Tour v291
TSLA
TESLA INC
$417.85 +6.20%
7/6 13:00

Option Volume

Detail
Current (07/06 1:00pm) 3,047,436
Calls: 2,099,251 (69%)
Puts: 948,185 (31%)
Prior (07/02) 3,379,776
Calls: 1,847,153 (55%)
Puts: 1,532,623 (45%)
Current vs Prior -9.83%
Calls: +13.65% (Calls)
Puts: -38.13% (Puts)
Prior 7-Day Total 21,542,259
Calls: 12,288,532 (57%)
Puts: 9,253,727 (43%)
Prior 7-Day Average 3,077,465
Calls: 1,755,504 (57%)
Puts: 1,321,961 (43%)
Current vs Prior 7-Day Avg -0.98%
Calls: +19.58%
Puts: -28.27%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 1:00pm) $2.22B
Calls: $2.02B (91%)
Puts: $199.87M (9%)
Prior (07/02) $2.25B
Calls: $528.23M (24%)
Puts: $1.72B (76%)
Current vs Prior -1.07%
Calls: +283.10%
Puts: -88.37%
Prior 7-Day Total $12.26B
Calls: $7.18B (59%)
Puts: $5.08B (41%)
Prior 7-Day Average $1.75B
Calls: $1.03B (59%)
Puts: $726.00M (41%)
Current vs Prior 7-Day Avg +26.91%
Calls: +97.24%
Puts: -72.47%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 1:00pm) 0.45
Prior (07/02) 0.83
Current vs Prior -45.56%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -40.77%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 1:00pm) 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 40,372,103
Calls: 23,288,005 (58%)
Puts: 17,084,098 (42%)
Prior 7-Day Average 5,767,443
Calls: 3,326,857 (58%)
Puts: 2,440,585 (42%)
Current vs Prior 7-Day Avg +0.24%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.29% | 3.54%4.64% | 7.05%6.03% | 13.79%
Prior 3.12% | 4.59%5.47% | 7.41%6.70% | 14.03%
Current vs Prior -58.59% | -22.90%-15.29% | -4.84%-10.05% | -1.71%
Prior 7-Day Avg 2.89% | 4.05%5.47% | 7.41%6.70% | 14.03%
Current vs 7-Day Avg -55.34% | -12.57%-15.29% | -4.84%-10.05% | -1.71%
Prior 7-Day Eod 3.12% | 4.59%-- | ---- | --
Current vs 7-Day Eod -58.59% | -22.90%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.94% | 1.72%
Calls: 2.79% | 2.16%
Puts: 3.08% | 1.27%
Prior 5.16% | 2.32%
Calls: 5.06% | 2.23%
Puts: 5.26% | 2.41%
Current vs Prior -43.02% | -25.86%
Prior 7-Day Avg 3.97% | 3.95%
Calls: 3.84% | 3.89%
Puts: 4.09% | 4.01%
Current vs 7-Day Avg -25.86% | -56.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($2.02B) vs puts ($199.87M). Extreme bullish P/C ratio of 0.45 - heavy call buying (2,099,251 calls vs 948,185 puts). P/C ratio dropping 46% - 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 NEUTRAL
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
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 811 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 647.6547.95$47.800.6%1.1K1.00304
$380.00Jul 637.6537.95$37.800.8%2.6K1.00991
$410.00Jul 1717.9518.10$18.020.8%6.0K0.618.5K
$390.00Jul 627.7027.95$27.830.9%10.4K1.001.2K
$420.00Jul 61.071.08$1.080.9%170.8K0.334.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Jul 3124.6024.75$24.680.6%1180.53151
$420.00Jul 3121.8522.00$21.930.7%860.49327
$460.00Jul 642.0542.35$42.200.7%301.0056
$422.50Jul 2420.9021.05$20.980.7%200.51--
$390.00Jul 101.371.38$1.380.7%4.6K0.112.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 60.060.07$0.0714.3%18.9K0.035.4K
$500.00Jul 80.110.12$0.128.3%1.7K0.011.8K
$495.00Jul 80.120.13$0.137.7%2.2K0.013.8K
$427.50Jul 60.130.14$0.147.1%14.3K0.051.9K
$490.00Jul 80.130.15$0.1414.3%2.8K0.01273
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 80.050.06$0.0616.7%700.01193
$405.00Jul 60.060.07$0.0714.3%69.4K0.031.4K
$360.00Jul 80.080.09$0.0911.1%6140.01378
$365.00Jul 80.100.11$0.119.1%4780.01594
$367.50Jul 80.100.12$0.1118.2%2360.01264

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 681.7083.85$82.782.6%461.0025
$340.00Jul 677.0579.00$78.032.5%581.0032
$342.50Jul 673.5577.50$75.535.2%41.0014
$345.00Jul 671.1074.65$72.884.9%91.0046
$347.50Jul 669.2571.75$70.503.5%181.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$475.00Jul 1056.6557.85$57.252.1%--1.0016
$477.50Jul 1059.0060.90$59.953.2%--1.0035
$480.00Jul 1061.4563.40$62.433.1%41.0021
$490.00Jul 1071.4573.30$72.382.6%301.001
$500.00Jul 1081.6082.90$82.251.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 886 active (total vol 2.8M, top 174.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 67.958.20$8.073.1%174.3K0.913.5K
$420.00Jul 61.071.08$1.080.9%170.8K0.334.5K
$415.00Jul 63.753.85$3.802.6%150.3K0.703.5K
$405.00Jul 612.7513.00$12.881.9%138.4K0.962.9K
$417.50Jul 62.122.18$2.152.8%118.1K0.521.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 60.260.27$0.273.7%73.0K0.091.3K
$405.00Jul 60.060.07$0.0714.3%69.4K0.031.4K
$400.00Jul 60.020.03$0.0333.3%67.5K0.012.8K
$415.00Jul 60.981.00$0.992.0%55.2K0.301.1K
$390.00Jul 60.000.01$0.01100.0%42.8K0.003.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 214.1%, max 670.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 6Aug 7396.5%53.1%646.7%4728
$340.00Jul 6Aug 7338.0%52.3%546.1%6038
$345.00Jul 6Aug 7315.7%51.6%511.3%1048
$500.00Jul 6Aug 14293.5%50.1%486.5%1.1K2.4K
$350.00Jul 6Aug 7293.6%51.0%476.3%230419
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 6Aug 14396.5%51.5%670.4%732402
$340.00Jul 6Aug 14338.0%50.8%565.2%2911.5K
$345.00Jul 6Aug 14315.7%50.2%529.4%2166.5K
$350.00Jul 6Aug 14293.6%49.7%491.4%4342.4K
$495.00Jul 6Aug 14278.5%49.7%459.9%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 found (best R:R 49.00, avg 5.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$495.00Jul 17$0.11$4.89$0.1144.45$490.11
$485.00$490.00Jul 17$0.14$4.86$0.1434.71$485.14
$480.00$485.00Jul 17$0.17$4.83$0.1728.41$480.17
$475.00$480.00Jul 17$0.21$4.79$0.2122.81$475.21
$445.00$447.50Jul 8$0.11$2.39$0.1121.73$445.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$345.00Jul 17$0.10$4.90$0.1049.00$349.90
$350.00$340.00Jul 20$0.23$9.77$0.2342.48$349.77
$360.00$350.00Jul 20$0.24$9.76$0.2440.67$359.76
$355.00$350.00Jul 17$0.14$4.86$0.1434.71$354.86
$360.00$355.00Jul 17$0.18$4.82$0.1826.78$359.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 77.95, avg 3.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$350.00Jul 17$4.88$4.88$0.1240.67$349.88
$345.00$350.00Jul 13$4.87$4.87$0.1337.46$349.87
$340.00$345.00Jul 17$4.87$4.87$0.1337.46$344.87
$350.00$355.00Jul 17$4.85$4.85$0.1532.33$354.85
$350.00$370.00Jul 15$19.34$19.34$0.6629.30$369.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$460.00Jul 6$29.62$29.62$0.3877.95$460.38
$500.00$490.00Jul 10$9.87$9.87$0.1375.92$490.13
$480.00$475.00Jul 17$4.87$4.87$0.1337.46$475.13
$460.00$455.00Jul 10$4.83$4.83$0.1728.41$455.17
$452.50$450.00Jul 8$2.40$2.40$0.1024.00$450.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $1.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$487.50Jul 8Jul 10$0.1090.9%70.6%
$500.00Jul 6Jul 8$0.11293.5%100.5%
$497.50Jul 10Jul 13$0.1175.6%61.1%
$495.00Jul 6Jul 8$0.12278.5%96.6%
$482.50Jul 8Jul 10$0.1287.3%67.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$347.50Jul 6Jul 8$0.06304.7%98.0%
$355.00Jul 6Jul 8$0.06271.7%88.6%
$357.50Jul 6Jul 8$0.07260.9%86.0%
$352.50Jul 6Jul 8$0.08282.6%94.2%
$360.00Jul 6Jul 8$0.08250.1%83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 0.96% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$417.50Jul 6$2.15$1.85$4.00$413.50$421.500.96%
$420.00Jul 6$1.08$3.25$4.33$415.67$424.331.04%
$415.00Jul 6$3.80$0.99$4.79$410.21$419.791.15%
$422.50Jul 6$0.51$5.20$5.71$416.79$428.211.37%
$412.50Jul 6$5.83$0.51$6.34$406.16$418.841.52%
$425.00Jul 6$0.26$7.50$7.76$417.24$432.761.86%
$410.00Jul 6$8.07$0.27$8.34$401.66$418.342.00%
$427.50Jul 6$0.14$9.82$9.96$417.54$437.462.38%
$407.50Jul 6$10.45$0.14$10.59$396.91$418.092.53%
$430.00Jul 6$0.07$12.25$12.32$417.68$442.322.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.07% of stock, avg 5.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$427.50$407.50Jul 6$0.14$0.14$0.28$407.22$427.78
$425.00$407.50Jul 6$0.26$0.14$0.40$407.10$425.40
$427.50$410.00Jul 6$0.14$0.27$0.41$409.59$427.91
$425.00$410.00Jul 6$0.26$0.27$0.53$409.47$425.53
$422.50$407.50Jul 6$0.51$0.14$0.65$406.85$423.15
$427.50$412.50Jul 6$0.14$0.51$0.65$411.85$428.15
$425.00$412.50Jul 6$0.26$0.51$0.77$411.73$425.77
$422.50$410.00Jul 6$0.51$0.27$0.78$409.22$423.28
$422.50$412.50Jul 6$0.51$0.51$1.02$411.48$423.52
$427.50$415.00Jul 6$0.14$0.99$1.13$413.87$428.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 280 found (best R:R 40.67, avg credit $3.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
395/400410/415Jul 20$4.88$0.1240.67$395.12$414.88
340/345355/360Jul 31$4.88$0.1240.67$340.12$359.88
350/355360/365Jul 31$4.87$0.1337.46$350.13$364.87
365/370380/385Aug 7$4.87$0.1337.46$365.13$384.87
350/355365/370Jul 24$4.86$0.1434.71$350.14$369.86
340/345350/355Jul 31$4.85$0.1532.33$340.15$354.85
350/355360/365Jul 24$4.83$0.1728.41$350.17$364.83
335/340355/360Jul 31$4.83$0.1728.41$335.17$359.83
350/355360/365Aug 7$4.82$0.1826.78$350.18$364.82
335/340350/355Jul 31$4.80$0.2024.00$335.20$354.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 437 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$415.00$420.00Jul 31$0.05$4.9599.00
$465.00$470.00$475.00Aug 7$0.05$4.9599.00
$480.00$485.00$490.00Jul 24$0.06$4.9482.33
$485.00$490.00$495.00Jul 24$0.06$4.9482.33
$485.00$490.00$495.00Aug 7$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$405.00$410.00$415.00Jul 20$0.05$4.9599.00
$480.00$485.00$490.00Jul 24$0.05$4.9599.00
$350.00$355.00$360.00Jul 24$0.06$4.9482.33
$435.00$440.00$445.00Jul 24$0.06$4.9482.33
$350.00$355.00$360.00Aug 14$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. 353 found (best net $-12.58, 352 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Jul 20-$24.02$5.98
$475.00$480.001:2Jul 6-$0.01$4.99
$480.00$485.001:2Jul 6-$0.01$4.99
$485.00$490.001:2Jul 6-$0.01$4.99
$490.00$495.001:2Jul 6-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$490.00$460.001:2Jul 6-$12.58$17.42
$370.00$360.001:2Jul 20-$0.18$9.82
$350.00$340.001:2Jul 20-$0.22$9.78
$360.00$350.001:2Jul 20-$0.44$9.56
$345.00$340.001:2Jul 13-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 6.05%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 14$25.300.520.5%6.05%6.57%76180
$420.00Aug 7$22.950.520.5%5.49%6.01%6823.3K
$425.00Aug 14$22.900.491.7%5.48%7.19%32130
$430.00Aug 14$20.950.462.9%5.01%7.92%2820
$425.00Aug 7$20.800.481.7%4.98%6.69%326382
$420.00Jul 31$20.750.510.5%4.97%5.48%1.1K1.0K
$435.00Aug 14$19.000.434.1%4.55%8.65%7939
$430.00Aug 7$18.750.452.9%4.49%7.39%310671
$425.00Jul 31$18.550.471.7%4.44%6.15%4421.2K
$420.00Jul 24$18.100.510.5%4.33%4.85%2.3K2.9K

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 2,099,251
Total Puts 948,185
Put/Call Ratio 0.45
Net Difference 1,151,066

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,288,532
Total Puts 9,253,727
Average Put/Call Ratio 0.76
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