NEW Tour v253
TSLA
TESLA INC
$391.64 -7.91%
7/2 15:00

Option Volume

Detail
Current (07/02 3:00pm) 4,189,099
Calls: 2,335,301 (56%)
Puts: 1,853,798 (44%)
Prior (07/01) 2,783,597
Calls: 1,742,988 (63%)
Puts: 1,040,609 (37%)
Current vs Prior +50.49%
Calls: +33.98% (Calls)
Puts: +78.15% (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 +54.31%
Calls: +51.39%
Puts: +58.14%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 3:00pm) $2.46B
Calls: $717.99M (29%)
Puts: $1.74B (71%)
Prior (07/01) $1.16B
Calls: $828.58M (71%)
Puts: $330.28M (29%)
Current vs Prior +112.31%
Calls: -13.35%
Puts: +427.56%
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 +48.39%
Calls: -28.14%
Puts: +164.43%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/02 3:00pm) 0.79
Prior (07/01) 0.60
Current vs Prior +32.96%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +1.97%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/02 3:00pm) 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 1.09% | 3.31%3.31% | 4.81%5.72% | 7.65%6.96% | 14.28%
Prior 2.86% | 3.85%-- | ---- | ---- | --
Current vs Prior -61.87% | -14.08%-- | ---- | ---- | --
Prior 7-Day Avg 2.81% | 3.98%-- | ---- | ---- | --
Current vs 7-Day Avg -61.20% | -16.76%-- | ---- | ---- | --
Prior 7-Day Eod 2.86% | 3.85%-- | ---- | ---- | --
Current vs 7-Day Eod -61.87% | -14.08%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
Expiry | Next
Current 5.16% | 2.32%
Calls: 5.06% | 2.23%
Puts: 5.26% | 2.41%
Prior 2.67% | 4.53%
Calls: 1.18% | 3.17%
Puts: 4.17% | 5.88%
Current vs Prior +93.26% | -48.79%
Prior 7-Day Avg 3.67% | 3.85%
Calls: 3.54% | 3.74%
Puts: 3.80% | 3.95%
Current vs 7-Day Avg +40.49% | -39.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($1.74B). Massive premium surge with dollar volume up 112% vs prior. Above-average activity with volume up 50% vs prior. P/C ratio rising 33% - 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
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
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 807 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 1017.5517.65$17.600.6%6940.691.1K
$427.50Jul 101.731.74$1.740.6%2.3K0.121.3K
$395.00Jul 3120.1020.25$20.180.7%5590.51504
$402.50Jul 106.256.30$6.280.8%1.8K0.36444
$420.00Jul 102.492.51$2.500.8%16.0K0.173.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1022.2022.35$22.280.7%5.3K0.731.9K
$407.50Jul 1020.3020.45$20.380.7%2.4K0.70341
$410.00Jul 1725.1025.30$25.200.8%1.8K0.676.9K
$405.00Jul 1018.5018.65$18.580.8%3.4K0.672.4K
$385.00Jul 3117.1517.30$17.230.9%2690.42757

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 20.070.08$0.0812.5%179.4K0.0413.6K
$467.50Jul 60.090.10$0.1010.0%280.01--
$462.50Jul 60.100.11$0.119.1%2850.01--
$457.50Jul 60.110.13$0.1216.7%4680.01179
$460.00Jul 60.110.12$0.128.3%6510.01593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 60.080.09$0.0911.1%660.01210
$385.00Jul 20.090.10$0.1010.0%73.2K0.054.8K
$340.00Jul 60.100.12$0.1118.2%3160.011.4K
$342.50Jul 60.110.13$0.1216.7%730.019
$345.00Jul 60.120.14$0.1315.4%1150.016.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 675.7078.25$76.973.3%81.008
$320.00Jul 670.7073.60$72.154.0%11.004
$322.50Jul 668.7070.20$69.452.2%201.001
$325.00Jul 665.7068.65$67.184.4%111.007
$330.00Jul 661.2062.85$62.032.7%521.0043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Jul 210.4011.20$10.807.4%39.4K1.001.9K
$405.00Jul 213.0513.50$13.283.4%58.6K1.003.5K
$407.50Jul 215.6516.00$15.832.2%33.1K1.002.1K
$410.00Jul 218.0518.50$18.272.5%69.8K1.004.5K
$412.50Jul 220.5521.00$20.782.2%33.0K1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 923 active (total vol 3.7M, top 203.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 20.070.08$0.0812.5%179.4K0.0413.6K
$395.00Jul 20.450.47$0.464.3%112.4K0.211.7K
$405.00Jul 20.010.02$0.0250.0%92.0K0.014.7K
$415.00Jul 20.000.01$0.01100.0%81.3K0.005.9K
$410.00Jul 20.010.02$0.0250.0%80.1K0.016.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 20.700.73$0.724.2%203.6K0.304.6K
$395.00Jul 23.703.90$3.805.3%130.8K0.792.4K
$400.00Jul 28.108.55$8.325.4%112.7K0.959.8K
$392.50Jul 21.851.95$1.905.3%109.6K0.581.8K
$387.50Jul 20.230.25$0.248.3%79.8K0.121.9K

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 438.8%, max 1011.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 2Aug 7580.2%52.2%1011.2%865
$320.00Jul 2Aug 7541.1%51.4%952.0%1338
$465.00Jul 2Aug 14457.4%48.9%836.2%1.3K1.8K
$330.00Jul 2Aug 7464.4%50.1%827.8%6572
$325.00Jul 2Jul 24502.6%55.4%807.5%2381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 2Aug 7580.2%52.2%1011.2%118620
$320.00Jul 2Aug 7541.1%51.4%952.0%3411.6K
$325.00Jul 2Aug 7502.6%50.7%891.4%1281.4K
$330.00Jul 2Aug 7464.4%50.1%827.8%2492.4K
$465.00Jul 2Jul 31457.4%51.3%791.7%28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 418 found (best R:R 50.72, avg 5.37)

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$0.17$4.83$0.1728.41$445.17
$455.00$460.00Jul 17$0.20$4.80$0.2024.00$455.20
$427.50$430.00Jul 8$0.11$2.39$0.1121.73$427.61
$435.00$437.50Jul 10$0.11$2.39$0.1121.73$435.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$315.00Jul 15$0.29$14.71$0.2950.72$329.71
$335.00$330.00Jul 13$0.10$4.90$0.1049.00$334.90
$325.00$320.00Jul 17$0.13$4.87$0.1337.46$324.87
$340.00$335.00Jul 13$0.16$4.84$0.1630.25$339.84
$335.00$330.00Jul 15$0.17$4.83$0.1728.41$334.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 74.00, avg 3.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$347.50Jul 8$7.40$7.40$0.1074.00$347.40
$317.50$332.50Jul 8$14.73$14.73$0.2754.56$332.23
$330.00$335.00Jul 6$4.88$4.88$0.1240.67$334.88
$315.00$320.00Jul 2$4.87$4.87$0.1337.46$319.87
$335.00$340.00Jul 17$4.83$4.83$0.1728.41$339.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$455.00Jul 17$4.88$4.88$0.1240.67$455.12
$462.50$457.50Jul 8$4.87$4.87$0.1337.46$457.63
$430.00$425.00Aug 14$4.85$4.85$0.1532.33$425.15
$465.00$460.00Jul 10$4.82$4.82$0.1826.78$460.18
$430.00$427.50Jul 2$2.40$2.40$0.1024.00$427.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $0.92, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Jul 2Jul 6$0.05541.1%77.2%
$335.00Jul 2Jul 6$0.07426.6%64.5%
$465.00Jul 2Jul 6$0.09457.4%69.5%
$467.50Jul 2Jul 6$0.09470.5%70.9%
$462.50Jul 2Jul 6$0.10444.2%68.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 2Jul 6$0.06502.6%73.2%
$327.50Jul 2Jul 6$0.06483.4%70.5%
$330.00Jul 2Jul 6$0.07464.4%68.9%
$452.50Jul 2Jul 6$0.07390.5%62.9%
$332.50Jul 2Jul 6$0.08445.4%66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.76% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 2$1.08$1.90$2.98$389.52$395.480.76%
$390.00Jul 2$2.37$0.72$3.09$386.91$393.090.79%
$395.00Jul 2$0.46$3.80$4.26$390.74$399.261.09%
$387.50Jul 2$4.57$0.24$4.81$382.69$392.311.23%
$397.50Jul 2$0.18$6.05$6.23$391.27$403.731.59%
$385.00Jul 2$6.75$0.10$6.85$378.15$391.851.75%
$400.00Jul 2$0.08$8.32$8.40$391.60$408.402.14%
$382.50Jul 2$9.20$0.05$9.25$373.25$391.752.36%
$402.50Jul 2$0.04$10.80$10.84$391.66$413.342.77%
$392.50Jul 6$5.48$6.23$11.71$380.79$404.212.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 5.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$397.50$387.50Jul 2$0.18$0.24$0.42$387.08$397.92
$395.00$387.50Jul 2$0.46$0.24$0.70$386.80$395.70
$397.50$390.00Jul 2$0.18$0.72$0.90$389.10$398.40
$395.00$390.00Jul 2$0.46$0.72$1.18$388.82$396.18
$392.50$387.50Jul 2$1.08$0.24$1.32$386.18$393.82
$392.50$390.00Jul 2$1.08$0.72$1.80$388.20$394.30
$402.50$380.00Jul 6$2.15$1.86$4.01$375.99$406.51
$402.50$382.50Jul 6$2.15$2.41$4.56$377.94$407.06
$400.00$380.00Jul 6$2.74$1.86$4.60$375.40$404.60
$400.00$382.50Jul 6$2.74$2.41$5.15$377.35$405.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 44.45, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/405415/420Aug 14$4.89$0.1144.45$400.11$419.89
350/355360/365Jul 24$4.88$0.1240.67$350.12$364.88
355/360365/370Aug 7$4.87$0.1337.46$355.13$369.87
330/335345/350Jul 31$4.85$0.1532.33$330.15$349.85
385/390395/400Aug 14$4.85$0.1532.33$385.15$399.85
335/340345/350Jul 17$4.84$0.1630.25$335.16$349.84
320/325330/335Jul 17$4.83$0.1728.41$320.17$334.83
320/325330/335Jul 31$4.82$0.1826.78$320.18$334.82
325/330335/340Jul 31$4.82$0.1826.78$325.18$339.82
335/340345/350Aug 7$4.80$0.2024.00$335.20$349.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 465 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$355.00$360.00Jul 17$0.05$4.9599.00
$445.00$450.00$455.00Jul 17$0.06$4.9482.33
$450.00$455.00$460.00Jul 24$0.06$4.9482.33
$455.00$460.00$465.00Jul 24$0.06$4.9482.33
$450.00$455.00$460.00Jul 31$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Jul 13$0.05$4.9599.00
$330.00$335.00$340.00Jul 13$0.06$4.9482.33
$335.00$340.00$345.00Jul 15$0.06$4.9482.33
$325.00$330.00$335.00Jul 17$0.06$4.9482.33
$330.00$335.00$340.00Jul 17$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. 323 found (best net $-0.08, 316 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$445.00$450.001:2Jul 13-$0.76$4.24
$460.00$465.001:2Jul 17-$0.97$4.03
$455.00$460.001:2Jul 17-$1.07$3.93
$450.00$455.001:2Jul 17-$1.23$3.77
$445.00$450.001:2Jul 17-$1.41$3.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$315.001:2Jul 15-$0.08$14.92
$325.00$315.001:2Jul 13-$0.16$9.84
$320.00$315.001:2Jul 2-$0.01$4.99
$330.00$325.001:2Jul 13-$0.28$4.72
$335.00$330.001:2Jul 13-$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 196 found (best yield 6.03%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 14$23.600.520.9%6.03%6.88%108--
$395.00Aug 7$22.100.510.9%5.64%6.50%65428
$400.00Aug 14$21.750.482.1%5.55%7.69%64--
$395.00Jul 31$20.100.510.9%5.13%5.99%559504
$400.00Aug 7$19.850.482.1%5.07%7.20%4.8K334
$405.00Aug 14$19.650.463.4%5.02%8.43%18--
$400.00Jul 31$17.850.472.1%4.56%6.69%2.0K1.3K
$395.00Jul 24$17.800.500.9%4.54%5.40%2.4K450
$405.00Aug 7$17.800.453.4%4.54%7.96%6.3K85
$410.00Aug 14$17.750.424.7%4.53%9.22%36--

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 2,335,301
Total Puts 1,853,798
Put/Call Ratio 0.79
Net Difference 481,503

Prior's Put/Call Breakdown

Total Calls 1,742,988
Total Puts 1,040,609
Put/Call Ratio 0.60
Net Difference 702,379

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