NEW Tour v244
TSLA
TESLA INC
$411.84 +8.46%
6/29 16:02

Option Volume

Detail
Current (06/29 4:00pm) 3,867,820
Calls: 2,267,922 (59%)
Puts: 1,599,898 (41%)
Prior (06/26) 3,381,522
Calls: 1,708,802 (51%)
Puts: 1,672,720 (49%)
Current vs Prior +14.38%
Calls: +32.72% (Calls)
Puts: -4.35% (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 +46.17%
Calls: +62.45%
Puts: +27.98%
Sentiment BULLISH

Dollar Volume

Detail
Current (06/29 4:00pm) $2.92B
Calls: $2.58B (88%)
Puts: $337.79M (12%)
Prior (06/26) $1.38B
Calls: $671.12M (49%)
Puts: $709.31M (51%)
Current vs Prior +111.42%
Calls: +284.53%
Puts: -52.38%
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 +97.70%
Calls: +308.97%
Puts: -60.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (06/29 4:00pm) 0.71
Prior (06/26) 0.98
Current vs Prior -27.93%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -20.91%
Sentiment NEUTRAL

Open Interest

Detail
Current (06/29 4:00pm) 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 0.65% | 3.44%0.65% | 3.44%6.67% | 8.59%8.59% | 14.79%
Prior 2.67% | 4.27%-- | ---- | ---- | --
Current vs Prior +28.81% | +2.15%-- | ---- | ---- | --
Prior 7-Day Avg 2.57% | 3.87%-- | ---- | ---- | --
Current vs 7-Day Avg +33.96% | +12.64%-- | ---- | ---- | --
Prior 7-Day Eod 2.67% | 4.27%-- | ---- | ---- | --
Current vs 7-Day Eod +28.81% | +2.15%-- | ---- | ---- | --
Sentiment BEARISH------

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 ($2.58B) vs puts ($337.79M). Massive premium surge with dollar volume up 111% vs prior. Dollar volume significantly above 7-day average (98% higher). P/C ratio dropping 28% - 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 BEARISH
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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
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 802 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 1750.2550.55$50.400.6%580.88556
$340.00Jul 3176.1576.65$76.400.7%1210.91111
$362.50Jul 1752.4552.80$52.630.7%180.9072
$350.00Jul 1764.0064.45$64.220.7%270.933.3K
$360.00Jul 1754.7555.15$54.950.7%340.904.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 1773.6574.10$73.880.6%230.91579
$465.00Jul 1754.9555.30$55.130.6%470.861.6K
$470.00Jul 1759.5059.90$59.700.7%10.881.3K
$460.00Jul 1750.4550.80$50.630.7%110.842.1K
$475.00Jul 1764.1564.60$64.380.7%1290.893.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 10.070.08$0.0812.5%1.2K0.0150
$470.00Jul 10.090.10$0.1010.0%5510.01221
$467.50Jul 10.100.11$0.119.1%4520.0118
$465.00Jul 10.110.13$0.1216.7%9860.0135
$462.50Jul 10.120.14$0.1315.4%1.0K0.0222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 10.070.08$0.0812.5%2.3K0.011.6K
$352.50Jul 10.080.09$0.0911.1%5600.01295
$357.50Jul 10.100.11$0.119.1%6470.01302
$332.50Jul 20.100.12$0.1118.2%1200.011.7K
$360.00Jul 10.110.13$0.1216.7%1.2K0.011.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jun 2978.4585.65$82.058.8%5261.0056
$332.50Jun 2975.6083.15$79.389.5%61.0057
$335.00Jun 2973.1580.65$76.909.8%111.0016
$337.50Jun 2970.4078.15$74.2810.4%111.0038
$340.00Jun 2967.9575.65$71.8010.7%1731.0054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$452.50Jul 140.3541.40$40.882.6%211.00--
$465.00Jul 152.8553.80$53.331.8%201.00--
$485.00Jul 272.7073.65$73.181.3%101.00--
$485.00Jul 672.6573.80$73.221.6%101.00--
$452.50Jun 2939.4542.50$40.987.4%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 958 active (total vol 3.6M, top 186.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jun 291.662.02$1.8419.6%186.4K0.972.2K
$400.00Jun 2911.5512.25$11.905.9%183.5K1.006.8K
$405.00Jun 296.557.00$6.786.6%150.6K1.003.4K
$412.50Jun 290.120.16$0.1428.6%140.0K0.24435
$415.00Jun 290.010.02$0.0250.0%108.6K0.031.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jun 290.000.01$0.01100.0%106.9K0.001.3K
$405.00Jun 290.000.01$0.01100.0%97.0K0.01390
$410.00Jun 290.020.03$0.0333.3%94.1K0.0598
$395.00Jun 290.000.01$0.01100.0%90.4K0.00361
$390.00Jun 290.000.01$0.01100.0%86.9K0.001.7K

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 739.6%, max 2058.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jun 29Jul 241138.6%56.3%1923.2%52767
$335.00Jun 29Jul 31947.1%53.3%1676.7%1839
$345.00Jun 29Jul 31822.0%51.7%1489.8%4260
$340.00Jun 29Aug 7804.5%51.2%1472.3%17455
$332.50Jun 29Jul 10978.3%63.4%1443.7%5863
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jun 29Aug 71138.6%52.8%2058.5%3401.7K
$335.00Jun 29Aug 7947.1%51.9%1725.1%7794
$345.00Jun 29Aug 7822.0%50.5%1528.1%5011.1K
$340.00Jun 29Aug 7804.5%51.2%1472.3%306538
$332.50Jun 29Jul 10978.3%63.4%1443.7%74193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 44.45, avg 5.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$485.00Jul 10$0.11$4.89$0.1144.45$480.11
$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
$485.00$490.00Jul 17$0.20$4.80$0.2024.00$485.20
$452.50$455.00Jul 6$0.11$2.39$0.1121.73$452.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$330.00Jul 17$0.11$4.89$0.1144.45$334.89
$350.00$345.00Jul 13$0.12$4.88$0.1240.67$349.88
$345.00$340.00Jul 13$0.14$4.86$0.1434.71$344.86
$340.00$335.00Jul 17$0.16$4.84$0.1630.25$339.84
$355.00$350.00Jul 13$0.19$4.81$0.1925.32$354.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 112.64, avg 3.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$335.00$340.00Jul 10$4.88$4.88$0.1240.67$339.88
$330.00$335.00Jul 6$4.82$4.82$0.1826.78$334.82
$360.00$362.50Jul 1$2.40$2.40$0.1024.00$362.40
$350.00$360.00Jul 8$9.60$9.60$0.4024.00$359.60
$355.00$357.50Jul 10$2.40$2.40$0.1024.00$357.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$460.00Jul 2$24.78$24.78$0.22112.64$460.22
$485.00$452.50Jul 6$32.00$32.00$0.5064.00$453.00
$460.00$452.50Jul 2$7.35$7.35$0.1549.00$452.65
$480.00$470.00Jul 10$9.72$9.72$0.2834.71$470.28
$490.00$485.00Jul 17$4.84$4.84$0.1630.25$485.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $1.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Jun 29Jul 1$0.05775.9%105.4%
$472.50Jun 29Jul 1$0.07585.3%78.6%
$475.00Jun 29Jul 1$0.07605.7%80.5%
$370.00Jun 29Jul 1$0.08469.8%73.1%
$470.00Jun 29Jul 1$0.09564.6%77.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$345.00Jun 29Jul 1$0.05822.0%98.6%
$347.50Jun 29Jul 1$0.07719.2%95.8%
$350.00Jun 29Jul 1$0.07691.0%92.2%
$342.50Jun 29Jul 1$0.08775.9%105.4%
$352.50Jun 29Jul 1$0.08663.0%90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.24% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$412.50Jun 29$0.14$0.85$0.99$411.51$413.490.24%
$410.00Jun 29$1.84$0.03$1.87$408.13$411.870.45%
$415.00Jun 29$0.02$3.53$3.55$411.45$418.550.86%
$407.50Jun 29$4.47$0.01$4.48$403.02$411.981.09%
$417.50Jun 29$0.01$5.55$5.56$411.94$423.061.35%
$405.00Jun 29$6.78$0.01$6.79$398.21$411.791.65%
$420.00Jun 29$0.02$8.05$8.07$411.93$428.071.96%
$402.50Jun 29$9.40$0.01$9.41$393.09$411.912.28%
$422.50Jun 29$0.01$10.55$10.56$411.94$433.062.56%
$400.00Jun 29$11.90$0.01$11.91$388.09$411.912.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.04% of stock, avg 5.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$410.00Jun 29$0.14$0.03$0.17$409.83$412.67
$422.50$400.00Jul 1$2.58$2.22$4.80$395.20$427.30
$422.50$402.50Jul 1$2.58$2.83$5.41$397.09$427.91
$420.00$400.00Jul 1$3.25$2.22$5.47$394.53$425.47
$420.00$402.50Jul 1$3.25$2.83$6.08$396.42$426.08
$422.50$405.00Jul 1$2.58$3.55$6.13$398.87$428.63
$417.50$400.00Jul 1$4.05$2.22$6.27$393.73$423.77
$420.00$405.00Jul 1$3.25$3.55$6.80$398.20$426.80
$417.50$402.50Jul 1$4.05$2.83$6.88$395.62$424.38
$422.50$407.50Jul 1$2.58$4.47$7.05$400.45$429.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 44.45, avg credit $4.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/335340/345Jul 24$4.89$0.1144.45$330.11$344.89
340/345350/355Jul 17$4.88$0.1240.67$340.12$354.88
330/335340/345Jul 31$4.88$0.1240.67$330.12$344.88
340/345350/355Jul 24$4.87$0.1337.46$340.13$354.87
335/340350/355Jul 17$4.85$0.1532.33$335.15$354.85
345/350355/360Jul 31$4.84$0.1630.25$345.16$359.84
345/350355/360Jul 17$4.83$0.1728.41$345.17$359.83
355/360365/370Jul 31$4.83$0.1728.41$355.17$369.83
335/340345/350Jul 24$4.82$0.1826.78$335.18$349.82
340/345350/355Jul 31$4.81$0.1925.32$340.19$354.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 461 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$485.00$490.00Jul 17$0.05$4.9599.00
$470.00$475.00$480.00Jul 24$0.05$4.9599.00
$470.00$475.00$480.00Jul 17$0.06$4.9482.33
$345.00$350.00$355.00Jul 31$0.06$4.9482.33
$450.00$455.00$460.00Jul 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 17$0.05$4.9599.00
$340.00$345.00$350.00Jul 17$0.06$4.9482.33
$475.00$480.00$485.00Jul 17$0.06$4.9482.33
$480.00$485.00$490.00Jul 17$0.06$4.9482.33
$330.00$335.00$340.00Jul 24$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. 359 found (best net $-9.22, 352 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-$0.03$4.97
$475.00$480.001:2Jul 1-$0.04$4.96
$480.00$485.001:2Jul 1-$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$452.501:2Jul 6-$9.22$23.28
$335.00$330.001:2Jul 13-$0.40$4.60
$340.00$335.001:2Jul 13-$0.47$4.53
$345.00$340.001:2Jul 13-$0.47$4.53
$335.00$330.001:2Jul 17-$0.62$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 6.01%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Aug 7$24.750.520.8%6.01%6.78%9213
$420.00Aug 7$22.450.492.0%5.45%7.43%19379
$415.00Jul 31$22.400.510.8%5.44%6.21%362353
$425.00Aug 7$20.350.463.2%4.94%8.14%8151
$420.00Jul 31$20.200.482.0%4.90%6.89%450429
$415.00Jul 24$19.950.510.8%4.84%5.61%1.6K1.1K
$430.00Aug 7$18.500.434.4%4.49%8.90%17287
$425.00Jul 31$18.100.453.2%4.39%7.59%512844
$420.00Jul 24$17.750.472.0%4.31%6.29%2.8K2.9K
$435.00Aug 7$16.700.405.6%4.05%9.68%57610

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 2,267,922
Total Puts 1,599,898
Put/Call Ratio 0.71
Net Difference 668,024

Prior's Put/Call Breakdown

Total Calls 1,708,802
Total Puts 1,672,720
Put/Call Ratio 0.98
Net Difference 36,082

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