NEW Tour v246
TSLA
TESLA INC
$420.60 +2.13%
(6/30 15:00) ◀
|
Tuesday, June 30, 2026 (4:00pm)
January 2026
|
▶
◀ 6/30 16:00

Option Volume

Detail
ℹ
Current (06/30 4:00pm) 2,218,707
Calls: 1,453,798 (66%)
Puts: 764,909 (34%)
Prior (06/29) 3,867,820
Calls: 2,267,922 (59%)
Puts: 1,599,898 (41%)
Current vs Prior -42.64%
Calls: -35.90% (Calls)
Puts: -52.19% (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 -19.08%
Calls: -2.16%
Puts: -39.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 4:00pm) $1.57B
Calls: $1.27B (81%)
Puts: $306.08M (19%)
Prior (06/29) $2.92B
Calls: $2.58B (88%)
Puts: $337.79M (12%)
Current vs Prior -46.07%
Calls: -50.88%
Puts: -9.39%
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 -3.59%
Calls: +37.88%
Puts: -57.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 4:00pm) 0.53
Prior (06/29) 0.71
Current vs Prior -25.42%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -38.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 4:00pm) 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 2.34% | 4.32%6.25% | 8.12%8.48% | 14.50%
Prior 3.44% | 4.36%-- | ---- | --
Current vs Prior -32.12% | -19.80%-- | ---- | --
Prior 7-Day Avg 2.70% | 3.95%-- | ---- | --
Current vs 7-Day Avg -13.43% | -11.56%-- | ---- | --
Prior 7-Day Eod 3.44% | 4.36%-- | ---- | --
Current vs 7-Day Eod -32.12% | -19.80%-- | ---- | --
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 81% of dollar volume in calls ($1.27B) vs puts ($306.08M). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 25% - 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
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 785 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 12.382.40$2.390.8%76.6K0.342.2K
$430.00Jul 11.181.19$1.190.8%76.0K0.201.9K
$427.50Jul 11.681.70$1.691.2%35.1K0.26633
$432.50Jul 10.820.83$0.831.2%24.0K0.141.7K
$432.50Jul 22.462.49$2.481.2%21.8K0.252.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1714.9515.10$15.021.0%1.3K0.475.4K
$415.00Jul 109.459.55$9.501.1%2.2K0.41552
$425.00Jul 2421.9522.20$22.081.1%510.5161
$425.00Jul 1717.5517.75$17.651.1%5240.522.0K
$405.00Jul 178.708.80$8.751.1%1.4K0.323.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 10.050.06$0.0616.7%1.1K0.011.0K
$457.50Jul 10.060.07$0.0714.3%7310.011.1K
$500.00Jul 20.060.07$0.0714.3%1.8K0.014.5K
$495.00Jul 20.070.08$0.0812.5%5700.011.4K
$452.50Jul 10.080.09$0.0911.1%2.5K0.02295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 20.060.07$0.0714.3%8140.012.8K
$382.50Jul 10.070.08$0.0812.5%1.6K0.011.4K
$385.00Jul 10.080.09$0.0911.1%4.1K0.013.0K
$387.50Jul 10.090.10$0.1010.0%3.3K0.021.6K
$390.00Jul 10.100.11$0.119.1%15.3K0.025.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 422 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Jul 179.6585.70$82.687.3%--1.0012
$340.00Jul 179.4582.55$81.003.8%4501.0062
$342.50Jul 176.0080.15$78.085.3%131.0042
$345.00Jul 173.7577.25$75.504.6%771.0026
$347.50Jul 170.7575.50$73.136.5%401.0047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Jul 240.4543.75$42.107.8%31.00--
$465.00Jul 242.9046.25$44.587.5%11.00--
$470.00Jul 247.9051.20$49.556.7%11.00--
$475.00Jul 252.9056.15$54.536.0%51.00--
$480.00Jul 257.8561.15$59.505.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 903 active (total vol 2.0M, top 127.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 14.404.50$4.452.2%127.5K0.525.7K
$415.00Jul 17.507.65$7.582.0%92.7K0.704.4K
$425.00Jul 12.382.40$2.390.8%76.6K0.342.2K
$430.00Jul 11.181.19$1.190.8%76.0K0.201.9K
$417.50Jul 15.805.95$5.882.6%68.1K0.612.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 12.102.16$2.132.8%49.4K0.301.4K
$410.00Jul 11.031.05$1.041.9%45.2K0.172.2K
$400.00Jul 10.250.26$0.263.8%35.6K0.054.8K
$420.00Jul 14.004.05$4.031.2%34.9K0.48328
$417.50Jul 12.922.98$2.952.0%30.5K0.39183

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 67.9%, max 203.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Jul 1Aug 7153.0%50.4%203.3%7826
$340.00Jul 1Jul 31148.9%51.9%187.2%461270
$342.50Jul 1Jul 10171.4%62.4%174.8%1552
$350.00Jul 1Jul 31127.9%50.3%154.4%2.2K166
$495.00Jul 1Aug 7120.5%48.1%150.6%187261
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$345.00Jul 1Aug 7153.0%50.4%203.3%515479
$340.00Jul 1Aug 7148.9%51.2%191.0%236791
$342.50Jul 1Jul 10171.4%62.4%174.8%337454
$350.00Jul 1Aug 7127.9%49.8%156.8%2.4K2.3K
$355.00Jul 1Aug 7118.9%49.2%141.8%7731.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 449 found (best R:R 49.00, avg 6.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$495.00$500.00Jul 13$0.10$4.90$0.1049.00$495.10
$475.00$480.00Jul 8$0.11$4.89$0.1144.45$475.11
$485.00$490.00Jul 10$0.11$4.89$0.1144.45$485.11
$490.00$495.00Jul 13$0.11$4.89$0.1144.45$490.11
$495.00$500.00Jul 17$0.14$4.86$0.1434.71$495.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 15$0.20$9.80$0.2049.00$349.80
$345.00$340.00Jul 17$0.12$4.88$0.1240.67$344.88
$360.00$355.00Jul 13$0.13$4.87$0.1337.46$359.87
$350.00$345.00Jul 17$0.15$4.85$0.1532.33$349.85
$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. 656 found (best R:R 199.00, avg 2.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$370.00Jul 24$4.87$4.87$0.1337.46$369.87
$355.00$360.00Jul 17$4.82$4.82$0.1826.78$359.82
$350.00$355.00Jul 31$4.82$4.82$0.1826.78$354.82
$345.00$347.50Jul 1$2.37$2.37$0.1318.23$347.37
$360.00$362.50Jul 2$2.37$2.37$0.1318.23$362.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$485.00$455.00Jul 6$29.85$29.85$0.15199.00$455.15
$490.00$480.00Jul 2$9.78$9.78$0.2244.45$480.22
$465.00$460.00Jul 31$4.82$4.82$0.1826.78$460.18
$472.50$470.00Jul 10$2.38$2.38$0.1219.83$470.12
$500.00$495.00Jul 17$4.75$4.75$0.2519.00$495.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $0.87, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 1Jul 2$0.06109.8%93.5%
$490.00Jul 1Jul 2$0.07104.9%86.6%
$480.00Jul 1Jul 2$0.0894.2%79.0%
$485.00Jul 1Jul 2$0.0898.4%82.7%
$475.00Jul 1Jul 2$0.1089.0%75.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Jul 1Jul 2$0.05150.7%121.3%
$347.50Jul 1Jul 2$0.06132.4%108.4%
$355.00Jul 1Jul 2$0.06118.9%96.9%
$362.50Jul 1Jul 2$0.06109.2%88.1%
$365.00Jul 1Jul 2$0.06104.6%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 421 found (cheapest 2.02% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 1$4.45$4.03$8.48$411.52$428.482.02%
$422.50Jul 1$3.30$5.38$8.68$413.82$431.182.06%
$417.50Jul 1$5.88$2.95$8.83$408.67$426.332.10%
$425.00Jul 1$2.39$6.90$9.29$415.71$434.292.21%
$415.00Jul 1$7.58$2.13$9.71$405.29$424.712.31%
$427.50Jul 1$1.69$8.75$10.44$417.06$437.942.48%
$412.50Jul 1$9.43$1.49$10.92$401.58$423.422.60%
$430.00Jul 1$1.19$10.68$11.87$418.13$441.872.82%
$410.00Jul 1$11.18$1.04$12.22$397.78$422.222.91%
$422.50Jul 2$5.80$7.63$13.43$409.07$435.933.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.44% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$432.50$410.00Jul 1$0.83$1.04$1.87$408.13$434.37
$430.00$410.00Jul 1$1.19$1.04$2.23$407.77$432.23
$432.50$412.50Jul 1$0.83$1.49$2.32$410.18$434.82
$430.00$412.50Jul 1$1.19$1.49$2.68$409.82$432.68
$427.50$410.00Jul 1$1.69$1.04$2.73$407.27$430.23
$432.50$415.00Jul 1$0.83$2.13$2.96$412.04$435.46
$427.50$412.50Jul 1$1.69$1.49$3.18$409.32$430.68
$430.00$415.00Jul 1$1.19$2.13$3.32$411.68$433.32
$425.00$410.00Jul 1$2.39$1.04$3.43$406.57$428.43
$432.50$417.50Jul 1$0.83$2.95$3.78$413.72$436.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 49.00, avg credit $4.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
345/350380/385Aug 7$4.90$0.1049.00$345.10$384.90
395/400410/415Jul 15$4.87$0.1337.46$395.13$414.87
340/345370/375Jul 31$4.85$0.1532.33$340.15$374.85
350/355370/375Aug 7$4.85$0.1532.33$350.15$374.85
350/355360/365Jul 24$4.84$0.1630.25$350.16$364.84
395/400405/410Jul 15$4.83$0.1728.41$395.17$409.83
370/375380/385Jul 31$4.83$0.1728.41$370.17$384.83
350/355360/365Jul 31$4.82$0.1826.78$350.18$364.82
340/345380/385Aug 7$4.82$0.1826.78$340.18$384.82
365/370375/380Jul 24$4.80$0.2024.00$365.20$379.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 434 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$475.00$480.00Jul 8$0.05$4.9599.00
$460.00$465.00$470.00Jul 6$0.06$4.9482.33
$470.00$475.00$480.00Jul 17$0.06$4.9482.33
$490.00$495.00$500.00Jul 24$0.06$4.9482.33
$355.00$360.00$365.00Jul 24$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$355.00$360.00$365.00Jul 31$0.05$4.9599.00
$365.00$370.00$375.00Aug 7$0.05$4.9599.00
$355.00$360.00$365.00Jul 13$0.06$4.9482.33
$340.00$345.00$350.00Jul 24$0.06$4.9482.33
$415.00$420.00$425.00Jul 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. 338 found (best net $-9.80, 335 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$490.001:2Jul 15-$0.55$9.45
$470.00$480.001:2Jul 15-$0.92$9.08
$460.00$470.001:2Jul 15-$1.14$8.86
$450.00$460.001:2Jul 15-$1.71$8.29
$440.00$450.001:2Jul 15-$2.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$450.001:2Aug 7-$9.80$30.20
$485.00$455.001:2Jul 6-$4.85$25.15
$350.00$340.001:2Jul 15-$0.34$9.66
$360.00$350.001:2Jul 15-$0.40$9.60
$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. 172 found (best yield 5.49%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$425.00Aug 7$23.100.511.1%5.49%6.54%106109
$425.00Jul 31$21.150.501.1%5.03%6.07%541930
$430.00Aug 7$20.550.482.2%4.89%7.12%171138
$430.00Jul 31$19.000.462.2%4.52%6.75%491850
$425.00Jul 24$18.800.491.1%4.47%5.52%874557
$435.00Aug 7$18.100.453.4%4.30%7.73%83560
$440.00Aug 7$17.500.424.6%4.16%8.77%65637
$430.00Jul 24$16.600.462.2%3.95%6.18%5051.3K
$435.00Jul 31$15.950.433.4%3.79%7.22%1.0K539
$445.00Aug 7$15.750.395.8%3.74%9.55%51103

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 1,453,798
Total Puts 764,909
Put/Call Ratio 0.53
Net Difference 688,889

Prior's Put/Call Breakdown

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

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