Tour v291
TSLA
TESLA INC
$402.13 +2.21%
7/6 10:00

Option Volume

Detail
Current (07/06 10:00am) 681,754
Calls: 459,349 (67%)
Puts: 222,405 (33%)
Prior (07/02) 754,297
Calls: 429,733 (57%)
Puts: 324,564 (43%)
Current vs Prior -9.62%
Calls: +6.89% (Calls)
Puts: -31.48% (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 -74.89%
Calls: -70.22%
Puts: -81.03%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 10:00am) $308.44M
Calls: $243.06M (79%)
Puts: $65.38M (21%)
Prior (07/02) $377.57M
Calls: $158.94M (42%)
Puts: $218.64M (58%)
Current vs Prior -18.31%
Calls: +52.93%
Puts: -70.10%
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 -81.40%
Calls: -75.67%
Puts: -90.08%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 10:00am) 0.48
Prior (07/02) 0.76
Current vs Prior -35.89%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -37.80%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 10:00am) 5,781,459
Calls: 3,361,927 (58%)
Puts: 2,419,532 (42%)
Prior (07/02) 5,897,112
Calls: 3,377,991 (57%)
Puts: 2,519,121 (43%)
Current vs Prior -1.96%
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 +1.17%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.06% | 3.72%4.67% | 6.73%6.04% | 13.62%
Prior 2.86% | 3.85%5.47% | 7.41%6.70% | 14.03%
Current vs Prior -27.98% | -3.41%-14.70% | -9.14%-9.95% | -2.97%
Prior 7-Day Avg 2.81% | 3.98%5.47% | 7.41%6.70% | 14.03%
Current vs 7-Day Avg -26.72% | -6.42%-14.70% | -9.14%-9.95% | -2.97%
Prior 7-Day Eod 2.86% | 3.85%-- | ---- | --
Current vs 7-Day Eod -27.98% | -3.41%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.00% | 2.02%
Calls: 3.21% | 1.87%
Puts: 2.78% | 2.16%
Prior 2.67% | 4.53%
Calls: 1.18% | 3.17%
Puts: 4.17% | 5.88%
Current vs Prior +12.36% | -55.41%
Prior 7-Day Avg 3.67% | 3.85%
Calls: 3.54% | 3.74%
Puts: 3.80% | 3.95%
Current vs 7-Day Avg -18.32% | -47.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($243.06M) vs puts ($65.38M). Extreme bullish P/C ratio of 0.48 - heavy call buying (459,349 calls vs 222,405 puts). P/C ratio dropping 36% - 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 BEARISH
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
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 726 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$412.50Jul 2413.9514.10$14.021.1%530.43--
$420.00Jul 3113.5013.65$13.581.1%2100.391.0K
$410.00Jul 3117.3517.55$17.451.1%2000.471.8K
$370.00Jul 632.0532.45$32.251.2%9071.00304
$415.00Jul 3115.3515.55$15.451.3%2010.431.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 2414.2514.35$14.300.7%750.41527
$405.00Jul 3121.1521.35$21.250.9%850.50351
$407.50Jul 2420.4020.60$20.501.0%30.52--
$392.50Jul 104.654.70$4.681.1%9430.32807
$400.00Jul 3118.6018.80$18.701.1%540.461.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 60.050.06$0.0616.7%2.1K0.015.4K
$425.00Jul 60.090.10$0.1010.0%2.2K0.022.9K
$475.00Jul 80.100.12$0.1118.2%490.011.1K
$477.50Jul 80.100.11$0.119.1%10.01829
$470.00Jul 80.110.13$0.1216.7%1250.01275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 60.060.07$0.0714.3%9.3K0.021.8K
$382.50Jul 60.090.10$0.1010.0%6.5K0.031.2K
$330.00Jul 100.090.10$0.1010.0%3750.011.2K
$355.00Jul 80.100.11$0.119.1%1420.0156
$335.00Jul 100.100.12$0.1118.2%3850.012.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$322.50Jul 676.5582.10$79.327.0%--1.0017
$330.00Jul 669.0574.60$71.827.7%--1.0043
$332.50Jul 667.7571.60$69.685.5%21.005
$335.00Jul 664.0569.60$66.828.3%--1.0025
$340.00Jul 660.3563.35$61.854.9%541.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1057.3059.40$58.353.6%81.0048
$465.00Jul 1062.2563.90$63.082.6%121.0036
$470.00Jul 1067.2069.35$68.283.1%161.0039
$472.50Jul 1069.7071.80$70.753.0%--1.0010
$475.00Jul 1072.1074.15$73.132.8%--1.0016

Most actively traded options today. High liquidity = easy entry/exit. 756 active (total vol 616.1K, top 49.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 64.604.75$4.683.2%49.9K0.595.0K
$410.00Jul 61.021.04$1.031.9%38.3K0.193.5K
$405.00Jul 62.272.32$2.302.2%32.2K0.372.9K
$407.50Jul 61.531.57$1.552.6%26.3K0.271.3K
$402.50Jul 63.303.40$3.353.0%24.9K0.471.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 60.390.41$0.405.0%23.8K0.103.5K
$385.00Jul 60.150.16$0.166.3%17.8K0.042.1K
$392.50Jul 60.640.67$0.664.5%16.6K0.152.2K
$395.00Jul 61.031.06$1.052.9%16.4K0.223.3K
$400.00Jul 62.442.49$2.472.0%10.8K0.412.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 122 strikes (avg 169.6%, max 480.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Jul 24290.9%57.9%402.1%--76
$480.00Jul 6Aug 14230.4%49.0%369.7%102.1K
$322.50Jul 6Jul 10400.1%87.7%356.1%--42
$470.00Jul 6Aug 7216.1%49.4%337.2%3693.4K
$475.00Jul 6Aug 14210.8%48.7%332.5%2511.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14290.9%50.2%480.1%1.9K2.2K
$325.00Jul 6Aug 7275.8%52.4%425.9%43494
$322.50Jul 6Jul 10400.1%87.7%356.1%15193
$335.00Jul 6Aug 14217.7%49.5%339.3%710402
$340.00Jul 6Aug 14213.5%48.9%337.0%1761.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 417 found (best R:R 44.45, avg 5.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$475.00Jul 17$0.11$4.89$0.1144.45$470.11
$465.00$470.00Jul 17$0.14$4.86$0.1434.71$465.14
$460.00$465.00Jul 17$0.17$4.83$0.1728.41$460.17
$445.00$447.50Jul 13$0.11$2.39$0.1121.73$445.11
$455.00$460.00Jul 17$0.23$4.77$0.2320.74$455.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$340.00Jul 15$0.11$4.89$0.1144.45$344.89
$355.00$350.00Jul 13$0.12$4.88$0.1240.67$354.88
$340.00$335.00Jul 17$0.12$4.88$0.1240.67$339.88
$350.00$345.00Jul 15$0.16$4.84$0.1630.25$349.84
$345.00$340.00Jul 17$0.16$4.84$0.1630.25$344.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 600 found (best R:R 49.00, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$355.00Jul 17$4.90$4.90$0.1049.00$354.90
$350.00$357.50Jul 8$7.32$7.32$0.1840.67$357.32
$335.00$340.00Jul 10$4.87$4.87$0.1337.46$339.87
$347.50$350.00Jul 8$2.40$2.40$0.1024.00$349.90
$325.00$330.00Jul 24$4.77$4.77$0.2320.74$329.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$435.00Jul 8$4.85$4.85$0.1532.33$435.15
$465.00$460.00Jul 17$4.85$4.85$0.1532.33$460.15
$475.00$470.00Jul 17$4.83$4.83$0.1728.41$470.17
$460.00$455.00Jul 17$4.80$4.80$0.2024.00$455.20
$475.00$470.00Jul 31$4.78$4.78$0.2221.73$470.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $0.96, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$477.50Jul 8Jul 10$0.0694.2%73.5%
$482.50Jul 8Jul 10$0.0698.0%75.7%
$472.50Jul 6Jul 8$0.07239.6%90.3%
$480.00Jul 6Jul 8$0.08230.4%95.5%
$462.50Jul 6Jul 8$0.09211.6%82.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 6Jul 8$0.06213.5%89.3%
$345.00Jul 6Jul 8$0.06196.3%83.1%
$347.50Jul 6Jul 8$0.07188.3%79.6%
$350.00Jul 6Jul 8$0.07168.7%76.7%
$352.50Jul 6Jul 8$0.08160.7%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 1.73% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Jul 6$3.35$3.60$6.95$395.55$409.451.73%
$400.00Jul 6$4.68$2.47$7.15$392.85$407.151.78%
$405.00Jul 6$2.30$5.08$7.38$397.62$412.381.84%
$397.50Jul 6$6.35$1.63$7.98$389.52$405.481.98%
$407.50Jul 6$1.55$6.85$8.40$399.10$415.902.09%
$395.00Jul 6$8.23$1.05$9.28$385.72$404.282.31%
$410.00Jul 6$1.03$8.82$9.85$400.15$419.852.45%
$392.50Jul 6$10.38$0.66$11.04$381.46$403.542.75%
$412.50Jul 6$0.67$10.95$11.62$400.88$424.122.89%
$390.00Jul 6$12.63$0.40$13.03$376.97$403.033.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% of stock, avg 5.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$390.00Jul 6$0.67$0.40$1.07$388.93$413.57
$412.50$392.50Jul 6$0.67$0.66$1.33$391.17$413.83
$410.00$390.00Jul 6$1.03$0.40$1.43$388.57$411.43
$410.00$392.50Jul 6$1.03$0.66$1.69$390.81$411.69
$412.50$395.00Jul 6$0.67$1.05$1.72$393.28$414.22
$407.50$390.00Jul 6$1.55$0.40$1.95$388.05$409.45
$410.00$395.00Jul 6$1.03$1.05$2.08$392.92$412.08
$407.50$392.50Jul 6$1.55$0.66$2.21$390.29$409.71
$412.50$397.50Jul 6$0.67$1.63$2.30$395.20$414.80
$407.50$395.00Jul 6$1.55$1.05$2.60$392.40$410.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 34.71, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
325/330335/340Jul 24$4.86$0.1434.71$325.14$339.86
325/330335/340Jul 31$4.86$0.1434.71$325.14$339.86
330/335340/345Jul 24$4.85$0.1532.33$330.15$344.85
350/355360/368Jul 13$7.27$0.2331.61$347.73$367.27
330/335345/350Jul 24$4.84$0.1630.25$330.16$349.84
365/370375/380Jul 31$4.83$0.1728.41$365.17$379.83
330/335340/345Jul 31$4.81$0.1925.32$330.19$344.81
335/340345/350Jul 31$4.80$0.2024.00$335.20$349.80
325/330340/345Jul 24$4.79$0.2122.81$325.21$344.79
325/328345/348Jul 6$2.39$0.1121.73$325.11$347.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 423 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Aug 7$0.05$4.9599.00
$455.00$460.00$465.00Jul 17$0.06$4.9482.33
$450.00$455.00$460.00Jul 17$0.07$4.9370.43
$335.00$340.00$345.00Jul 24$0.07$4.9370.43
$450.00$455.00$460.00Jul 24$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Jul 15$0.05$4.9599.00
$325.00$330.00$335.00Jul 24$0.06$4.9482.33
$325.00$330.00$335.00Aug 7$0.06$4.9482.33
$330.00$335.00$340.00Jul 24$0.07$4.9370.43
$335.00$340.00$345.00Jul 24$0.07$4.9370.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 333 found (best net $-5.18, 327 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$475.001:2Aug 14-$4.12$5.88
$475.00$480.001:2Jul 6-$0.03$4.97
$475.00$480.001:2Jul 13-$0.25$4.75
$470.00$475.001:2Jul 13-$0.26$4.74
$460.00$465.001:2Jul 13-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Jul 20-$5.18$9.82
$360.00$350.001:2Jul 20-$0.60$9.40
$370.00$360.001:2Jul 20-$0.74$9.26
$380.00$370.001:2Jul 20-$1.47$8.53
$390.00$380.001:2Jul 20-$1.87$8.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 5.83%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Aug 14$23.450.510.7%5.83%6.55%1016
$405.00Aug 7$21.650.510.7%5.38%6.10%452.1K
$410.00Aug 14$21.200.482.0%5.27%7.23%646
$405.00Jul 31$19.550.500.7%4.86%5.58%691.2K
$410.00Aug 7$19.400.472.0%4.82%6.78%69249
$415.00Aug 14$19.200.453.2%4.77%7.98%258
$402.50Jul 24$18.350.520.1%4.56%4.66%46--
$410.00Jul 31$17.350.472.0%4.31%6.27%2001.8K
$415.00Aug 7$17.350.443.2%4.31%7.51%42268
$420.00Aug 14$17.300.424.4%4.30%8.75%17180

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 459,349
Total Puts 222,405
Put/Call Ratio 0.48
Net Difference 236,944

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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