Tour v295
TSLA
TESLA INC
$413.88 -1.40%
7/7 10:00

Option Volume

Detail
Current (07/07 10:00am) 399,232
Calls: 195,486 (49%)
Puts: 203,746 (51%)
Prior (07/06) 681,754
Calls: 459,349 (67%)
Puts: 222,405 (33%)
Current vs Prior -41.44%
Calls: -57.44% (Calls)
Puts: -8.39% (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 -87.03%
Calls: -88.86%
Puts: -84.59%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/07 10:00am) $227.70M
Calls: $112.93M (50%)
Puts: $114.76M (50%)
Prior (07/06) $308.44M
Calls: $243.06M (79%)
Puts: $65.38M (21%)
Current vs Prior -26.18%
Calls: -53.54%
Puts: +75.53%
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 -87.00%
Calls: -88.99%
Puts: -84.19%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/07 10:00am) 1.04
Prior (07/06) 0.48
Current vs Prior +115.26%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +36.67%
Sentiment BEARISH

Open Interest

Detail
Current (07/07 10:00am) 5,779,006
Calls: 3,332,529 (58%)
Puts: 2,446,477 (42%)
Prior (07/06) 5,781,459
Calls: 3,361,927 (58%)
Puts: 2,419,532 (42%)
Current vs Prior -0.04%
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 +0.20%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 3.10% | 4.37%4.37% | 6.62%5.83% | 13.72%
Prior 3.12% | 4.59%5.47% | 7.41%6.70% | 14.03%
Current vs Prior -0.68% | -4.83%-20.21% | -10.64%-13.12% | -2.23%
Prior 7-Day Avg 2.89% | 4.05%4.69% | 7.00%6.08% | 13.72%
Current vs 7-Day Avg +7.12% | +7.92%-7.00% | -5.38%-4.17% | +0.02%
Prior 7-Day Eod 3.12% | 4.59%-- | ---- | --
Current vs 7-Day Eod -0.68% | -4.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.96% | 2.50%
Calls: 1.54% | 2.16%
Puts: 2.37% | 2.83%
Prior 5.16% | 2.32%
Calls: 5.06% | 2.23%
Puts: 5.26% | 2.41%
Current vs Prior -62.02% | +7.76%
Prior 7-Day Avg 3.97% | 3.95%
Calls: 3.84% | 3.89%
Puts: 4.09% | 4.01%
Current vs 7-Day Avg -50.58% | -36.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 115% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 775 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 2138.4038.65$38.530.6%70.64955
$410.00Aug 2130.0530.25$30.150.7%480.553.0K
$400.00Aug 2135.4535.70$35.580.7%1510.615.7K
$390.00Aug 2141.5041.80$41.650.7%110.673.9K
$400.00Jul 2426.8027.00$26.900.7%710.631.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2124.0024.20$24.100.8%520.453.4K
$420.00Aug 2129.2029.45$29.330.9%570.504.0K
$405.00Aug 2121.6521.85$21.750.9%370.421.0K
$425.00Aug 2132.0032.30$32.150.9%140.53770
$415.00Aug 2126.5026.75$26.630.9%290.48968

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 80.050.06$0.0616.7%1.3K0.014.2K
$495.00Jul 80.050.06$0.0616.7%1430.015.8K
$485.00Jul 80.070.08$0.0812.5%1.4K0.013.1K
$480.00Jul 80.080.09$0.0911.1%1100.013.8K
$475.00Jul 80.090.10$0.1010.0%1.6K0.012.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 80.050.06$0.0616.7%140.01255
$350.00Jul 80.060.07$0.0714.3%450.01963
$360.00Jul 80.080.09$0.0911.1%2400.01542
$365.00Jul 80.090.10$0.1010.0%1440.01845
$367.50Jul 80.100.11$0.119.1%580.01379

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 1567.7071.25$69.475.1%--1.0016
$350.00Jul 1563.0066.15$64.584.9%--1.0020
$337.50Jul 874.0578.80$76.436.2%--1.0035
$332.50Jul 879.0583.80$81.435.8%--0.9933
$340.00Jul 871.5576.25$73.906.4%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 834.9037.55$36.227.3%21.0037
$452.50Jul 837.7540.25$39.006.4%41.0016
$455.00Jul 839.7542.80$41.287.4%51.002
$457.50Jul 842.2545.30$43.787.0%51.004
$460.00Jul 844.7547.80$46.286.6%21.002

Most actively traded options today. High liquidity = easy entry/exit. 775 active (total vol 375.0K, top 23.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 83.153.25$3.203.1%23.1K0.324.8K
$425.00Jul 81.851.89$1.872.1%10.5K0.212.5K
$430.00Jul 81.061.08$1.071.9%9.7K0.134.5K
$415.00Jul 85.205.30$5.251.9%7.7K0.453.8K
$420.00Jul 105.755.85$5.801.7%7.5K0.3813.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 84.004.10$4.052.5%16.7K0.412.9K
$415.00Jul 86.256.40$6.332.4%16.6K0.553.3K
$400.00Jul 81.421.46$1.442.8%15.9K0.194.0K
$395.00Jul 80.820.84$0.832.4%13.9K0.121.9K
$412.50Jul 85.005.10$5.052.0%13.5K0.481.2K

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 62.8%, max 172.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 8Aug 21128.7%50.0%157.2%1368
$495.00Jul 8Aug 21120.9%49.2%145.8%1566.5K
$350.00Jul 8Aug 21116.2%48.9%137.3%61.6K
$490.00Jul 8Aug 21114.9%48.9%135.0%1.3K7.4K
$485.00Jul 8Aug 21111.9%48.7%129.9%1.4K3.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$335.00Jul 8Aug 21137.7%50.5%172.5%691.8K
$340.00Jul 8Aug 21128.7%50.0%157.2%165.2K
$345.00Jul 8Aug 21122.7%49.4%148.3%191.9K
$350.00Jul 8Aug 21116.2%48.9%137.3%1159.7K
$355.00Jul 8Aug 21109.2%48.4%125.7%2173.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 480 found (best R:R 70.43, avg 4.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$475.00$480.00Jul 20$0.21$4.79$0.2122.81$475.21
$470.00$472.50Jul 17$0.11$2.39$0.1121.73$470.11
$465.00$472.50Jul 20$0.33$7.17$0.3321.73$465.33
$462.50$465.00Jul 15$0.12$2.38$0.1219.83$462.62
$435.00$437.50Jul 8$0.13$2.37$0.1318.23$435.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 20$0.14$9.86$0.1470.43$349.86
$345.00$340.00Jul 17$0.10$4.90$0.1049.00$344.90
$350.00$345.00Jul 17$0.12$4.88$0.1240.67$349.88
$355.00$350.00Jul 17$0.15$4.85$0.1532.33$354.85
$357.50$355.00Jul 17$0.10$2.40$0.1024.00$357.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 681 found (best R:R 44.45, avg 2.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$345.00$350.00Jul 15$4.89$4.89$0.1144.45$349.89
$345.00$350.00Jul 31$4.88$4.88$0.1240.67$349.88
$360.00$370.00Jul 20$9.75$9.75$0.2539.00$369.75
$340.00$347.50Jul 8$7.30$7.30$0.2036.50$347.30
$360.00$370.00Jul 13$9.72$9.72$0.2834.71$369.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$437.50$435.00Jul 10$2.40$2.40$0.1024.00$435.10
$452.50$450.00Jul 10$2.40$2.40$0.1024.00$450.10
$465.00$462.50Jul 10$2.40$2.40$0.1024.00$462.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 119 found (avg debit $0.96, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Jul 8Jul 10$0.05105.5%74.0%
$495.00Jul 8Jul 10$0.06120.9%82.0%
$485.00Jul 8Jul 10$0.07111.9%76.2%
$487.50Jul 8Jul 10$0.07114.1%78.3%
$490.00Jul 8Jul 10$0.07114.9%79.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Jul 8Jul 10$0.05137.7%93.9%
$337.50Jul 8Jul 10$0.06131.4%92.0%
$345.00Jul 8Jul 10$0.06122.7%84.5%
$340.00Jul 8Jul 10$0.07128.7%89.0%
$342.50Jul 8Jul 10$0.07125.8%87.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 2.79% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$412.50Jul 8$6.50$5.05$11.55$400.95$424.052.79%
$415.00Jul 8$5.25$6.33$11.58$403.42$426.582.80%
$417.50Jul 8$4.15$7.70$11.85$405.65$429.352.86%
$410.00Jul 8$7.93$4.05$11.98$398.02$421.982.89%
$420.00Jul 8$3.20$9.30$12.50$407.50$432.503.02%
$407.50Jul 8$9.57$3.15$12.72$394.78$420.223.07%
$422.50Jul 8$2.46$11.05$13.51$408.99$436.013.26%
$405.00Jul 8$11.35$2.46$13.81$391.19$418.813.34%
$425.00Jul 8$1.87$12.95$14.82$410.18$439.823.58%
$402.50Jul 8$13.33$1.89$15.22$387.28$417.723.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.91% of stock, avg 6.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$425.00$402.50Jul 8$1.87$1.89$3.76$398.74$428.76
$422.50$402.50Jul 8$2.46$1.89$4.35$398.15$426.85
$425.00$405.00Jul 8$1.87$2.46$4.33$400.67$429.33
$422.50$405.00Jul 8$2.46$2.46$4.92$400.08$427.42
$425.00$407.50Jul 8$1.87$3.15$5.02$402.48$430.02
$420.00$402.50Jul 8$3.20$1.89$5.09$397.41$425.09
$422.50$407.50Jul 8$2.46$3.15$5.61$401.89$428.11
$420.00$405.00Jul 8$3.20$2.46$5.66$399.34$425.66
$425.00$410.00Jul 8$1.87$4.05$5.92$404.08$430.92
$417.50$402.50Jul 8$4.15$1.89$6.04$396.46$423.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 89.91, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Jul 20$9.89$0.1189.91$340.11$369.89
360/365375/380Jul 24$4.90$0.1049.00$360.10$379.90
370/375390/395Jul 20$4.88$0.1240.67$370.12$394.88
360/365370/375Aug 21$4.88$0.1240.67$360.12$374.88
370/372375/380Jul 15$4.87$0.1337.46$367.63$379.87
350/355360/365Aug 21$4.87$0.1337.46$350.13$364.87
340/345350/355Jul 24$4.86$0.1434.71$340.14$354.86
368/370375/380Jul 15$4.85$0.1532.33$365.15$379.85
340/345350/355Jul 17$4.84$0.1630.25$340.16$354.84
335/340345/350Jul 24$4.84$0.1630.25$335.16$349.84

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
$485.00$490.00$495.00Aug 14$0.05$4.9599.00
$475.00$480.00$485.00Aug 21$0.05$4.9599.00
$480.00$485.00$490.00Aug 21$0.05$4.9599.00
$485.00$490.00$495.00Jul 24$0.06$4.9482.33
$435.00$440.00$445.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$435.00$440.00$445.00Jul 24$0.05$4.9599.00
$335.00$340.00$345.00Jul 24$0.06$4.9482.33
$335.00$340.00$345.00Jul 31$0.06$4.9482.33
$340.00$345.00$350.00Jul 24$0.07$4.9370.43
$350.00$355.00$360.00Jul 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. 303 found (best net $-0.39, 302 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$375.001:2Jul 15-$16.72$8.28
$350.00$380.001:2Aug 14-$22.80$7.20
$465.00$472.501:2Jul 20-$1.08$6.42
$452.50$460.001:2Jul 20-$1.67$5.83
$490.00$495.001:2Jul 8-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Jul 20-$0.39$9.61
$370.00$362.501:2Jul 20-$0.76$6.74
$345.00$340.001:2Jul 13-$0.12$4.88
$340.00$335.001:2Jul 13-$0.14$4.86
$350.00$345.001:2Jul 13-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 6.66%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$415.00Aug 21$27.550.520.3%6.66%6.93%2242.4K
$415.00Aug 14$25.300.520.3%6.11%6.38%4159
$420.00Aug 21$25.250.501.5%6.10%7.58%59512.8K
$415.00Aug 7$23.100.520.3%5.58%5.85%98270
$425.00Aug 21$23.100.472.7%5.58%8.27%552.0K
$420.00Aug 14$22.850.491.5%5.52%7.00%17156
$430.00Aug 21$21.100.443.9%5.10%8.99%2316.2K
$425.00Aug 14$20.950.462.7%5.06%7.75%43145
$415.00Jul 31$20.900.510.3%5.05%5.32%99964
$420.00Aug 7$20.900.481.5%5.05%6.53%1343.3K

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 195,486
Total Puts 203,746
Put/Call Ratio 1.04
Net Difference -8,260

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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