NEW Tour v253
TSLA
TESLA INC
$412.41 -3.03%
7/2 10:00

Option Volume

Detail
Current (07/02 10:00am) 754,297
Calls: 429,733 (57%)
Puts: 324,564 (43%)
Prior (07/01) 453,564
Calls: 287,841 (63%)
Puts: 165,723 (37%)
Current vs Prior +66.30%
Calls: +49.30% (Calls)
Puts: +95.85% (Puts)
Prior 7-Day Total 19,243,219
Calls: 10,669,897 (55%)
Puts: 8,573,322 (45%)
Prior 7-Day Average 2,749,031
Calls: 1,524,271 (55%)
Puts: 1,224,760 (45%)
Current vs Prior 7-Day Avg -72.56%
Calls: -71.81%
Puts: -73.50%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 10:00am) $377.57M
Calls: $158.94M (42%)
Puts: $218.64M (58%)
Prior (07/01) $249.31M
Calls: $182.99M (73%)
Puts: $66.32M (27%)
Current vs Prior +51.45%
Calls: -13.14%
Puts: +229.68%
Prior 7-Day Total $11.95B
Calls: $7.00B (59%)
Puts: $4.94B (41%)
Prior 7-Day Average $1.71B
Calls: $1.00B (59%)
Puts: $705.95M (41%)
Current vs Prior 7-Day Avg -77.88%
Calls: -84.12%
Puts: -69.03%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/02 10:00am) 0.76
Prior (07/01) 0.58
Current vs Prior +31.18%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -7.15%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/02 10:00am) 5,897,112
Calls: 3,377,991 (57%)
Puts: 2,519,121 (43%)
Prior (07/01) 5,947,120
Calls: 3,415,806 (57%)
Puts: 2,531,314 (43%)
Current vs Prior -0.84%
Prior 7-Day Total 39,504,845
Calls: 22,789,515 (58%)
Puts: 16,715,330 (42%)
Prior 7-Day Average 5,643,549
Calls: 3,255,645 (58%)
Puts: 2,387,904 (42%)
Current vs Prior 7-Day Avg +4.49%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/02) | Next (07/06)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.16% | 3.24%3.24% | 4.48%5.33% | 7.49%6.61% | 13.84%
Prior 2.34% | 3.50%-- | ---- | ---- | --
Current vs Prior -7.66% | -7.37%-- | ---- | ---- | --
Prior 7-Day Avg 2.85% | 4.05%-- | ---- | ---- | --
Current vs 7-Day Avg -24.38% | -20.07%-- | ---- | ---- | --
Prior 7-Day Eod 2.34% | 3.50%-- | ---- | ---- | --
Current vs 7-Day Eod -7.66% | -7.37%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 2.31% | 2.95%
Calls: 1.92% | 3.39%
Puts: 2.70% | 2.51%
Prior 1.96% | 1.65%
Calls: 1.75% | 1.83%
Puts: 2.17% | 1.46%
Current vs Prior +17.86% | +78.79%
Prior 7-Day Avg 3.67% | 3.67%
Calls: 3.62% | 3.63%
Puts: 3.72% | 3.71%
Current vs 7-Day Avg -37.03% | -19.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Above-average activity with volume up 66% vs prior. P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
16:00BULLISHBULLISHBULLISH
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 693 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 2418.3018.45$18.380.8%1370.511.3K
$400.00Jul 2426.3026.55$26.430.9%200.631.2K
$410.00Jul 2420.7520.95$20.851.0%2270.551.3K
$415.00Jul 1713.2513.40$13.331.1%5260.493.1K
$395.00Jul 2429.3529.70$29.531.2%10.67450
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 3119.2519.45$19.351.0%1230.45864
$415.00Jul 3121.7522.00$21.881.1%1340.49656
$410.00Jul 22.602.63$2.621.1%32.3K0.384.5K
$410.00Jul 2417.2017.40$17.301.2%1200.45592
$400.00Jul 2412.8012.95$12.881.2%4200.37880

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$442.50Jul 20.050.06$0.0616.7%6.6K0.015.7K
$475.00Jul 60.060.07$0.0714.3%940.011.6K
$440.00Jul 20.070.08$0.0812.5%17.7K0.029.7K
$465.00Jul 60.080.09$0.0911.1%1690.01561
$437.50Jul 20.090.10$0.1010.0%8.0K0.023.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 20.080.09$0.0911.1%1.3K0.021.9K
$357.50Jul 60.090.10$0.1010.0%80.01484
$360.00Jul 60.100.11$0.119.1%1170.011.0K
$362.50Jul 60.100.12$0.1118.2%650.01492
$390.00Jul 20.110.13$0.1216.7%4.1K0.024.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 381 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 280.5583.80$82.184.0%11.0071
$332.50Jul 277.6582.40$80.035.9%--1.0096
$335.00Jul 275.0579.90$77.476.3%21.0075
$337.50Jul 272.6577.40$75.036.3%--1.0066
$340.00Jul 270.0574.90$72.476.7%--1.00127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 246.0549.00$47.536.2%21.00--
$465.00Jul 251.0554.05$52.555.7%11.00--
$470.00Jul 256.0558.90$57.475.0%150.99--
$452.50Jul 238.6042.55$40.589.7%20.9933
$490.00Jul 677.0578.40$77.721.7%280.99--

Most actively traded options today. High liquidity = easy entry/exit. 796 active (total vol 699.4K, top 39.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 20.270.28$0.283.6%39.9K0.0615.5K
$425.00Jul 20.590.60$0.601.7%25.6K0.1210.1K
$420.00Jul 21.281.31$1.302.3%24.8K0.237.6K
$435.00Jul 20.120.14$0.1315.4%20.7K0.037.2K
$415.00Jul 22.662.72$2.692.2%19.9K0.415.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 22.602.63$2.621.1%32.3K0.384.5K
$415.00Jul 25.055.25$5.153.9%28.8K0.594.0K
$412.50Jul 23.653.75$3.702.7%23.1K0.491.9K
$420.00Jul 28.608.90$8.753.4%20.1K0.774.1K
$405.00Jul 21.201.24$1.223.3%16.2K0.213.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 211.7%, max 459.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$485.00Jul 2Aug 7264.7%47.3%459.7%1912.3K
$490.00Jul 2Aug 7238.5%47.6%401.0%661.3K
$335.00Jul 2Aug 7246.5%49.9%394.2%476
$475.00Jul 2Aug 7223.1%46.8%376.5%1.7K1.8K
$330.00Jul 2Jul 24263.0%55.4%375.1%187
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 2Aug 7263.0%50.7%418.4%422.4K
$335.00Jul 2Aug 7246.5%49.9%394.2%2697.2K
$347.50Jul 2Jul 10277.4%56.3%392.8%121.1K
$345.00Jul 2Aug 7236.1%48.4%387.6%531.4K
$475.00Jul 2Aug 7223.1%46.8%376.5%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 40.67, avg 5.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$485.00$490.00Jul 17$0.12$4.88$0.1240.67$485.12
$470.00$475.00Jul 13$0.13$4.87$0.1337.46$470.13
$480.00$485.00Jul 17$0.16$4.84$0.1630.25$480.16
$475.00$480.00Jul 15$0.18$4.82$0.1826.78$475.18
$475.00$480.00Jul 17$0.19$4.81$0.1925.32$475.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$340.00Jul 17$0.12$4.88$0.1240.67$344.88
$350.00$340.00Jul 15$0.27$9.73$0.2736.04$349.73
$350.00$345.00Jul 17$0.15$4.85$0.1532.33$349.85
$357.50$350.00Jul 15$0.23$7.27$0.2331.61$357.27
$335.00$330.00Jul 24$0.18$4.82$0.1826.78$334.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 622 found (best R:R 61.50, avg 3.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$347.50$360.00Jul 8$12.30$12.30$0.2061.50$359.80
$345.00$350.00Jul 10$4.90$4.90$0.1049.00$349.90
$357.50$362.50Jul 13$4.85$4.85$0.1532.33$362.35
$350.00$355.00Jul 17$4.83$4.83$0.1728.41$354.83
$362.50$370.00Jul 13$7.23$7.23$0.2726.78$369.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$470.00Jul 6$9.77$9.77$0.2342.48$470.23
$462.50$452.50Jul 8$9.75$9.75$0.2539.00$452.75
$467.50$462.50Jul 8$4.87$4.87$0.1337.46$462.63
$490.00$485.00Jul 17$4.87$4.87$0.1337.46$485.13
$465.00$460.00Jul 10$4.83$4.83$0.1728.41$460.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $0.71, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$472.50Jul 2Jul 6$0.05185.3%52.5%
$467.50Jul 2Jul 6$0.06161.5%49.8%
$465.00Jul 2Jul 6$0.07165.3%48.3%
$457.50Jul 2Jul 6$0.08151.6%44.4%
$460.00Jul 2Jul 6$0.09152.1%45.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 2Jul 6$0.06217.5%63.9%
$357.50Jul 2Jul 6$0.06209.9%58.3%
$335.00Jul 2Jul 6$0.07246.5%79.5%
$345.00Jul 2Jul 6$0.07236.1%70.5%
$355.00Jul 2Jul 6$0.07200.3%60.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 1.81% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$412.50Jul 2$3.78$3.70$7.48$405.02$419.981.81%
$410.00Jul 2$5.20$2.62$7.82$402.18$417.821.90%
$415.00Jul 2$2.69$5.15$7.84$407.16$422.841.90%
$407.50Jul 2$6.88$1.81$8.69$398.81$416.192.11%
$417.50Jul 2$1.88$6.83$8.71$408.79$426.212.11%
$405.00Jul 2$8.78$1.22$10.00$395.00$415.002.42%
$420.00Jul 2$1.30$8.75$10.05$409.95$430.052.44%
$402.50Jul 2$10.83$0.82$11.65$390.85$414.152.82%
$422.50Jul 2$0.89$10.83$11.72$410.78$434.222.84%
$412.50Jul 6$6.05$5.98$12.03$400.47$424.532.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 5.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$402.50Jul 2$0.60$0.82$1.42$401.08$426.42
$422.50$402.50Jul 2$0.89$0.82$1.71$400.79$424.21
$425.00$405.00Jul 2$0.60$1.22$1.82$403.18$426.82
$420.00$402.50Jul 2$1.30$0.82$2.12$400.38$422.12
$422.50$405.00Jul 2$0.89$1.22$2.11$402.89$424.61
$425.00$407.50Jul 2$0.60$1.81$2.41$405.09$427.41
$420.00$405.00Jul 2$1.30$1.22$2.52$402.48$422.52
$417.50$402.50Jul 2$1.88$0.82$2.70$399.80$420.20
$422.50$407.50Jul 2$0.89$1.81$2.70$404.80$425.20
$417.50$405.00Jul 2$1.88$1.22$3.10$401.90$420.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 371 found (best R:R 49.00, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
345/350355/360Jul 31$4.90$0.1049.00$345.10$359.90
335/340345/350Jul 24$4.87$0.1337.46$335.13$349.87
345/350365/370Aug 7$4.87$0.1337.46$345.13$369.87
345/350355/360Jul 17$4.85$0.1532.33$345.15$359.85
330/335340/345Jul 24$4.85$0.1532.33$330.15$344.85
340/345350/355Jul 31$4.84$0.1630.25$340.16$354.84
360/365370/375Jul 31$4.83$0.1728.41$360.17$374.83
340/345355/360Jul 17$4.82$0.1826.78$340.18$359.82
340/345355/360Jul 31$4.82$0.1826.78$340.18$359.82
330/335345/350Jul 24$4.81$0.1925.32$330.19$349.81

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
$360.00$365.00$370.00Jul 24$0.05$4.9599.00
$465.00$470.00$475.00Jul 17$0.06$4.9482.33
$335.00$340.00$345.00Jul 24$0.06$4.9482.33
$475.00$480.00$485.00Jul 24$0.06$4.9482.33
$475.00$480.00$485.00Jul 31$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$385.00$390.00Aug 7$0.05$4.9599.00
$440.00$445.00$450.00Jul 17$0.06$4.9482.33
$330.00$335.00$340.00Jul 24$0.06$4.9482.33
$335.00$340.00$345.00Jul 24$0.06$4.9482.33
$340.00$345.00$350.00Jul 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. 356 found (best net $-14.30, 351 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$455.00$470.001:2Aug 14-$5.66$9.34
$470.00$480.001:2Aug 14-$3.83$6.17
$372.50$390.001:2Jul 15-$12.17$5.33
$480.00$485.001:2Jul 6-$0.04$4.96
$475.00$480.001:2Jul 6-$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$425.001:2Aug 14-$14.30$10.70
$350.00$340.001:2Jul 15-$0.13$9.87
$340.00$330.001:2Jul 13-$0.15$9.85
$370.00$360.001:2Jul 15-$0.36$9.64
$357.50$350.001:2Jul 15-$0.44$7.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 5.60%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Aug 14$23.100.520.6%5.60%6.23%34--
$415.00Aug 7$22.850.520.6%5.54%6.17%70142
$420.00Aug 14$21.400.491.8%5.19%7.03%8--
$415.00Jul 31$20.600.510.6%5.00%5.62%139620
$420.00Aug 7$20.600.481.8%5.00%6.84%3.0K3.4K
$425.00Aug 14$19.100.463.0%4.63%7.68%3--
$425.00Aug 7$18.500.453.0%4.49%7.54%62330
$420.00Jul 31$18.350.471.8%4.45%6.29%146721
$415.00Jul 24$18.300.510.6%4.44%5.07%1371.3K
$430.00Aug 14$17.450.434.3%4.23%8.50%3--

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 429,733
Total Puts 324,564
Put/Call Ratio 0.76
Net Difference 105,169

Prior's Put/Call Breakdown

Total Calls 287,841
Total Puts 165,723
Put/Call Ratio 0.58
Net Difference 122,118

Prior 7-Day Put/Call Summary

Total Calls 10,669,897
Total Puts 8,573,322
Average Put/Call Ratio 0.81
Ratio Trend Rising

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