NEW Tour v276
TSLA
TESLA INC
$393.45 -7.49%
$393.19 (-0.07%)🌙
as of 07/02 04:04 PM
7/2 16:04

Option Volume

Detail
Current (07/02 4:00pm) 4,586,341
Calls: 2,571,610 (56%)
Puts: 2,014,731 (44%)
Prior (07/01 4:00pm) 3,142,284
Calls: 1,948,825 (62%)
Puts: 1,193,459 (38%)
Current vs Prior +45.96%
Calls: +31.96% (Calls)
Puts: +68.81% (Puts)
Prior 7-Day Total 19,003,272
Calls: 10,797,719 (57%)
Puts: 8,205,553 (43%)
Prior 7-Day Average 2,714,753
Calls: 1,542,531 (57%)
Puts: 1,172,221 (43%)
Current vs Prior 7-Day Avg +68.94%
Calls: +66.71%
Puts: +71.87%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/02 4:00pm) $2.48B
Calls: $824.99M (33%)
Puts: $1.66B (67%)
Prior (07/01 4:00pm) $1.24B
Calls: $858.77M (69%)
Puts: $376.96M (31%)
Current vs Prior +100.94%
Calls: -3.93%
Puts: +339.87%
Prior 7-Day Total $11.61B
Calls: $6.99B (60%)
Puts: $4.61B (40%)
Prior 7-Day Average $1.66B
Calls: $999.10M (60%)
Puts: $658.94M (40%)
Current vs Prior 7-Day Avg +49.76%
Calls: -17.43%
Puts: +151.63%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/02 4:00pm) 0.78
Prior (07/01 4:00pm) 0.61
Current vs Prior +27.93%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +0.64%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/02 4:00pm) 5,897,112
Calls: 3,377,991 (57%)
Puts: 2,519,121 (43%)
Prior (07/01 4:00pm) 5,947,120
Calls: 3,415,806 (57%)
Puts: 2,531,314 (43%)
Current vs Prior -0.84%
Prior 7-Day Total 38,705,503
Calls: 23,080,950 (58%)
Puts: 16,919,482 (42%)
Prior 7-Day Average 5,529,357
Calls: 3,297,278 (58%)
Puts: 2,417,068 (42%)
Current vs Prior 7-Day Avg +6.65%
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 0.68% | 3.12%3.12% | 4.59%5.47% | 7.41%6.70% | 14.03%
Prior 2.86% | 3.85%-- | ---- | ---- | --
Current vs Prior +9.16% | +19.12%-- | ---- | ---- | --
Prior 7-Day Avg 2.81% | 3.98%-- | ---- | ---- | --
Current vs 7-Day Avg +11.08% | +15.40%-- | ---- | ---- | --
Prior 7-Day Eod 2.86% | 3.85%-- | ---- | ---- | --
Current vs 7-Day Eod +9.16% | +19.12%-- | ---- | ---- | --
Sentiment BEARISH------

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 67% put dollar volume ($1.66B). Massive premium surge with dollar volume up 101% vs prior.

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 BEARISH
7-Day Avg BEARISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
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 739 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 315.055.10$5.071.0%3.8K0.183.2K
$400.00Jul 62.772.80$2.791.1%31.7K0.311.1K
$395.00Jul 1713.1513.30$13.231.1%2.4K0.5011.4K
$395.00Jul 87.507.60$7.551.3%2.6K0.47178
$400.00Jul 1710.9511.10$11.021.4%6.4K0.4410.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 108.508.60$8.551.2%6.2K0.442.0K
$395.00Jul 3121.1021.35$21.231.2%7160.49528
$390.00Jul 1712.1012.25$12.181.2%2.9K0.456.8K
$460.00Jul 1767.4068.30$67.851.3%630.932.2K
$390.00Jul 3118.5518.80$18.681.3%6850.45678

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 60.100.12$0.1118.2%2.4K0.01915
$445.00Jul 60.110.13$0.1216.7%2.0K0.01839
$450.00Jul 60.110.12$0.128.3%7.5K0.012.9K
$442.50Jul 60.120.14$0.1315.4%1.4K0.021.4K
$440.00Jul 60.130.15$0.1414.3%7.7K0.022.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$327.50Jul 60.050.06$0.0616.7%1440.0110
$330.00Jul 60.050.06$0.0616.7%1.9K0.011.1K
$340.00Jul 60.070.08$0.0812.5%4850.011.4K
$350.00Jul 60.110.12$0.128.3%1.4K0.011.6K
$317.50Jul 80.110.13$0.1216.7%--0.0163

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 450 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 274.0081.75$77.8810.0%61.0065
$320.00Jul 269.7576.65$73.209.4%91.0037
$322.50Jul 267.4574.10$70.789.4%51.0016
$325.00Jul 264.9571.90$68.4310.2%81.0066
$327.50Jul 262.6569.25$65.9510.0%61.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 250.9057.75$54.3312.6%91.0075
$450.00Jul 254.7059.65$57.188.7%641.0084
$452.50Jul 255.9562.35$59.1510.8%41.0033
$455.00Jul 258.1065.40$61.7511.8%21.002
$457.50Jul 261.6067.55$64.589.2%61.001

Most actively traded options today. High liquidity = easy entry/exit. 949 active (total vol 4.1M, top 237.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 20.000.01$0.01100.0%188.2K0.0113.6K
$395.00Jul 20.000.01$0.01100.0%131.6K0.011.7K
$405.00Jul 20.000.01$0.01100.0%96.0K0.004.7K
$392.50Jul 20.540.72$0.6328.6%91.7K1.002.1K
$397.50Jul 20.000.01$0.01100.0%86.8K0.014.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 20.000.01$0.01100.0%237.5K0.014.6K
$395.00Jul 21.662.40$2.0336.5%133.1K0.982.4K
$400.00Jul 26.708.20$7.4520.1%122.5K0.999.8K
$392.50Jul 20.210.23$0.229.1%118.6K0.341.8K
$387.50Jul 20.000.02$0.01200.0%94.7K0.011.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 799.9%, max 1707.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 2Aug 7922.0%51.0%1707.8%865
$320.00Jul 2Aug 7860.0%50.0%1620.0%1338
$470.00Jul 2Aug 14748.0%48.0%1458.3%3.1K2.0K
$330.00Jul 2Aug 7740.0%49.0%1410.2%7072
$325.00Jul 2Jul 24800.0%54.0%1381.5%2381
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 2Aug 7922.0%51.0%1707.8%152620
$320.00Jul 2Aug 7860.0%50.0%1620.0%3601.6K
$325.00Jul 2Aug 7800.0%49.0%1532.7%1881.4K
$330.00Jul 2Aug 7740.0%49.0%1410.2%2622.4K
$470.00Jul 2Jul 31748.0%51.0%1366.7%2745

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 420 found (best R:R 54.56, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$465.00$470.00Jul 15$0.11$4.89$0.1144.45$465.11
$465.00$470.00Jul 17$0.11$4.89$0.1144.45$465.11
$460.00$465.00Jul 17$0.14$4.86$0.1434.71$460.14
$455.00$460.00Jul 17$0.18$4.82$0.1826.78$455.18
$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 15$0.27$14.73$0.2754.56$329.73
$325.00$320.00Jul 17$0.11$4.89$0.1144.45$324.89
$340.00$335.00Jul 13$0.12$4.88$0.1240.67$339.88
$335.00$330.00Jul 15$0.12$4.88$0.1240.67$334.88
$330.00$325.00Jul 17$0.15$4.85$0.1532.33$329.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 651 found (best R:R 65.67, avg 3.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Jul 31$9.85$9.85$0.1565.67$329.85
$332.50$337.50Jul 8$4.88$4.88$0.1240.67$337.38
$340.00$345.00Jul 17$4.82$4.82$0.1826.78$344.82
$345.00$347.50Jul 6$2.40$2.40$0.1024.00$347.40
$355.00$357.50Jul 6$2.40$2.40$0.1024.00$357.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$455.00Jul 17$4.85$4.85$0.1532.33$455.15
$465.00$460.00Jul 17$4.85$4.85$0.1532.33$460.15
$455.00$450.00Jul 17$4.82$4.82$0.1826.78$450.18
$437.50$435.00Jul 2$2.40$2.40$0.1024.00$435.10
$447.50$445.00Jul 10$2.40$2.40$0.1024.00$445.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $1.07, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 2Jul 6$0.06748.0%70.0%
$460.00Jul 2Jul 6$0.07665.0%63.0%
$462.50Jul 2Jul 6$0.07686.0%65.0%
$465.00Jul 2Jul 6$0.07707.0%67.0%
$455.00Jul 2Jul 6$0.08623.0%60.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$337.50Jul 2Jul 6$0.06651.0%61.0%
$340.00Jul 2Jul 6$0.07622.0%59.0%
$342.50Jul 2Jul 6$0.07593.0%57.0%
$345.00Jul 2Jul 6$0.08564.0%55.0%
$317.50Jul 6Jul 8$0.0878.0%72.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 450 found (cheapest 0.22% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 2$0.63$0.22$0.85$391.65$393.350.22%
$395.00Jul 2$0.01$2.03$2.04$392.96$397.040.52%
$390.00Jul 2$3.05$0.01$3.06$386.94$393.060.78%
$397.50Jul 2$0.01$4.97$4.98$392.52$402.481.27%
$387.50Jul 2$5.45$0.01$5.46$382.04$392.961.39%
$385.00Jul 2$7.30$0.01$7.31$377.69$392.311.86%
$400.00Jul 2$0.01$7.45$7.46$392.54$407.461.90%
$402.50Jul 2$0.01$9.93$9.94$392.56$412.442.53%
$382.50Jul 2$10.50$0.01$10.51$371.99$393.012.67%
$395.00Jul 6$4.55$6.50$11.05$383.95$406.052.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.90% of stock, avg 5.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Jul 6$1.65$1.89$3.54$378.96$408.54
$402.50$382.50Jul 6$2.15$1.89$4.04$378.46$406.54
$405.00$385.00Jul 6$1.65$2.50$4.15$380.85$409.15
$402.50$385.00Jul 6$2.15$2.50$4.65$380.35$407.15
$400.00$382.50Jul 6$2.79$1.89$4.68$377.82$404.68
$405.00$387.50Jul 6$1.65$3.25$4.90$382.60$409.90
$400.00$385.00Jul 6$2.79$2.50$5.29$379.71$405.29
$402.50$387.50Jul 6$2.15$3.25$5.40$382.10$407.90
$397.50$382.50Jul 6$3.60$1.89$5.49$377.01$402.99
$405.00$390.00Jul 6$1.65$4.18$5.83$384.17$410.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 49.00, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/325335/340Jul 31$4.90$0.1049.00$320.10$339.90
325/330335/340Aug 7$4.90$0.1049.00$325.10$339.90
365/370375/380Aug 14$4.88$0.1240.67$365.12$379.88
345/350355/360Jul 17$4.85$0.1532.33$345.15$359.85
330/335340/345Aug 7$4.85$0.1532.33$330.15$344.85
330/335340/345Jul 24$4.84$0.1630.25$330.16$344.84
315/320335/340Jul 31$4.83$0.1728.41$315.17$339.83
335/340345/350Jul 17$4.81$0.1925.32$335.19$349.81
340/345350/355Jul 31$4.80$0.2024.00$340.20$354.80
340/345355/360Jul 31$4.80$0.2024.00$340.20$359.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 435 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Jul 24$0.05$4.9599.00
$445.00$450.00$455.00Jul 17$0.06$4.9482.33
$455.00$460.00$465.00Jul 24$0.06$4.9482.33
$460.00$465.00$470.00Jul 31$0.06$4.9482.33
$450.00$455.00$460.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 24$0.05$4.9599.00
$335.00$340.00$345.00Jul 13$0.06$4.9482.33
$340.00$345.00$350.00Jul 13$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$420.00$425.00$430.00Jul 31$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. 345 found (best net $-0.07, 338 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$470.001:2Jul 15-$0.72$4.28
$465.00$470.001:2Jul 17-$0.83$4.17
$460.00$465.001:2Jul 17-$0.91$4.09
$455.00$460.001:2Jul 17-$1.01$3.99
$450.00$455.001:2Jul 17-$1.14$3.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$315.001:2Jul 15-$0.07$14.93
$320.00$315.001:2Jul 2-$0.01$4.99
$320.00$315.001:2Jul 13-$0.20$4.80
$325.00$320.001:2Jul 13-$0.21$4.79
$330.00$325.001:2Jul 13-$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 6.09%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 14$23.950.520.4%6.09%6.48%117--
$395.00Aug 7$22.350.520.4%5.68%6.07%1.1K28
$400.00Aug 14$21.750.491.7%5.53%7.19%79--
$395.00Jul 31$20.200.510.4%5.13%5.53%668504
$400.00Aug 7$20.000.481.7%5.08%6.75%4.9K334
$405.00Aug 14$19.800.462.9%5.03%7.97%20--
$400.00Jul 31$18.050.471.7%4.59%6.25%2.4K1.3K
$395.00Jul 24$18.000.510.4%4.57%4.97%2.6K450
$405.00Aug 7$17.950.452.9%4.56%7.50%6.3K85
$410.00Aug 14$17.700.434.2%4.50%8.71%56--

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 2,571,610
Total Puts 2,014,731
Put/Call Ratio 0.78
Net Difference 556,879

Prior's Put/Call Breakdown

Total Calls 1,948,825
Total Puts 1,193,459
Put/Call Ratio 0.61
Net Difference 755,366

Prior 7-Day Put/Call Summary

Total Calls 10,797,719
Total Puts 8,205,553
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