Tour v291
TSLA
TESLA INC
$416.41 +5.83%
7/6 15:00

Option Volume

Detail
Current (07/06 3:00pm) 4,043,714
Calls: 2,623,280 (65%)
Puts: 1,420,434 (35%)
Prior (07/02) 4,189,099
Calls: 2,335,301 (56%)
Puts: 1,853,798 (44%)
Current vs Prior -3.47%
Calls: +12.33% (Calls)
Puts: -23.38% (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 +31.40%
Calls: +49.43%
Puts: +7.45%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/06 3:00pm) $2.26B
Calls: $1.96B (87%)
Puts: $301.83M (13%)
Prior (07/02) $2.46B
Calls: $717.99M (29%)
Puts: $1.74B (71%)
Current vs Prior -8.00%
Calls: +173.23%
Puts: -82.68%
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 +29.20%
Calls: +91.20%
Puts: -58.43%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/06 3:00pm) 0.54
Prior (07/02) 0.79
Current vs Prior -31.79%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -29.00%
Sentiment BULLISH

Open Interest

Detail
Current (07/06 3:00pm) 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 0.85% | 3.42%4.56% | 6.99%5.99% | 13.71%
Prior 3.12% | 4.59%5.47% | 7.41%6.70% | 14.03%
Current vs Prior -72.84% | -25.51%-16.70% | -5.64%-10.64% | -2.28%
Prior 7-Day Avg 2.89% | 4.05%5.47% | 7.41%6.70% | 14.03%
Current vs 7-Day Avg -70.71% | -15.53%-16.70% | -5.64%-10.64% | -2.28%
Prior 7-Day Eod 3.12% | 4.59%-- | ---- | --
Current vs 7-Day Eod -72.84% | -25.51%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.03% | 1.75%
Calls: 4.23% | 2.07%
Puts: 1.83% | 1.43%
Prior 5.16% | 2.32%
Calls: 5.06% | 2.23%
Puts: 5.26% | 2.41%
Current vs Prior -41.28% | -24.57%
Prior 7-Day Avg 3.97% | 3.95%
Calls: 3.84% | 3.89%
Puts: 4.09% | 4.01%
Current vs 7-Day Avg -23.60% | -55.68%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.96B) vs puts ($301.83M). Bullish P/C ratio of 0.54. P/C ratio dropping 32% - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 810 of results (avg 3.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 646.2046.60$46.400.9%1.1K1.00304
$422.50Jul 2416.3516.50$16.430.9%640.47--
$425.00Jul 2415.3015.45$15.381.0%2.5K0.451.0K
$405.00Jul 1720.0020.20$20.101.0%3.1K0.653.5K
$440.00Jul 2410.0010.10$10.051.0%1.0K0.342.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$417.50Jul 2418.8519.00$18.930.8%2070.48--
$380.00Jul 172.462.48$2.470.8%2.7K0.138.9K
$415.00Jul 2417.6017.75$17.680.8%3340.46304
$410.00Jul 3117.4517.60$17.520.9%1560.42881
$415.00Jul 85.755.80$5.780.9%13.8K0.461.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 60.100.11$0.119.1%292.8K0.094.5K
$495.00Jul 80.100.11$0.119.1%2.3K0.013.8K
$487.50Jul 80.110.13$0.1216.7%1.5K0.0120
$490.00Jul 80.110.12$0.128.3%2.9K0.01273
$482.50Jul 80.120.14$0.1315.4%1.7K0.01435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 80.050.06$0.0616.7%1460.01193
$350.00Jul 80.060.07$0.0714.3%1.3K0.01576
$355.00Jul 80.070.08$0.0812.5%2990.0156
$360.00Jul 80.080.09$0.0911.1%6250.01378
$340.00Jul 100.090.10$0.1010.0%6.5K0.011.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 410 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$335.00Jul 681.0582.50$81.781.8%491.0025
$340.00Jul 676.0077.50$76.752.0%581.0032
$342.50Jul 672.4075.95$74.184.8%41.0014
$345.00Jul 669.9073.45$71.685.0%91.0046
$347.50Jul 668.2570.10$69.182.7%201.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Jul 845.1046.90$46.003.9%--1.0015
$465.00Jul 847.6549.00$48.332.8%81.00--
$467.50Jul 850.1051.85$50.983.4%--1.0016
$470.00Jul 852.8054.15$53.472.5%141.00--
$472.50Jul 1055.3057.20$56.253.4%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 900 active (total vol 3.8M, top 292.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 60.100.11$0.119.1%292.8K0.094.5K
$417.50Jul 60.490.52$0.515.9%217.6K0.331.9K
$415.00Jul 61.851.93$1.894.2%203.8K0.713.5K
$410.00Jul 66.406.55$6.482.3%184.9K0.963.5K
$405.00Jul 611.2511.60$11.433.1%141.9K1.002.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 60.470.49$0.484.2%163.1K0.291.1K
$410.00Jul 60.030.04$0.0425.0%124.1K0.031.3K
$412.50Jul 60.120.13$0.137.7%115.4K0.09685
$417.50Jul 61.621.65$1.641.8%92.2K0.67508
$405.00Jul 60.010.02$0.0250.0%77.1K0.011.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 385.1%, max 1134.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 6Aug 7632.4%52.9%1094.6%5028
$340.00Jul 6Aug 7539.5%52.2%933.7%6038
$345.00Jul 6Aug 7503.4%51.6%875.9%1048
$350.00Jul 6Aug 14467.6%49.4%846.3%229413
$495.00Jul 6Aug 14458.8%49.4%828.4%437405
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 6Aug 14632.4%51.2%1134.6%732402
$340.00Jul 6Aug 14539.5%50.5%969.2%3071.5K
$345.00Jul 6Aug 14503.4%50.0%907.2%2176.5K
$350.00Jul 6Aug 14467.6%49.4%846.3%4492.4K
$495.00Jul 6Aug 14458.8%49.4%828.4%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 82.33, avg 5.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$485.00$490.00Jul 17$0.12$4.88$0.1240.67$485.12
$480.00$485.00Jul 17$0.13$4.87$0.1337.46$480.13
$475.00$480.00Jul 17$0.19$4.81$0.1925.32$475.19
$442.50$445.00Jul 8$0.11$2.39$0.1121.73$442.61
$452.50$455.00Jul 10$0.11$2.39$0.1121.73$452.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 20$0.12$9.88$0.1282.33$349.88
$350.00$345.00Jul 17$0.10$4.90$0.1049.00$349.90
$355.00$350.00Jul 17$0.16$4.84$0.1630.25$354.84
$360.00$350.00Jul 20$0.36$9.64$0.3626.78$359.64
$360.00$355.00Jul 17$0.19$4.81$0.1925.32$359.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 631 found (best R:R 49.00, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$355.00Jul 17$4.90$4.90$0.1049.00$354.90
$350.00$367.50Jul 15$17.10$17.10$0.4042.75$367.10
$350.00$355.00Jul 24$4.85$4.85$0.1532.33$354.85
$370.00$375.00Jul 13$4.80$4.80$0.2024.00$374.80
$360.00$362.50Jul 17$2.40$2.40$0.1024.00$362.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$472.50$462.50Jul 6$9.73$9.73$0.2736.04$462.77
$480.00$475.00Jul 17$4.85$4.85$0.1532.33$475.15
$485.00$480.00Jul 17$4.85$4.85$0.1532.33$480.15
$485.00$480.00Jul 24$4.82$4.82$0.1826.78$480.18
$490.00$485.00Jul 31$4.81$4.81$0.1925.32$485.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $1.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$487.50Jul 8Jul 10$0.0892.1%70.2%
$495.00Jul 6Jul 8$0.10458.8%98.0%
$482.50Jul 8Jul 10$0.1087.8%67.7%
$497.50Jul 10Jul 13$0.1075.5%61.1%
$490.00Jul 6Jul 8$0.11434.1%94.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 6Jul 8$0.06467.6%95.0%
$352.50Jul 6Jul 8$0.06449.8%92.3%
$470.00Jul 8Jul 10$0.0677.5%61.6%
$355.00Jul 6Jul 8$0.07432.1%89.6%
$357.50Jul 6Jul 8$0.07414.5%86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 410 found (cheapest 0.52% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$417.50Jul 6$0.51$1.64$2.15$415.35$419.650.52%
$415.00Jul 6$1.89$0.48$2.37$412.63$417.370.57%
$420.00Jul 6$0.11$3.73$3.84$416.16$423.840.92%
$412.50Jul 6$4.00$0.13$4.13$408.37$416.630.99%
$422.50Jul 6$0.04$6.15$6.19$416.31$428.691.49%
$410.00Jul 6$6.48$0.04$6.52$403.48$416.521.57%
$425.00Jul 6$0.03$8.63$8.66$416.34$433.662.08%
$407.50Jul 6$8.90$0.02$8.92$398.58$416.422.14%
$427.50Jul 6$0.02$11.08$11.10$416.40$438.602.67%
$405.00Jul 6$11.43$0.02$11.45$393.55$416.452.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$412.50Jul 6$0.11$0.13$0.24$412.26$420.24
$420.00$415.00Jul 6$0.11$0.48$0.59$414.41$420.59
$417.50$412.50Jul 6$0.51$0.13$0.64$411.86$418.14
$417.50$415.00Jul 6$0.51$0.48$0.99$414.01$418.49
$427.50$405.00Jul 8$2.51$2.37$4.88$400.12$432.38
$425.00$405.00Jul 8$3.15$2.37$5.52$399.48$430.52
$427.50$407.50Jul 8$2.51$3.01$5.52$401.98$433.02
$425.00$407.50Jul 8$3.15$3.01$6.16$401.34$431.16
$427.50$410.00Jul 8$2.51$3.78$6.29$403.71$433.79
$422.50$405.00Jul 8$3.95$2.37$6.32$398.68$428.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 49.00, avg credit $3.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/355365/370Aug 7$4.90$0.1049.00$350.10$369.90
335/340350/355Jul 31$4.89$0.1144.45$335.11$354.89
345/350355/360Jul 17$4.88$0.1240.67$345.12$359.88
375/380385/390Jul 20$4.88$0.1240.67$375.12$389.88
335/340360/365Jul 24$4.88$0.1240.67$335.12$364.88
370/375380/385Aug 14$4.85$0.1532.33$370.15$384.85
365/368370/375Jul 15$4.84$0.1630.25$362.66$374.84
365/370380/385Aug 7$4.83$0.1728.41$365.17$384.83
340/345350/355Aug 14$4.83$0.1728.41$340.17$354.83
345/350355/360Jul 31$4.82$0.1826.78$345.18$359.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 433 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$465.00$470.00$475.00Jul 24$0.05$4.9599.00
$480.00$485.00$490.00Jul 31$0.05$4.9599.00
$335.00$340.00$345.00Aug 7$0.05$4.9599.00
$455.00$460.00$465.00Aug 14$0.05$4.9599.00
$470.00$475.00$480.00Jul 17$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 17$0.05$4.9599.00
$340.00$345.00$350.00Jul 24$0.05$4.9599.00
$340.00$345.00$350.00Aug 14$0.05$4.9599.00
$350.00$355.00$360.00Aug 14$0.05$4.9599.00
$345.00$350.00$355.00Jul 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. 348 found (best net $-0.17, 339 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Jul 20-$22.67$7.33
$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
$370.00$360.001:2Jul 20-$0.17$9.83
$360.00$350.001:2Jul 20-$0.23$9.77
$350.00$340.001:2Jul 20-$0.35$9.65
$340.00$335.001:2Jul 13-$0.11$4.89
$345.00$340.001:2Jul 13-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 5.86%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Aug 14$24.400.510.9%5.86%6.72%190180
$420.00Aug 7$22.200.510.9%5.33%6.19%8653.3K
$425.00Aug 14$22.200.482.1%5.33%7.39%41130
$430.00Aug 14$20.150.453.3%4.84%8.10%3420
$425.00Aug 7$20.000.472.1%4.80%6.87%357382
$420.00Jul 31$19.950.500.9%4.79%5.65%1.4K1.0K
$417.50Jul 24$18.600.520.3%4.47%4.73%180--
$435.00Aug 14$18.250.424.5%4.38%8.85%8439
$430.00Aug 7$18.000.443.3%4.32%7.59%399671
$425.00Jul 31$17.800.472.1%4.27%6.34%4841.2K

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 2,623,280
Total Puts 1,420,434
Put/Call Ratio 0.54
Net Difference 1,202,846

Prior's Put/Call Breakdown

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

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