K
$465.00Jul 13Aug 21192.0%49.2%289.8%271.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Jul 13Aug 21251.9%51.6%388.4%40010.0K
$325.00Jul 13Aug 21234.8%50.9%361.0%513884
$330.00Jul 13Aug 21218.0%50.2%334.0%1005.5K
$470.00Jul 13Aug 21203.6%49.5%311.6%56323
$335.00Jul 13Aug 21201.2%49.6%305.3%271.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 395 found (best R:R 24.00, avg 4.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$442.50Jul 20$0.10$2.40$0.1024.00$440.10
$407.50$410.00Jul 13$0.11$2.39$0.1121.73$407.61
$432.50$435.00Jul 17$0.11$2.39$0.1121.73$432.61
$462.50$465.00Jul 24$0.11$2.39$0.1121.73$462.61
$465.00$467.50Jul 24$0.11$2.39$0.1121.73$465.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$385.00$382.50Jul 13$0.10$2.40$0.1024.00$384.90
$370.00$367.50Jul 15$0.10$2.40$0.1024.00$369.90
$332.50$330.00Jul 24$0.10$2.40$0.1024.00$332.40
$357.50$355.00Jul 20$0.11$2.39$0.1121.73$357.39
$325.00$320.00Jul 31$0.22$4.78$0.2221.73$324.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 571 found (best R:R 49.00, avg 2.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 15$9.80$9.80$0.2049.00$339.80
$330.00$335.00Jul 31$4.90$4.90$0.1049.00$334.90
$345.00$350.00Jul 24$4.88$4.88$0.1240.67$349.88
$320.00$330.00Jul 20$9.75$9.75$0.2539.00$329.75
$330.00$335.00Jul 17$4.80$4.80$0.2024.00$334.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$465.00$460.00Jul 17$4.82$4.82$0.1826.78$460.18
$415.00$412.50Jul 13$2.40$2.40$0.1024.00$412.60
$455.00$452.50Jul 15$2.40$2.40$0.1024.00$452.60
$440.00$432.50Jul 20$7.15$7.15$0.3520.43$432.85
$412.50$410.00Jul 13$2.37$2.37$0.1318.23$410.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.05, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$447.50Jul 13Jul 15$0.06165.3%67.5%
$450.00Jul 13Jul 15$0.07155.9%69.5%
$445.00Jul 13Jul 15$0.09143.4%66.3%
$442.50Jul 13Jul 15$0.10137.1%64.4%
$472.50Jul 13Jul 15$0.10209.4%97.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 13Jul 15$0.08251.9%113.4%
$325.00Jul 13Jul 15$0.09234.8%106.8%
$330.00Jul 13Jul 15$0.10218.0%100.7%
$337.50Jul 17Jul 20$0.1072.2%58.7%
$335.00Jul 13Jul 15$0.11201.2%94.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 1.40% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 13$3.13$2.40$5.53$389.47$400.531.40%
$397.50Jul 13$2.01$3.78$5.79$391.71$403.291.46%
$392.50Jul 13$4.63$1.42$6.05$386.45$398.551.53%
$400.00Jul 13$1.25$5.53$6.78$393.22$406.781.71%
$390.00Jul 13$6.53$0.81$7.34$382.66$397.341.85%
$402.50Jul 13$0.76$7.55$8.31$394.19$410.812.10%
$387.50Jul 13$8.68$0.44$9.12$378.38$396.622.30%
$405.00Jul 13$0.45$9.65$10.10$394.90$415.102.55%
$385.00Jul 13$10.80$0.25$11.05$373.95$396.052.79%
$407.50Jul 13$0.27$12.18$12.45$395.05$419.953.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.13% of stock, avg 5.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$407.50$385.00Jul 13$0.27$0.25$0.52$384.48$408.02
$405.00$385.00Jul 13$0.45$0.25$0.70$384.30$405.70
$407.50$387.50Jul 13$0.27$0.44$0.71$386.79$408.21
$405.00$387.50Jul 13$0.45$0.44$0.89$386.61$405.89
$402.50$385.00Jul 13$0.76$0.25$1.01$383.99$403.51
$407.50$390.00Jul 13$0.27$0.81$1.08$388.92$408.58
$402.50$387.50Jul 13$0.76$0.44$1.20$386.30$403.70
$405.00$390.00Jul 13$0.45$0.81$1.26$388.74$406.26
$400.00$385.00Jul 13$1.25$0.25$1.50$383.50$401.50
$402.50$390.00Jul 13$0.76$0.81$1.57$388.43$404.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 40.67, avg credit $4.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/345350/355Aug 21$4.88$0.1240.67$340.12$354.88
335/340350/355Jul 31$4.87$0.1337.46$335.13$354.87
320/325330/335Aug 21$4.85$0.1532.33$320.15$334.85
330/332335/340Jul 24$4.83$0.1728.41$327.67$339.83
325/330340/345Jul 31$4.83$0.1728.41$325.17$344.83
345/350360/365Aug 14$4.80$0.2024.00$345.20$364.80
335/340345/350Aug 21$4.80$0.2024.00$335.20$349.80
330/335350/355Jul 31$4.79$0.2122.81$330.21$354.79
350/355360/365Jul 31$4.78$0.2221.73$350.22$364.78
320/325340/345Jul 31$4.77$0.2320.74$320.23$344.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$455.00$460.00$465.00Aug 14$0.05$4.9599.00
$460.00$465.00$470.00Aug 7$0.06$4.9482.33
$355.00$360.00$365.00Jul 24$0.07$4.9370.43
$370.00$375.00$380.00Aug 7$0.07$4.9370.43
$440.00$445.00$450.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$320.00$325.00$330.00Aug 7$0.06$4.9482.33
$325.00$330.00$335.00Aug 14$0.06$4.9482.33
$415.00$420.00$425.00Aug 14$0.06$4.9482.33
$460.00$465.00$470.00Aug 21$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. 285 found (best net $-0.65, 281 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Jul 27-$0.63$9.37
$455.00$460.001:2Jul 27-$1.07$3.93
$465.00$470.001:2Jul 31-$1.61$3.39
$450.00$455.001:2Jul 27-$1.81$3.19
$460.00$465.001:2Jul 31-$1.87$3.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$340.001:2Jul 27-$0.65$19.35
$340.00$330.001:2Jul 27-$0.60$9.40
$380.00$370.001:2Jul 27-$3.76$6.24
$325.00$320.001:2Jul 13-$0.01$4.99
$330.00$325.001:2Jul 13-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.91%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$23.400.511.1%5.91%7.00%5615.6K
$400.00Aug 14$21.250.501.1%5.37%6.45%434285
$405.00Aug 21$21.150.482.4%5.34%7.69%1641.5K
$410.00Aug 21$19.100.453.6%4.83%8.44%1604.1K
$405.00Aug 14$19.050.472.4%4.81%7.16%29109
$400.00Aug 7$19.000.501.1%4.80%5.89%3081.5K
$397.50Jul 31$17.700.510.5%4.47%4.93%66--
$415.00Aug 21$17.250.424.9%4.36%9.23%382.6K
$410.00Aug 14$17.000.443.6%4.30%7.91%239224
$405.00Aug 7$16.850.462.4%4.26%6.61%1542.2K

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 208,309
Total Puts 246,095
Put/Call Ratio 1.18
Net Difference -37,786

Prior's Put/Call Breakdown

Total Calls 411,408
Total Puts 173,079
Put/Call Ratio 0.42
Net Difference 238,329

Prior 7-Day Put/Call Summary

Total Calls 13,562,725
Total Puts 9,589,923
Average Put/Call Ratio 0.74
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