NEW Tour v244
TSLA
TESLA INC
$391.32 +3.06%
6/29 10:01

Option Volume

Detail
Current (06/29 10:00am) 590,343
Calls: 401,473 (68%)
Puts: 188,870 (32%)
Prior (06/26) 426,873
Calls: 249,150 (58%)
Puts: 177,723 (42%)
Current vs Prior +38.29%
Calls: +61.14% (Calls)
Puts: +6.27% (Puts)
Prior 7-Day Total 17,206,335
Calls: 9,202,906 (53%)
Puts: 8,003,429 (47%)
Prior 7-Day Average 2,458,047
Calls: 1,314,700 (53%)
Puts: 1,143,347 (47%)
Current vs Prior 7-Day Avg -75.98%
Calls: -69.46%
Puts: -83.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (06/29 10:00am) $339.83M
Calls: $254.23M (75%)
Puts: $85.60M (25%)
Prior (06/26) $232.85M
Calls: $153.29M (66%)
Puts: $79.56M (34%)
Current vs Prior +45.95%
Calls: +65.85%
Puts: +7.59%
Prior 7-Day Total $10.43B
Calls: $4.48B (43%)
Puts: $5.95B (57%)
Prior 7-Day Average $1.49B
Calls: $640.15M (43%)
Puts: $850.14M (57%)
Current vs Prior 7-Day Avg -77.20%
Calls: -60.28%
Puts: -89.93%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (06/29 10:00am) 0.47
Prior (06/26) 0.71
Current vs Prior -34.05%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -45.82%
Sentiment BULLISH

Open Interest

Detail
Current (06/29 10:00am) 5,562,805
Calls: 3,212,071 (58%)
Puts: 2,350,734 (42%)
Prior (06/26) 5,817,616
Calls: 3,382,827 (58%)
Puts: 2,434,789 (42%)
Current vs Prior -4.38%
Prior 7-Day Total 42,606,218
Calls: 24,727,876 (58%)
Puts: 17,878,342 (42%)
Prior 7-Day Average 6,086,602
Calls: 3,532,553 (58%)
Puts: 2,554,048 (42%)
Current vs Prior 7-Day Avg -8.61%
Sentiment BEARISH

Expected Move

Detail
Expiry (06/29) | Next (07/01)Expiry (06/29) | Next (07/01)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.85% | 3.71%1.85% | 3.71%6.71% | 8.25%8.25% | 14.68%
Prior 2.47% | 3.51%-- | ---- | ---- | --
Current vs Prior -25.07% | +5.53%-- | ---- | ---- | --
Prior 7-Day Avg 2.54% | 3.73%-- | ---- | ---- | --
Current vs 7-Day Avg -27.25% | -0.63%-- | ---- | ---- | --
Prior 7-Day Eod 2.47% | 3.51%-- | ---- | ---- | --
Current vs 7-Day Eod -25.07% | +5.53%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 3.45% | 2.06%
Calls: 4.08% | 2.03%
Puts: 2.82% | 2.10%
Prior 2.19% | 3.35%
Calls: 2.41% | 2.45%
Puts: 1.96% | 4.26%
Current vs Prior +57.53% | -38.51%
Prior 7-Day Avg 2.86% | 3.30%
Calls: 2.68% | 3.47%
Puts: 3.03% | 3.13%
Current vs 7-Day Avg +20.81% | -37.58%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($254.23M). Extreme bullish P/C ratio of 0.47 - heavy call buying (401,473 calls vs 188,870 puts). P/C ratio dropping 34% - sentiment shifting bullish.

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

📈 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 748 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1763.3063.85$63.580.9%--0.94852
$340.00Jul 1753.9554.45$54.200.9%10.911.1K
$350.00Jul 1745.0045.45$45.231.0%40.873.3K
$380.00Jul 1019.3019.50$19.401.0%2560.671.3K
$350.00Jul 3149.3049.85$49.581.1%1000.8131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 1773.9074.50$74.200.8%--0.921.6K
$460.00Jul 1769.0569.70$69.380.9%--0.912.1K
$392.50Jul 1715.5015.65$15.581.0%130.4990
$455.00Jul 1764.2564.90$64.581.0%10.90700
$390.00Jul 1714.2014.35$14.271.1%4700.466.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$455.00Jul 10.050.06$0.0616.7%2190.01181
$450.00Jul 10.060.07$0.0714.3%3730.01514
$447.50Jul 10.070.08$0.0812.5%2680.01113
$407.50Jun 290.090.10$0.1010.0%2.2K0.031.0K
$465.00Jul 20.100.12$0.1118.2%720.01962
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Jun 290.060.07$0.0714.3%2.2K0.021.1K
$340.00Jul 10.080.09$0.0911.1%200.01621
$345.00Jul 10.100.12$0.1118.2%400.01239
$320.00Jul 20.100.11$0.119.1%4710.011.1K
$375.00Jun 290.110.12$0.128.3%5.8K0.033.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jun 2975.7077.15$76.431.9%541.0075
$320.00Jun 2970.6572.15$71.402.1%181.008
$325.00Jun 2965.2567.65$66.453.6%11.001
$330.00Jun 2960.8561.75$61.301.5%3151.0056
$332.50Jun 2957.5060.20$58.854.6%--1.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 147.9049.40$48.653.1%151.001
$450.00Jul 157.9559.25$58.602.2%21.00--
$440.00Jul 248.3049.40$48.852.3%61.00239
$452.50Jul 260.6561.80$61.221.9%11.00--
$450.00Jul 658.1059.25$58.682.0%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 788 active (total vol 560.3K, top 39.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jun 291.431.46$1.442.1%39.9K0.322.4K
$390.00Jun 293.603.75$3.684.1%39.2K0.584.2K
$400.00Jun 290.480.50$0.494.1%34.6K0.146.8K
$392.50Jun 292.352.40$2.382.1%30.1K0.451.2K
$387.50Jun 295.255.45$5.353.7%19.5K0.702.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jun 290.970.99$0.982.0%20.3K0.212.5K
$390.00Jun 292.372.41$2.391.7%14.7K0.421.7K
$380.00Jun 290.340.35$0.352.9%11.6K0.084.7K
$387.50Jun 291.531.57$1.552.6%10.8K0.30804
$382.50Jun 290.580.60$0.593.4%8.0K0.131.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 149.4%, max 380.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jun 29Jul 24257.5%55.3%365.9%54108
$337.50Jun 29Jul 8250.2%54.1%362.5%240
$320.00Jun 29Jul 31240.1%52.7%355.5%1828
$325.00Jun 29Jul 31236.4%51.9%355.4%28
$462.50Jun 29Jul 10233.9%53.9%334.3%149
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jun 29Jul 31257.5%53.6%380.5%156509
$320.00Jun 29Aug 7240.1%51.3%368.6%1.1K1.8K
$337.50Jun 29Jul 10250.2%53.5%368.2%64298
$325.00Jun 29Aug 7236.4%50.5%367.7%225821
$332.50Jun 29Jul 10233.4%55.1%323.2%19193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 410 found (best R:R 56.69, avg 5.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$452.50$460.00Jul 8$0.13$7.37$0.1356.69$452.63
$460.00$465.00Jul 17$0.21$4.79$0.2122.81$460.21
$420.00$422.50Jul 1$0.11$2.39$0.1121.73$420.11
$432.50$435.00Jul 6$0.11$2.39$0.1121.73$432.61
$445.00$447.50Jul 10$0.11$2.39$0.1121.73$445.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$315.00Jul 17$0.12$4.88$0.1240.67$319.88
$325.00$320.00Jul 17$0.17$4.83$0.1728.41$324.83
$340.00$330.00Jul 13$0.38$9.62$0.3825.32$339.62
$337.50$335.00Jun 29$0.10$2.40$0.1024.00$337.40
$357.50$355.00Jul 2$0.10$2.40$0.1024.00$357.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 610 found (best R:R 149.00, avg 4.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$337.50$345.00Jul 8$7.40$7.40$0.1074.00$344.90
$335.00$340.00Jul 6$4.90$4.90$0.1049.00$339.90
$340.00$345.00Jul 6$4.90$4.90$0.1049.00$344.90
$320.00$325.00Jul 13$4.86$4.86$0.1434.71$324.86
$315.00$320.00Jul 17$4.85$4.85$0.1532.33$319.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$462.50$440.00Jun 29$22.35$22.35$0.15149.00$440.15
$452.50$440.00Jul 2$12.37$12.37$0.1395.15$440.13
$467.50$440.00Jul 8$27.13$27.13$0.3773.32$440.37
$435.00$430.00Jul 2$4.90$4.90$0.1049.00$430.10
$450.00$445.00Jul 6$4.90$4.90$0.1049.00$445.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $1.02, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jun 29Jul 1$0.06168.7%74.1%
$447.50Jun 29Jul 1$0.07172.6%72.8%
$445.00Jun 29Jul 1$0.08156.3%71.2%
$442.50Jun 29Jul 1$0.09160.1%69.5%
$337.50Jun 29Jul 1$0.10250.2%81.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Jun 29Jul 1$0.06189.1%83.6%
$322.50Jul 2Jul 6$0.0789.1%63.8%
$332.50Jun 29Jul 1$0.08233.4%92.4%
$340.00Jun 29Jul 1$0.08172.4%79.1%
$450.00Jul 1Jul 6$0.0874.1%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 1.52% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jun 29$2.38$3.55$5.93$386.57$398.431.52%
$390.00Jun 29$3.68$2.39$6.07$383.93$396.071.55%
$395.00Jun 29$1.44$5.13$6.57$388.43$401.571.68%
$387.50Jun 29$5.35$1.55$6.90$380.60$394.401.76%
$397.50Jun 29$0.85$7.08$7.93$389.57$405.432.03%
$385.00Jun 29$7.25$0.98$8.23$376.77$393.232.10%
$400.00Jun 29$0.49$9.23$9.72$390.28$409.722.48%
$382.50Jun 29$9.38$0.59$9.97$372.53$392.472.55%
$402.50Jun 29$0.28$11.43$11.71$390.79$414.212.99%
$380.00Jun 29$11.68$0.35$12.03$367.97$392.033.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.16% of stock, avg 5.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$380.00Jun 29$0.28$0.35$0.63$379.37$403.13
$400.00$380.00Jun 29$0.49$0.35$0.84$379.16$400.84
$402.50$382.50Jun 29$0.28$0.59$0.87$381.63$403.37
$400.00$382.50Jun 29$0.49$0.59$1.08$381.42$401.08
$397.50$380.00Jun 29$0.85$0.35$1.20$378.80$398.70
$402.50$385.00Jun 29$0.28$0.98$1.26$383.74$403.76
$397.50$382.50Jun 29$0.85$0.59$1.44$381.06$398.94
$400.00$385.00Jun 29$0.49$0.98$1.47$383.53$401.47
$395.00$380.00Jun 29$1.44$0.35$1.79$378.21$396.79
$397.50$385.00Jun 29$0.85$0.98$1.83$383.17$399.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 49.00, avg credit $3.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/325330/335Jul 17$4.90$0.1049.00$320.10$334.90
325/330335/340Jul 31$4.89$0.1144.45$325.11$339.89
320/325330/335Jul 24$4.88$0.1240.67$320.12$334.88
325/330335/340Jul 17$4.86$0.1434.71$325.14$339.86
315/320330/335Jul 17$4.85$0.1532.33$315.15$334.85
315/320325/330Jul 24$4.85$0.1532.33$315.15$329.85
315/320330/335Jul 24$4.83$0.1728.41$315.17$334.83
320/325335/340Jul 17$4.82$0.1826.78$320.18$339.82
325/330340/345Jul 24$4.82$0.1826.78$325.18$344.82
320/325335/340Jul 31$4.82$0.1826.78$320.18$339.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 31$0.05$4.9599.00
$360.00$365.00$370.00Jul 8$0.06$4.9482.33
$445.00$450.00$455.00Jul 17$0.06$4.9482.33
$315.00$320.00$325.00Jul 24$0.06$4.9482.33
$340.00$345.00$350.00Jul 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.05$4.9599.00
$430.00$435.00$440.00Jul 10$0.06$4.9482.33
$335.00$340.00$345.00Jul 24$0.06$4.9482.33
$335.00$340.00$345.00Aug 7$0.06$4.9482.33
$345.00$350.00$355.00Aug 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. 337 found (best net $-3.65, 333 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$375.001:2Jul 13-$3.65$21.35
$452.50$460.001:2Jul 8-$0.34$7.16
$460.00$465.001:2Jul 6-$0.19$4.81
$460.00$465.001:2Jul 17-$1.08$3.92
$455.00$460.001:2Jul 17-$1.26$3.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Jul 13-$0.37$9.63
$340.00$330.001:2Jul 13-$0.47$9.53
$350.00$340.001:2Jul 13-$0.64$9.36
$467.50$440.001:2Jul 8-$22.02$5.48
$320.00$315.001:2Jun 29-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 5.84%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 7$22.850.510.9%5.84%6.78%54
$395.00Jul 31$20.850.510.9%5.33%6.27%35192
$400.00Aug 7$20.650.482.2%5.28%7.50%30338
$400.00Jul 31$18.650.472.2%4.77%6.98%4631.4K
$405.00Aug 7$18.550.453.5%4.74%8.24%112
$395.00Jul 24$18.500.500.9%4.73%5.67%351482
$410.00Aug 7$16.700.424.8%4.27%9.04%1427
$405.00Jul 31$16.650.443.5%4.25%7.75%28838
$400.00Jul 24$16.350.462.2%4.18%6.40%3561.4K
$392.50Jul 17$15.300.510.3%3.91%4.21%152222

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 401,473
Total Puts 188,870
Put/Call Ratio 0.47
Net Difference 212,603

Prior's Put/Call Breakdown

Total Calls 249,150
Total Puts 177,723
Put/Call Ratio 0.71
Net Difference 71,427

Prior 7-Day Put/Call Summary

Total Calls 9,202,906
Total Puts 8,003,429
Average Put/Call Ratio 0.87
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