NEW Tour v253
TSLA
TESLA INC
$390.75 -8.12%
7/2 13:00

Option Volume

Detail
Current (07/02 1:00pm) 3,379,776
Calls: 1,847,153 (55%)
Puts: 1,532,623 (45%)
Prior (07/01) 2,106,009
Calls: 1,351,979 (64%)
Puts: 754,030 (36%)
Current vs Prior +60.48%
Calls: +36.63% (Calls)
Puts: +103.26% (Puts)
Prior 7-Day Total 19,003,232
Calls: 10,797,688 (57%)
Puts: 8,205,544 (43%)
Prior 7-Day Average 2,714,747
Calls: 1,542,526 (57%)
Puts: 1,172,220 (43%)
Current vs Prior 7-Day Avg +24.50%
Calls: +19.75%
Puts: +30.75%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 1:00pm) $2.25B
Calls: $528.23M (24%)
Puts: $1.72B (76%)
Prior (07/01) $1.01B
Calls: $749.46M (74%)
Puts: $265.18M (26%)
Current vs Prior +121.51%
Calls: -29.52%
Puts: +548.34%
Prior 7-Day Total $11.61B
Calls: $6.99B (60%)
Puts: $4.61B (40%)
Prior 7-Day Average $1.66B
Calls: $999.09M (60%)
Puts: $658.95M (40%)
Current vs Prior 7-Day Avg +35.55%
Calls: -47.13%
Puts: +160.92%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/02 1:00pm) 0.83
Prior (07/01) 0.56
Current vs Prior +48.77%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +6.58%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/02 1:00pm) 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 40,000,432
Calls: 23,080,950 (58%)
Puts: 16,919,482 (42%)
Prior 7-Day Average 5,714,347
Calls: 3,297,278 (58%)
Puts: 2,417,068 (42%)
Current vs Prior 7-Day Avg +3.20%
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 1.58% | 3.47%3.47% | 4.90%5.76% | 7.70%6.97% | 14.24%
Prior 2.86% | 3.85%-- | ---- | ---- | --
Current vs Prior -44.77% | -9.96%-- | ---- | ---- | --
Prior 7-Day Avg 2.81% | 3.98%-- | ---- | ---- | --
Current vs 7-Day Avg -43.80% | -12.77%-- | ---- | ---- | --
Prior 7-Day Eod 2.86% | 3.85%-- | ---- | ---- | --
Current vs 7-Day Eod -44.77% | -9.96%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 3.09% | 1.48%
Calls: 3.19% | 1.53%
Puts: 2.99% | 1.43%
Prior 2.67% | 4.53%
Calls: 1.18% | 3.17%
Puts: 4.17% | 5.88%
Current vs Prior +15.73% | -67.33%
Prior 7-Day Avg 3.67% | 3.85%
Calls: 3.54% | 3.74%
Puts: 3.80% | 3.95%
Current vs 7-Day Avg -15.87% | -61.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.72B) vs calls ($528.23M). Massive premium surge with dollar volume up 122% vs prior. Above-average activity with volume up 60% vs prior. P/C ratio rising 49% - 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 NEUTRAL
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
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 750 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 102.372.38$2.380.4%14.5K0.173.6K
$395.00Jul 108.808.85$8.820.6%3.0K0.451.9K
$390.00Jul 1715.1015.20$15.150.7%5910.5314.8K
$400.00Jul 106.856.90$6.880.7%19.9K0.3814.6K
$417.50Jul 102.692.71$2.700.7%6.0K0.18447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 21.981.99$1.990.5%124.1K0.454.6K
$410.00Jul 1725.8025.95$25.880.6%1.6K0.686.9K
$395.00Jul 1716.2516.35$16.300.6%1.7K0.534.8K
$392.50Jul 1714.9015.00$14.950.7%3.2K0.50353
$407.50Jul 1020.9521.10$21.030.7%2.3K0.71341

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Jul 20.050.06$0.0616.7%32.4K0.022.2K
$405.00Jul 20.080.09$0.0911.1%81.1K0.034.7K
$450.00Jul 60.080.09$0.0911.1%6.4K0.012.9K
$447.50Jul 60.090.10$0.1010.0%1.2K0.01915
$445.00Jul 60.100.11$0.119.1%1.8K0.01839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 20.060.07$0.0714.3%5.1K0.025.3K
$320.00Jul 60.060.07$0.0714.3%4290.0171
$325.00Jul 60.070.08$0.0812.5%730.01316
$332.50Jul 60.090.10$0.1010.0%570.01210
$335.00Jul 60.100.11$0.119.1%1310.01163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 430 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 274.5577.40$75.973.8%31.0065
$320.00Jul 270.6071.80$71.201.7%71.0037
$322.50Jul 267.0569.90$68.474.2%51.0016
$325.00Jul 265.2566.65$65.952.1%81.0066
$327.50Jul 262.7564.20$63.482.3%61.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1068.6570.20$69.432.2%341.0042
$465.00Jul 1073.4075.20$74.302.4%--1.0036
$467.50Jul 1075.9577.55$76.752.1%31.0014
$430.00Jul 238.8539.30$39.081.2%8.2K1.002.1K
$432.50Jul 241.3541.80$41.581.1%1.7K1.00973

Most actively traded options today. High liquidity = easy entry/exit. 907 active (total vol 3.0M, top 132.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 20.280.29$0.293.4%132.3K0.0913.6K
$405.00Jul 20.080.09$0.0911.1%81.1K0.034.7K
$415.00Jul 20.010.02$0.0250.0%78.2K0.015.9K
$410.00Jul 20.030.04$0.0425.0%75.3K0.016.3K
$430.00Jul 20.000.01$0.01100.0%74.7K0.0015.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 21.981.99$1.990.5%124.1K0.454.6K
$395.00Jul 25.055.20$5.132.9%121.5K0.752.4K
$400.00Jul 29.209.55$9.383.7%107.9K0.919.8K
$392.50Jul 23.303.40$3.353.0%81.4K0.611.8K
$410.00Jul 218.9019.35$19.132.4%69.5K0.994.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 123 strikes (avg 266.5%, max 653.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 2Aug 7389.3%51.7%653.7%465
$467.50Jul 2Jul 13375.8%54.9%584.8%2.4K338
$320.00Jul 2Jul 31330.4%53.1%522.6%759
$465.00Jul 2Aug 14286.4%48.1%495.4%1.3K1.8K
$457.50Jul 2Jul 15308.8%52.7%485.8%2.8K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 2Aug 7389.3%51.7%653.6%67620
$320.00Jul 2Aug 7330.4%50.9%549.1%1681.6K
$325.00Jul 2Aug 7306.5%50.2%510.1%811.4K
$330.00Jul 2Aug 7283.0%49.6%470.8%1292.4K
$465.00Jul 2Jul 31286.4%50.5%467.0%28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 426 found (best R:R 70.43, avg 5.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$465.00Jul 17$0.15$4.85$0.1532.33$460.15
$445.00$450.00Jul 13$0.16$4.84$0.1630.25$445.16
$455.00$460.00Jul 17$0.19$4.81$0.1925.32$455.19
$417.50$420.00Jul 6$0.10$2.40$0.1024.00$417.60
$442.50$445.00Jul 13$0.10$2.40$0.1024.00$442.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$315.00Jul 13$0.21$14.79$0.2170.43$329.79
$330.00$315.00Jul 15$0.30$14.70$0.3049.00$329.70
$320.00$315.00Jul 17$0.11$4.89$0.1144.45$319.89
$335.00$330.00Jul 13$0.12$4.88$0.1240.67$334.88
$325.00$320.00Jul 17$0.14$4.86$0.1434.71$324.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 652 found (best R:R 49.00, avg 3.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$347.50Jul 8$7.35$7.35$0.1549.00$347.35
$325.00$330.00Jul 6$4.87$4.87$0.1337.46$329.87
$375.00$377.50Jul 2$2.40$2.40$0.1024.00$377.40
$340.00$342.50Jul 6$2.40$2.40$0.1024.00$342.40
$315.00$320.00Jul 2$4.77$4.77$0.2320.74$319.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$455.00Jul 10$4.88$4.88$0.1240.67$455.12
$465.00$460.00Jul 10$4.87$4.87$0.1337.46$460.13
$455.00$450.00Jul 13$4.85$4.85$0.1532.33$450.15
$460.00$450.00Jul 15$9.65$9.65$0.3527.57$450.35
$455.00$450.00Jul 17$4.82$4.82$0.1826.78$450.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $0.86, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$462.50Jul 2Jul 6$0.06306.5%66.0%
$335.00Jul 2Jul 6$0.07275.6%64.3%
$455.00Jul 2Jul 6$0.07253.5%59.9%
$465.00Jul 2Jul 6$0.07286.4%67.8%
$345.00Jul 2Jul 6$0.08227.2%56.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 2Jul 6$0.05350.5%74.3%
$450.00Jul 2Jul 6$0.05236.6%57.0%
$320.00Jul 2Jul 6$0.06330.4%76.3%
$327.50Jul 2Jul 6$0.06325.3%70.1%
$325.00Jul 2Jul 6$0.07306.5%72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 430 found (cheapest 1.23% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Jul 2$2.82$1.99$4.81$385.19$394.811.23%
$392.50Jul 2$1.66$3.35$5.01$387.49$397.511.28%
$387.50Jul 2$4.50$1.16$5.66$381.84$393.161.45%
$395.00Jul 2$0.96$5.13$6.09$388.91$401.091.56%
$385.00Jul 2$6.48$0.67$7.15$377.85$392.151.83%
$397.50Jul 2$0.54$7.23$7.77$389.73$405.271.99%
$382.50Jul 2$8.73$0.38$9.11$373.39$391.612.33%
$400.00Jul 2$0.29$9.38$9.67$390.33$409.672.47%
$380.00Jul 2$11.10$0.21$11.31$368.69$391.312.89%
$402.50Jul 2$0.15$11.78$11.93$390.57$414.433.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.09% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$380.00Jul 2$0.15$0.21$0.36$379.64$402.86
$400.00$380.00Jul 2$0.29$0.21$0.50$379.50$400.50
$402.50$382.50Jul 2$0.15$0.38$0.53$381.97$403.03
$400.00$382.50Jul 2$0.29$0.38$0.67$381.83$400.67
$397.50$380.00Jul 2$0.54$0.21$0.75$379.25$398.25
$402.50$385.00Jul 2$0.15$0.67$0.82$384.18$403.32
$397.50$382.50Jul 2$0.54$0.38$0.92$381.58$398.42
$400.00$385.00Jul 2$0.29$0.67$0.96$384.04$400.96
$395.00$380.00Jul 2$0.96$0.21$1.17$378.83$396.17
$397.50$385.00Jul 2$0.54$0.67$1.21$383.79$398.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 383 found (best R:R 49.00, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/375385/390Aug 14$4.90$0.1049.00$370.10$389.90
315/320330/335Jul 17$4.88$0.1240.67$315.12$334.88
325/330335/340Jul 17$4.88$0.1240.67$325.12$339.88
320/325330/335Aug 7$4.88$0.1240.67$320.12$334.88
370/375405/410Aug 14$4.88$0.1240.67$370.12$409.88
320/325330/335Jul 24$4.85$0.1532.33$320.15$334.85
330/335340/345Jul 13$4.84$0.1630.25$330.16$344.84
320/325335/340Jul 17$4.84$0.1630.25$320.16$339.84
330/335340/345Jul 17$4.84$0.1630.25$330.16$344.84
315/320325/330Jul 24$4.84$0.1630.25$315.16$329.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 452 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 6$0.05$4.9599.00
$370.00$375.00$380.00Jul 24$0.05$4.9599.00
$455.00$460.00$465.00Jul 24$0.05$4.9599.00
$440.00$445.00$450.00Jul 17$0.06$4.9482.33
$345.00$350.00$355.00Jul 24$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 14$0.05$9.95199.00
$330.00$335.00$340.00Jul 13$0.05$4.9599.00
$430.00$435.00$440.00Jul 17$0.05$4.9599.00
$425.00$430.00$435.00Jul 24$0.05$4.9599.00
$335.00$340.00$345.00Jul 13$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. 321 found (best net $-0.04, 320 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$370.001:2Jul 15-$10.78$9.22
$445.00$450.001:2Jul 13-$0.68$4.32
$460.00$465.001:2Jul 17-$0.87$4.13
$455.00$460.001:2Jul 17-$0.98$4.02
$450.00$455.001:2Jul 17-$1.14$3.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$315.001:2Jul 15-$0.04$14.96
$330.00$315.001:2Jul 13-$0.06$14.94
$320.00$315.001:2Jul 2-$0.03$4.97
$335.00$330.001:2Jul 13-$0.36$4.64
$340.00$335.001:2Jul 13-$0.43$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 5.82%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 14$22.750.511.1%5.82%6.91%101--
$395.00Aug 7$21.600.501.1%5.53%6.62%28928
$400.00Aug 14$21.000.482.4%5.37%7.74%52--
$395.00Jul 31$19.550.501.1%5.00%6.09%389504
$400.00Aug 7$19.350.472.4%4.95%7.32%4.6K334
$405.00Aug 14$19.000.453.6%4.86%8.51%13--
$395.00Jul 24$17.350.491.1%4.44%5.53%731450
$400.00Jul 31$17.350.462.4%4.44%6.81%1.2K1.3K
$405.00Aug 7$17.350.443.6%4.44%8.09%6.2K85
$410.00Aug 14$16.600.424.9%4.25%9.17%12--

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 1,847,153
Total Puts 1,532,623
Put/Call Ratio 0.83
Net Difference 314,530

Prior's Put/Call Breakdown

Total Calls 1,351,979
Total Puts 754,030
Put/Call Ratio 0.56
Net Difference 597,949

Prior 7-Day Put/Call Summary

Total Calls 10,797,688
Total Puts 8,205,544
Average Put/Call Ratio 0.78
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