NEW Tour v246
TSLA
TESLA INC
$422.23 +2.52%
(6/29 EOD) ◀
|
Tuesday, June 30, 2026 (3:00pm)
January 2026
|
◀ 6/30 15:00 ▶

Option Volume

Detail
ℹ
Current (06/30 3:00pm) 1,772,336
Calls: 1,152,329 (65%)
Puts: 620,007 (35%)
Prior (06/29) 3,332,983
Calls: 1,956,997 (59%)
Puts: 1,375,986 (41%)
Current vs Prior -46.82%
Calls: -41.12% (Calls)
Puts: -54.94% (Puts)
Prior 7-Day Total 19,193,668
Calls: 10,401,355 (54%)
Puts: 8,792,313 (46%)
Prior 7-Day Average 2,741,952
Calls: 1,485,907 (54%)
Puts: 1,256,044 (46%)
Current vs Prior 7-Day Avg -35.36%
Calls: -22.45%
Puts: -50.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 3:00pm) $1.42B
Calls: $1.21B (85%)
Puts: $210.87M (15%)
Prior (06/29) $2.50B
Calls: $2.19B (88%)
Puts: $307.55M (12%)
Current vs Prior -43.04%
Calls: -44.67%
Puts: -31.44%
Prior 7-Day Total $11.43B
Calls: $6.44B (56%)
Puts: $4.99B (44%)
Prior 7-Day Average $1.63B
Calls: $919.48M (56%)
Puts: $712.94M (44%)
Current vs Prior 7-Day Avg -12.76%
Calls: +31.95%
Puts: -70.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 3:00pm) 0.54
Prior (06/29) 0.70
Current vs Prior -23.48%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -37.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 3:00pm) 5,711,985
Calls: 3,271,588 (57%)
Puts: 2,440,397 (43%)
Prior (06/29) 5,562,805
Calls: 3,212,071 (58%)
Puts: 2,350,734 (42%)
Current vs Prior +2.68%
Prior 7-Day Total 40,569,043
Calls: 23,486,684 (58%)
Puts: 17,082,359 (42%)
Prior 7-Day Average 5,795,577
Calls: 3,355,240 (58%)
Puts: 2,440,337 (42%)
Current vs Prior 7-Day Avg -1.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.44% | 4.36%6.15% | 8.10%8.34% | 14.35%
Prior 3.44% | 4.36%-- | ---- | --
Current vs Prior -29.15% | -18.37%-- | ---- | --
Prior 7-Day Avg 2.70% | 3.95%-- | ---- | --
Current vs 7-Day Avg -9.64% | -9.99%-- | ---- | --
Prior 7-Day Eod 3.44% | 4.36%-- | ---- | --
Current vs 7-Day Eod -29.15% | -18.37%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 1.65%
Calls: 1.75% | 1.83%
Puts: 2.17% | 1.46%
Prior 4.78% | 1.69%
Calls: 5.69% | 1.49%
Puts: 3.87% | 1.90%
Current vs Prior -59.00% | -2.37%
Prior 7-Day Avg 3.81% | 3.76%
Calls: 3.75% | 3.66%
Puts: 3.88% | 3.86%
Current vs 7-Day Avg -48.58% | -56.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.21B) vs puts ($210.87M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 23% - 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 BULLISH
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
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 810 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 11.701.71$1.710.6%52.4K0.241.9K
$370.00Jul 1754.9055.25$55.080.6%1260.912.3K
$390.00Jul 1737.6537.90$37.780.7%2730.8115.3K
$425.00Jul 1714.9015.00$14.950.7%2.5K0.494.3K
$420.00Jul 1013.7513.85$13.800.7%5.8K0.544.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 1716.7016.80$16.750.6%2590.512.0K
$405.00Jul 21.621.63$1.630.6%5.5K0.171.7K
$412.50Jul 11.331.34$1.340.7%23.6K0.201.1K
$430.00Jul 3126.1026.30$26.200.8%350.5264
$410.00Jul 22.512.53$2.520.8%12.1K0.241.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 10.050.06$0.0616.7%1.1K0.011.0K
$500.00Jul 20.050.06$0.0616.7%1.8K0.014.5K
$495.00Jul 20.060.07$0.0714.3%4800.011.4K
$490.00Jul 20.070.08$0.0812.5%540.011.1K
$455.00Jul 10.080.09$0.0911.1%1.3K0.01610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 10.050.06$0.0616.7%4.8K0.013.6K
$382.50Jul 10.060.07$0.0714.3%1.6K0.011.4K
$385.00Jul 10.060.07$0.0714.3%3.3K0.013.0K
$387.50Jul 10.070.08$0.0812.5%3.0K0.011.6K
$350.00Jul 20.070.08$0.0812.5%7390.012.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 411 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 181.3582.95$82.151.9%4501.0062
$342.50Jul 178.1080.95$79.533.6%--1.0042
$345.00Jul 176.3077.80$77.051.9%741.0026
$347.50Jul 173.1076.15$74.634.1%--1.0047
$350.00Jul 171.3572.95$72.152.2%2.1K1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 252.4053.50$52.952.1%11.00--
$500.00Jul 277.5578.45$78.001.2%11.00--
$505.00Jul 282.2083.50$82.851.6%11.001
$485.00Jul 662.1063.80$62.952.7%--1.0010
$480.00Jul 156.9058.75$57.833.2%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 886 active (total vol 1.6M, top 119.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 15.655.75$5.701.8%119.4K0.585.7K
$415.00Jul 19.059.20$9.131.6%90.1K0.734.4K
$417.50Jul 17.257.35$7.301.4%65.6K0.662.6K
$430.00Jul 11.701.71$1.710.6%52.4K0.241.9K
$425.00Jul 13.203.30$3.253.1%51.8K0.402.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 11.851.87$1.861.1%42.3K0.271.4K
$410.00Jul 10.950.96$0.961.0%38.1K0.152.2K
$400.00Jul 10.220.23$0.234.3%32.1K0.044.8K
$420.00Jul 13.403.50$3.452.9%24.5K0.42328
$405.00Jul 10.450.47$0.464.3%23.9K0.082.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 119 strikes (avg 66.7%, max 193.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 1Jul 31150.5%52.7%185.6%451270
$345.00Jul 1Aug 7136.5%50.5%170.3%7526
$342.50Jul 1Jul 10166.2%63.2%163.2%252
$350.00Jul 1Jul 31132.1%51.0%158.8%2.1K166
$500.00Jul 1Aug 7122.0%48.7%150.3%7762.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 1Aug 7150.5%51.3%193.5%228791
$345.00Jul 1Aug 7136.5%50.5%170.3%477479
$350.00Jul 1Aug 7132.1%49.9%164.9%1.2K2.3K
$342.50Jul 1Jul 10166.2%63.2%163.2%231454
$355.00Jul 1Aug 7123.0%49.2%150.2%6531.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 435 found (best R:R 54.56, avg 6.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$465.00$470.00Jul 6$0.12$4.88$0.1240.67$465.12
$485.00$490.00Jul 10$0.12$4.88$0.1240.67$485.12
$490.00$495.00Jul 13$0.12$4.88$0.1240.67$490.12
$475.00$480.00Jul 8$0.14$4.86$0.1434.71$475.14
$485.00$490.00Jul 13$0.15$4.85$0.1532.33$485.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 15$0.18$9.82$0.1854.56$349.82
$345.00$340.00Jul 17$0.11$4.89$0.1144.45$344.89
$360.00$355.00Jul 13$0.12$4.88$0.1240.67$359.88
$350.00$345.00Jul 17$0.14$4.86$0.1434.71$349.86
$360.00$350.00Jul 15$0.34$9.66$0.3428.41$359.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 671 found (best R:R 72.53, avg 3.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$347.50$360.00Jul 8$12.33$12.33$0.1772.53$359.83
$355.00$360.00Jul 13$4.87$4.87$0.1337.46$359.87
$350.00$355.00Jul 17$4.85$4.85$0.1532.33$354.85
$360.00$365.00Jul 13$4.83$4.83$0.1728.41$364.83
$375.00$380.00Jul 13$4.82$4.82$0.1826.78$379.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$455.00Jul 6$29.30$29.30$0.7041.86$455.70
$500.00$495.00Jul 17$4.87$4.87$0.1337.46$495.13
$505.00$500.00Jul 2$4.85$4.85$0.1532.33$500.15
$505.00$500.00Jul 17$4.83$4.83$0.1728.41$500.17
$442.50$440.00Jul 1$2.40$2.40$0.1024.00$440.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $0.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$372.50Jul 1Jul 2$0.0595.5%78.2%
$495.00Jul 1Jul 2$0.05103.5%86.0%
$490.00Jul 1Jul 2$0.0697.5%82.6%
$485.00Jul 1Jul 2$0.0791.7%78.8%
$480.00Jul 1Jul 2$0.0987.6%74.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 1Jul 2$0.06114.0%92.0%
$367.50Jul 1Jul 2$0.06105.9%83.6%
$365.00Jul 1Jul 2$0.07106.6%86.1%
$370.00Jul 1Jul 2$0.0798.9%80.4%
$372.50Jul 1Jul 2$0.0895.5%78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 409 found (cheapest 2.13% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$422.50Jul 1$4.38$4.60$8.98$413.52$431.482.13%
$420.00Jul 1$5.70$3.45$9.15$410.85$429.152.17%
$425.00Jul 1$3.25$5.98$9.23$415.77$434.232.19%
$417.50Jul 1$7.30$2.55$9.85$407.65$427.352.33%
$427.50Jul 1$2.37$7.60$9.97$417.53$437.472.36%
$415.00Jul 1$9.13$1.86$10.99$404.01$425.992.60%
$430.00Jul 1$1.71$9.43$11.14$418.86$441.142.64%
$412.50Jul 1$11.10$1.34$12.44$400.06$424.942.95%
$432.50Jul 1$1.22$11.48$12.70$419.80$445.203.01%
$422.50Jul 2$6.85$6.85$13.70$408.80$436.203.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.52% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$432.50$410.00Jul 1$1.22$0.96$2.18$407.82$434.68
$432.50$412.50Jul 1$1.22$1.34$2.56$409.94$435.06
$430.00$410.00Jul 1$1.71$0.96$2.67$407.33$432.67
$430.00$412.50Jul 1$1.71$1.34$3.05$409.45$433.05
$432.50$415.00Jul 1$1.22$1.86$3.08$411.92$435.58
$427.50$410.00Jul 1$2.37$0.96$3.33$406.67$430.83
$430.00$415.00Jul 1$1.71$1.86$3.57$411.43$433.57
$427.50$412.50Jul 1$2.37$1.34$3.71$408.79$431.21
$432.50$417.50Jul 1$1.22$2.55$3.77$413.73$436.27
$425.00$410.00Jul 1$3.25$0.96$4.21$405.79$429.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 49.00, avg credit $4.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/345350/355Jul 24$4.90$0.1049.00$340.10$354.90
350/355360/365Aug 7$4.90$0.1049.00$350.10$364.90
355/360365/370Jul 13$4.89$0.1144.45$355.11$369.89
370/375390/395Jul 13$4.88$0.1240.67$370.12$394.88
385/388390/395Jul 13$4.88$0.1240.67$382.62$394.88
360/365370/375Jul 31$4.87$0.1337.46$360.13$374.87
360/365370/375Jul 13$4.86$0.1434.71$360.14$374.86
355/360365/370Jul 24$4.85$0.1532.33$355.15$369.85
340/345350/355Jul 31$4.85$0.1532.33$340.15$354.85
345/350355/360Jul 31$4.85$0.1532.33$345.15$359.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 446 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Jul 6$0.05$4.9599.00
$475.00$480.00$485.00Jul 8$0.05$4.9599.00
$485.00$490.00$495.00Jul 24$0.05$4.9599.00
$475.00$480.00$485.00Jul 31$0.05$4.9599.00
$410.00$415.00$420.00Aug 7$0.05$4.9599.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Jul 13$0.06$4.9482.33
$350.00$355.00$360.00Jul 17$0.06$4.9482.33
$340.00$345.00$350.00Jul 24$0.06$4.9482.33
$465.00$470.00$475.00Jul 17$0.07$4.9370.43
$340.00$345.00$350.00Jul 31$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. 340 found (best net $-9.55, 338 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Jul 15-$0.59$9.41
$470.00$480.001:2Jul 15-$0.86$9.14
$460.00$470.001:2Jul 15-$1.25$8.75
$450.00$460.001:2Jul 15-$1.80$8.20
$440.00$450.001:2Jul 15-$2.87$7.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$450.001:2Aug 7-$9.55$30.45
$485.00$455.001:2Jul 6-$4.35$25.65
$350.00$340.001:2Jul 15-$0.35$9.65
$360.00$350.001:2Jul 15-$0.37$9.63
$370.00$360.001:2Jul 15-$0.54$9.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 178 found (best yield 5.67%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Aug 7$23.950.520.7%5.67%6.33%69109
$425.00Jul 31$22.050.510.7%5.22%5.88%389930
$430.00Aug 7$21.950.481.8%5.20%7.04%102138
$435.00Aug 7$20.250.453.0%4.80%7.82%71560
$430.00Jul 31$19.900.481.8%4.71%6.55%425850
$425.00Jul 24$19.700.510.7%4.67%5.32%365557
$440.00Aug 7$18.350.424.2%4.35%8.55%54637
$435.00Jul 31$17.950.443.0%4.25%7.28%936539
$430.00Jul 24$17.500.471.8%4.14%5.98%3751.3K
$445.00Aug 7$16.550.405.4%3.92%9.31%35103

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 1,152,329
Total Puts 620,007
Put/Call Ratio 0.54
Net Difference 532,322

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,401,355
Total Puts 8,792,313
Average Put/Call Ratio 0.86
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