NEW Tour v244
TSLA
TESLA INC
$410.02 +7.98%
6/29 15:01

Option Volume

Detail
Current (06/29 3:00pm) 3,332,983
Calls: 1,956,997 (59%)
Puts: 1,375,986 (41%)
Prior (06/26) 3,079,758
Calls: 1,549,143 (50%)
Puts: 1,530,615 (50%)
Current vs Prior +8.22%
Calls: +26.33% (Calls)
Puts: -10.10% (Puts)
Prior 7-Day Total 18,522,827
Calls: 9,772,286 (53%)
Puts: 8,750,541 (47%)
Prior 7-Day Average 2,646,118
Calls: 1,396,040 (53%)
Puts: 1,250,077 (47%)
Current vs Prior 7-Day Avg +25.96%
Calls: +40.18%
Puts: +10.07%
Sentiment BULLISH

Dollar Volume

Detail
Current (06/29 3:00pm) $2.50B
Calls: $2.19B (88%)
Puts: $307.55M (12%)
Prior (06/26) $1.30B
Calls: $672.22M (52%)
Puts: $631.86M (48%)
Current vs Prior +91.72%
Calls: +226.18%
Puts: -51.33%
Prior 7-Day Total $10.33B
Calls: $4.42B (43%)
Puts: $5.92B (57%)
Prior 7-Day Average $1.48B
Calls: $631.03M (43%)
Puts: $845.21M (57%)
Current vs Prior 7-Day Avg +69.36%
Calls: +247.47%
Puts: -63.61%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (06/29 3:00pm) 0.70
Prior (06/26) 0.99
Current vs Prior -28.84%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -21.17%
Sentiment NEUTRAL

Open Interest

Detail
Current (06/29 3:00pm) 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 41,794,949
Calls: 24,247,148 (58%)
Puts: 17,547,801 (42%)
Prior 7-Day Average 5,970,707
Calls: 3,463,878 (58%)
Puts: 2,506,828 (42%)
Current vs Prior 7-Day Avg -6.83%
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 0.99% | 3.56%0.99% | 3.56%6.79% | 8.72%8.72% | 14.88%
Prior 2.67% | 4.27%-- | ---- | ---- | --
Current vs Prior -62.87% | -16.70%-- | ---- | ---- | --
Prior 7-Day Avg 2.57% | 3.87%-- | ---- | ---- | --
Current vs 7-Day Avg -61.38% | -8.15%-- | ---- | ---- | --
Prior 7-Day Eod 2.67% | 4.27%-- | ---- | ---- | --
Current vs 7-Day Eod -62.87% | -16.70%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 4.78% | 1.69%
Calls: 5.69% | 1.49%
Puts: 3.87% | 1.90%
Prior 7.85% | 7.46%
Calls: 8.29% | 6.45%
Puts: 7.42% | 8.46%
Current vs Prior -39.11% | -77.35%
Prior 7-Day Avg 3.56% | 4.04%
Calls: 3.34% | 4.10%
Puts: 3.77% | 3.98%
Current vs 7-Day Avg +34.43% | -58.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.19B) vs puts ($307.55M). Elevated premium activity with dollar volume up 92% vs prior. Dollar volume significantly above 7-day average (69% higher). P/C ratio dropping 29% - 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 NEUTRAL
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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 831 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 2477.9578.40$78.180.6%30.9334
$350.00Jul 1762.3562.75$62.550.6%230.933.3K
$340.00Jul 3174.5075.00$74.750.7%1110.90111
$350.00Jul 3165.7066.15$65.930.7%1040.8731
$400.00Jul 1019.2019.35$19.270.8%5.8K0.6415.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1770.7071.10$70.900.6%20.911.1K
$485.00Jul 1775.5075.95$75.720.6%60.91579
$475.00Jul 1765.9566.35$66.150.6%1290.903.8K
$420.00Jul 1721.5021.65$21.580.7%5370.575.8K
$465.00Jul 1756.6557.05$56.850.7%270.861.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 10.050.06$0.0616.7%8520.0150
$470.00Jul 10.060.07$0.0714.3%3580.01221
$467.50Jul 10.070.08$0.0812.5%3140.0118
$415.00Jun 290.080.09$0.0911.1%54.6K0.061.3K
$465.00Jul 10.080.09$0.0911.1%8980.0135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Jun 290.050.06$0.0616.7%59.7K0.03275
$340.00Jul 10.050.06$0.0616.7%1650.01621
$345.00Jul 10.060.07$0.0714.3%2430.01239
$350.00Jul 10.070.08$0.0812.5%2.1K0.011.6K
$352.50Jul 10.080.09$0.0911.1%3680.01295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 428 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jun 2979.7080.55$80.131.1%5261.0056
$332.50Jun 2977.0578.10$77.571.4%61.0057
$335.00Jun 2974.5575.55$75.051.3%111.0016
$337.50Jun 2972.1073.05$72.571.3%111.0038
$340.00Jun 2969.6070.55$70.071.4%1731.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 139.7040.40$40.051.7%31.00--
$485.00Jul 274.7075.25$74.970.7%101.00--
$485.00Jul 674.6575.35$75.000.9%101.00--
$452.50Jun 2942.2542.75$42.501.2%31.00--
$457.50Jun 2947.2547.80$47.531.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 947 active (total vol 3.1M, top 180.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jun 299.9010.15$10.032.5%180.9K1.006.8K
$410.00Jun 291.191.26$1.235.7%164.5K0.522.2K
$405.00Jun 295.055.25$5.153.9%147.4K0.913.4K
$395.00Jun 2914.7515.25$15.003.3%97.9K1.002.4K
$407.50Jun 292.933.05$2.994.0%91.9K0.781.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jun 290.020.03$0.0333.3%102.7K0.011.3K
$395.00Jun 290.010.02$0.0250.0%90.1K0.01361
$390.00Jun 290.010.02$0.0250.0%86.3K0.011.7K
$405.00Jun 290.170.18$0.185.6%83.3K0.09390
$385.00Jun 290.000.01$0.01100.0%66.1K0.002.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 435.9%, max 1263.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jun 29Jul 24718.2%56.1%1180.7%52767
$335.00Jun 29Jul 31596.7%53.3%1019.0%1839
$332.50Jun 29Jul 10616.7%62.3%889.7%5863
$340.00Jun 29Aug 7506.0%51.2%888.6%17455
$490.00Jun 29Aug 7474.8%50.1%847.5%7952
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jun 29Aug 7718.2%52.7%1263.2%3401.7K
$335.00Jun 29Aug 7596.7%52.1%1045.1%7694
$332.50Jun 29Jul 10616.7%62.3%889.7%73193
$340.00Jun 29Aug 7506.0%51.2%888.6%298538
$345.00Jun 29Aug 7469.3%50.6%827.8%4971.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 414 found (best R:R 40.67, avg 5.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 6$0.12$4.88$0.1240.67$460.12
$470.00$475.00Jul 8$0.13$4.87$0.1337.46$470.13
$437.50$440.00Jul 1$0.10$2.40$0.1024.00$437.60
$485.00$490.00Jul 17$0.21$4.79$0.2122.81$485.21
$445.00$447.50Jul 2$0.11$2.39$0.1121.73$445.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$340.00Jul 13$0.14$4.86$0.1434.71$344.86
$335.00$330.00Jul 17$0.15$4.85$0.1532.33$334.85
$350.00$345.00Jul 13$0.17$4.83$0.1728.41$349.83
$340.00$335.00Jul 17$0.17$4.83$0.1728.41$339.83
$355.00$350.00Jul 13$0.21$4.79$0.2122.81$354.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 89.28, avg 3.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$345.00Jul 13$9.75$9.75$0.2539.00$344.75
$350.00$360.00Jul 8$9.73$9.73$0.2736.04$359.73
$335.00$340.00Jul 17$4.85$4.85$0.1532.33$339.85
$330.00$335.00Jul 17$4.83$4.83$0.1728.41$334.83
$345.00$350.00Jul 13$4.82$4.82$0.1826.78$349.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$452.50Jul 2$32.14$32.14$0.3689.28$452.86
$485.00$450.00Jul 6$34.37$34.37$0.6354.56$450.63
$472.50$467.50Jun 29$4.87$4.87$0.1337.46$467.63
$470.00$465.00Jul 10$4.87$4.87$0.1337.46$465.13
$467.50$460.00Jul 8$7.27$7.27$0.2331.61$460.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $1.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jun 29Jul 1$0.06372.0%75.3%
$467.50Jun 29Jul 1$0.07358.7%74.0%
$465.00Jun 29Jul 1$0.08345.2%72.5%
$462.50Jun 29Jul 1$0.09331.7%71.3%
$460.00Jun 29Jul 1$0.10318.0%69.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Jun 29Jul 1$0.06524.4%106.4%
$342.50Jun 29Jul 1$0.06537.6%100.9%
$345.00Jun 29Jul 1$0.06469.3%94.8%
$347.50Jun 29Jul 1$0.07451.2%93.6%
$350.00Jun 29Jul 1$0.07433.1%89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 428 found (cheapest 0.60% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jun 29$1.23$1.23$2.46$407.54$412.460.60%
$412.50Jun 29$0.33$2.84$3.17$409.33$415.670.77%
$407.50Jun 29$2.99$0.50$3.49$404.01$410.990.85%
$415.00Jun 29$0.09$5.13$5.22$409.78$420.221.27%
$405.00Jun 29$5.15$0.18$5.33$399.67$410.331.30%
$402.50Jun 29$7.50$0.06$7.56$394.94$410.061.84%
$417.50Jun 29$0.04$7.55$7.59$409.91$425.091.85%
$400.00Jun 29$10.03$0.03$10.06$389.94$410.062.45%
$420.00Jun 29$0.02$10.05$10.07$409.93$430.072.46%
$422.50Jun 29$0.02$12.48$12.50$410.00$435.003.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.07% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$405.00Jun 29$0.09$0.18$0.27$404.73$415.27
$412.50$405.00Jun 29$0.33$0.18$0.51$404.49$413.01
$415.00$407.50Jun 29$0.09$0.50$0.59$406.91$415.59
$412.50$407.50Jun 29$0.33$0.50$0.83$406.67$413.33
$415.00$410.00Jun 29$0.09$1.23$1.32$408.68$416.32
$412.50$410.00Jun 29$0.33$1.23$1.56$408.44$414.06
$422.50$400.00Jul 1$2.26$2.90$5.16$394.84$427.66
$420.00$400.00Jul 1$2.87$2.90$5.77$394.23$425.77
$422.50$402.50Jul 1$2.26$3.60$5.86$396.64$428.36
$420.00$402.50Jul 1$2.87$3.60$6.47$396.03$426.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 44.45, avg credit $4.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
345/350355/360Jul 13$4.89$0.1144.45$345.11$359.89
340/345350/355Jul 17$4.88$0.1240.67$340.12$354.88
340/345355/360Jul 13$4.86$0.1434.71$340.14$359.86
330/335340/345Jul 31$4.86$0.1434.71$330.14$344.86
330/335340/345Jul 24$4.85$0.1532.33$330.15$344.85
335/340345/350Jul 24$4.85$0.1532.33$335.15$349.85
340/345350/355Jul 24$4.83$0.1728.41$340.17$354.83
345/350355/360Jul 31$4.83$0.1728.41$345.17$359.83
335/340350/355Jul 17$4.82$0.1826.78$335.18$354.82
330/335350/355Jul 17$4.80$0.2024.00$330.20$354.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 453 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Jul 24$0.05$4.9599.00
$340.00$345.00$350.00Jul 24$0.05$4.9599.00
$480.00$485.00$490.00Jul 24$0.05$4.9599.00
$350.00$355.00$360.00Jul 13$0.06$4.9482.33
$470.00$475.00$480.00Jul 24$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$365.00$370.00$375.00Aug 7$0.05$4.9599.00
$335.00$340.00$345.00Jul 17$0.06$4.9482.33
$345.00$350.00$355.00Jul 17$0.07$4.9370.43
$475.00$480.00$485.00Jul 17$0.07$4.9370.43
$355.00$360.00$365.00Jul 24$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. 353 found (best net $-6.26, 345 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$485.001:2Jun 29-$0.01$4.99
$485.00$490.001:2Jun 29-$0.01$4.99
$485.00$490.001:2Jul 1-$0.02$4.98
$480.00$485.001:2Jul 1-$0.03$4.97
$475.00$480.001:2Jul 1-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$450.001:2Jul 6-$6.26$28.74
$485.00$452.501:2Jul 2-$10.69$21.81
$335.00$330.001:2Jul 13-$0.39$4.61
$340.00$335.001:2Jul 13-$0.45$4.55
$345.00$340.001:2Jul 13-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.80%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Aug 7$23.800.511.2%5.80%7.02%2113
$420.00Aug 7$21.750.482.4%5.30%7.74%16179
$415.00Jul 31$21.650.501.2%5.28%6.49%294353
$425.00Aug 7$19.750.453.6%4.82%8.47%7851
$420.00Jul 31$19.450.472.4%4.74%7.18%410429
$415.00Jul 24$19.250.491.2%4.69%5.91%7181.1K
$430.00Aug 7$17.750.424.9%4.33%9.20%7887
$425.00Jul 31$17.500.433.6%4.27%7.92%300844
$420.00Jul 24$17.100.462.4%4.17%6.60%2.7K2.9K
$435.00Aug 7$16.150.396.1%3.94%10.03%55710

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 1,956,997
Total Puts 1,375,986
Put/Call Ratio 0.70
Net Difference 581,011

Prior's Put/Call Breakdown

Total Calls 1,549,143
Total Puts 1,530,615
Put/Call Ratio 0.99
Net Difference 18,528

Prior 7-Day Put/Call Summary

Total Calls 9,772,286
Total Puts 8,750,541
Average Put/Call Ratio 0.89
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