Tour v297
TSLA
TESLA INC
$408.88 -2.59%
7/7 13:00

Option Volume

Detail
Current (07/07 1:00pm) 1,463,687
Calls: 709,261 (48%)
Puts: 754,426 (52%)
Prior (07/06) 3,047,436
Calls: 2,099,251 (69%)
Puts: 948,185 (31%)
Current vs Prior -51.97%
Calls: -66.21% (Calls)
Puts: -20.43% (Puts)
Prior 7-Day Total 23,223,744
Calls: 13,668,014 (59%)
Puts: 9,555,730 (41%)
Prior 7-Day Average 3,317,677
Calls: 1,952,573 (59%)
Puts: 1,365,104 (41%)
Current vs Prior 7-Day Avg -55.88%
Calls: -63.68%
Puts: -44.73%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/07 1:00pm) $836.71M
Calls: $418.59M (50%)
Puts: $418.12M (50%)
Prior (07/06) $2.22B
Calls: $2.02B (91%)
Puts: $199.87M (9%)
Current vs Prior -62.37%
Calls: -79.32%
Puts: +109.19%
Prior 7-Day Total $13.74B
Calls: $9.31B (68%)
Puts: $4.43B (32%)
Prior 7-Day Average $1.96B
Calls: $1.33B (68%)
Puts: $632.91M (32%)
Current vs Prior 7-Day Avg -57.38%
Calls: -68.53%
Puts: -33.94%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 1:00pm) 1.06
Prior (07/06) 0.45
Current vs Prior +135.50%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +47.72%
Sentiment BEARISH

Open Interest

Detail
Current (07/07 1:00pm) 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 40,387,091
Calls: 23,306,296 (58%)
Puts: 17,080,795 (42%)
Prior 7-Day Average 5,769,584
Calls: 3,329,470 (58%)
Puts: 2,440,113 (42%)
Current vs Prior 7-Day Avg +0.16%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.59% | 4.10%4.10% | 6.44%5.67% | 13.73%
Prior 3.40% | 4.53%4.53% | 7.00%5.96% | 13.72%
Current vs Prior -23.94% | -9.38%-9.38% | -8.00%-4.93% | +0.06%
Prior 7-Day Avg 2.90% | 4.09%5.00% | 7.21%6.33% | 13.88%
Current vs 7-Day Avg -10.78% | +0.41%-17.93% | -10.63%-10.49% | -1.05%
Prior 7-Day Eod 3.40% | 4.53%-- | ---- | --
Current vs 7-Day Eod -23.94% | -9.38%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.35% | 2.08%
Calls: 2.79% | 2.33%
Puts: 1.92% | 1.83%
Prior 3.03% | 1.75%
Calls: 4.23% | 2.07%
Puts: 1.83% | 1.43%
Current vs Prior -22.44% | +18.86%
Prior 7-Day Avg 3.95% | 3.25%
Calls: 4.09% | 2.81%
Puts: 3.81% | 3.69%
Current vs 7-Day Avg -40.48% | -36.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 52% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio rising 136% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:00BEARISHNEUTRALBEARISH

📈 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 806 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Aug 2120.8020.95$20.880.7%1990.452.0K
$430.00Aug 2118.9519.10$19.020.8%9250.426.2K
$420.00Aug 2122.8023.00$22.900.9%1.7K0.4712.8K
$440.00Aug 2115.6515.80$15.731.0%2660.377.0K
$422.50Jul 81.001.01$1.001.0%15.1K0.161.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Aug 2128.9029.10$29.000.7%930.50968
$410.00Aug 2126.2026.40$26.300.8%2590.473.4K
$395.00Aug 2119.1519.30$19.230.8%360.381.6K
$410.00Jul 2418.5518.70$18.630.8%5260.48789
$405.00Aug 2123.7023.90$23.800.8%4460.441.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$485.00Jul 80.050.06$0.0616.7%1.8K0.013.1K
$480.00Jul 80.060.07$0.0714.3%4400.013.8K
$475.00Jul 80.070.08$0.0812.5%2.4K0.012.8K
$465.00Jul 80.100.11$0.119.1%3.1K0.015.1K
$462.50Jul 80.110.12$0.128.3%2.1K0.01317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 80.050.06$0.0616.7%7140.011.3K
$372.50Jul 80.060.07$0.0714.3%8750.01518
$375.00Jul 80.060.07$0.0714.3%8870.011.1K
$377.50Jul 80.070.08$0.0812.5%8760.01570
$330.00Jul 100.080.09$0.0911.1%2210.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Jul 1563.8066.00$64.903.4%--1.0016
$350.00Jul 1558.8060.90$59.853.5%--1.0020
$337.50Jul 869.9073.10$71.504.5%--1.0035
$340.00Jul 867.4070.60$69.004.6%--1.0022
$342.50Jul 865.1068.10$66.604.5%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 837.7539.65$38.704.9%--1.0042
$450.00Jul 840.3541.85$41.103.6%61.0037
$452.50Jul 842.8044.45$43.633.8%41.0016
$455.00Jul 845.2047.10$46.154.1%51.002
$457.50Jul 848.5049.35$48.931.7%71.004

Most actively traded options today. High liquidity = easy entry/exit. 897 active (total vol 1.4M, top 72.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 81.311.33$1.321.5%59.3K0.204.8K
$410.00Jul 84.154.20$4.181.2%55.7K0.483.2K
$415.00Jul 82.342.40$2.372.5%41.3K0.323.8K
$407.50Jul 85.305.45$5.382.8%27.6K0.561.4K
$425.00Jul 80.760.78$0.772.6%27.4K0.122.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 81.451.47$1.461.4%72.4K0.214.0K
$405.00Jul 82.872.90$2.891.0%56.8K0.352.1K
$407.50Jul 83.903.95$3.931.3%55.7K0.441.6K
$410.00Jul 85.155.25$5.201.9%52.6K0.522.9K
$395.00Jul 80.680.70$0.692.9%43.9K0.111.9K

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 64.6%, max 185.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$490.00Jul 8Aug 21125.7%49.1%156.0%1.7K7.4K
$485.00Jul 8Aug 21120.7%48.9%146.8%1.8K3.8K
$340.00Jul 8Aug 21122.1%49.6%146.3%2368
$480.00Jul 8Aug 21116.4%48.7%138.9%5618.2K
$487.50Jul 8Jul 20122.6%51.6%137.4%1732.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 8Aug 21144.7%50.7%185.2%466.5K
$335.00Jul 8Aug 21130.9%50.2%160.9%3101.8K
$340.00Jul 8Aug 21122.1%49.6%146.3%1.5K5.2K
$345.00Jul 8Aug 21115.5%49.0%135.5%9261.9K
$337.50Jul 8Jul 20126.5%56.3%124.5%20250

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 478 found (best R:R 42.48, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$475.00$480.00Jul 20$0.15$4.85$0.1532.33$475.15
$447.50$450.00Jul 13$0.10$2.40$0.1024.00$447.60
$457.50$460.00Jul 15$0.10$2.40$0.1024.00$457.60
$465.00$467.50Jul 17$0.10$2.40$0.1024.00$465.10
$455.00$457.50Jul 15$0.11$2.39$0.1121.73$455.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 20$0.23$9.77$0.2342.48$349.77
$390.00$387.50Jul 8$0.10$2.40$0.1024.00$389.90
$335.00$330.00Jul 24$0.21$4.79$0.2122.81$334.79
$377.50$375.00Jul 10$0.11$2.39$0.1121.73$377.39
$372.50$370.00Jul 13$0.11$2.39$0.1121.73$372.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 700 found (best R:R 52.57, avg 3.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$365.00Jul 15$14.70$14.70$0.3049.00$364.70
$330.00$335.00Jul 17$4.83$4.83$0.1728.41$334.83
$330.00$335.00Jul 24$4.83$4.83$0.1728.41$334.83
$347.50$350.00Jul 8$2.40$2.40$0.1024.00$349.90
$382.50$385.00Jul 8$2.40$2.40$0.1024.00$384.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$452.50Jul 13$7.36$7.36$0.1452.57$452.64
$467.50$460.00Jul 15$7.33$7.33$0.1743.12$460.17
$460.00$452.50Jul 15$7.22$7.22$0.2825.79$452.78
$450.00$447.50Jul 8$2.40$2.40$0.1024.00$447.60
$480.00$475.00Jul 17$4.80$4.80$0.2024.00$475.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 124 found (avg debit $0.91, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$342.50Jul 8Jul 10$0.05117.7%84.0%
$352.50Jul 8Jul 10$0.09105.3%74.7%
$355.00Jul 8Jul 10$0.10101.0%72.3%
$485.00Jul 8Jul 10$0.10120.7%82.8%
$490.00Jul 8Jul 10$0.10125.7%85.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$327.50Jul 8Jul 10$0.06147.1%99.2%
$330.00Jul 8Jul 10$0.06144.7%96.2%
$332.50Jul 8Jul 10$0.07140.1%94.4%
$335.00Jul 8Jul 10$0.07130.9%91.4%
$337.50Jul 8Jul 10$0.07126.5%88.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 2.28% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Jul 8$5.38$3.93$9.31$398.19$416.812.28%
$410.00Jul 8$4.18$5.20$9.38$400.62$419.382.29%
$405.00Jul 8$6.88$2.89$9.77$395.23$414.772.39%
$412.50Jul 8$3.15$6.68$9.83$402.67$422.332.40%
$402.50Jul 8$8.55$2.07$10.62$391.88$413.122.60%
$415.00Jul 8$2.37$8.38$10.75$404.25$425.752.63%
$400.00Jul 8$10.45$1.46$11.91$388.09$411.912.91%
$417.50Jul 8$1.78$10.30$12.08$405.42$429.582.95%
$397.50Jul 8$12.43$1.00$13.43$384.07$410.933.28%
$420.00Jul 8$1.32$12.40$13.72$406.28$433.723.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.57% of stock, avg 5.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$397.50Jul 8$1.32$1.00$2.32$395.18$422.32
$417.50$397.50Jul 8$1.78$1.00$2.78$394.72$420.28
$420.00$400.00Jul 8$1.32$1.46$2.78$397.22$422.78
$417.50$400.00Jul 8$1.78$1.46$3.24$396.76$420.74
$415.00$397.50Jul 8$2.37$1.00$3.37$394.13$418.37
$420.00$402.50Jul 8$1.32$2.07$3.39$399.11$423.39
$415.00$400.00Jul 8$2.37$1.46$3.83$396.17$418.83
$417.50$402.50Jul 8$1.78$2.07$3.85$398.65$421.35
$412.50$397.50Jul 8$3.15$1.00$4.15$393.35$416.65
$420.00$405.00Jul 8$1.32$2.89$4.21$400.79$424.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 40.67, avg credit $4.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
355/360365/370Jul 24$4.88$0.1240.67$355.12$369.88
340/345350/355Jul 24$4.85$0.1532.33$340.15$354.85
350/355360/365Jul 31$4.85$0.1532.33$350.15$364.85
335/340345/350Jul 24$4.84$0.1630.25$335.16$349.84
330/335340/345Jul 31$4.84$0.1630.25$330.16$344.84
345/350355/360Aug 7$4.84$0.1630.25$345.16$359.84
350/355360/365Jul 24$4.82$0.1826.78$350.18$364.82
345/350355/360Jul 31$4.82$0.1826.78$345.18$359.82
330/335340/345Aug 21$4.82$0.1826.78$330.18$344.82
365/370375/380Aug 21$4.81$0.1925.32$365.19$379.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 448 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$475.00$480.00Aug 21$0.05$4.9599.00
$455.00$460.00$465.00Jul 20$0.06$4.9482.33
$475.00$480.00$485.00Jul 24$0.06$4.9482.33
$360.00$365.00$370.00Aug 7$0.06$4.9482.33
$460.00$465.00$470.00Jul 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$455.00$460.00Jul 17$0.06$4.9482.33
$330.00$335.00$340.00Jul 24$0.06$4.9482.33
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$345.00$350.00$355.00Jul 31$0.06$4.9482.33
$335.00$340.00$345.00Jul 31$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. 328 found (best net $-12.05, 328 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$472.501:2Jul 20-$0.68$6.82
$485.00$490.001:2Jul 15-$0.29$4.71
$475.00$480.001:2Jul 20-$0.64$4.36
$460.00$465.001:2Jul 20-$1.20$3.80
$455.00$460.001:2Jul 20-$1.36$3.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$472.50$445.001:2Jul 20-$12.05$15.45
$350.00$340.001:2Jul 20-$0.37$9.63
$335.00$330.001:2Jul 13-$0.12$4.88
$340.00$335.001:2Jul 13-$0.14$4.86
$345.00$340.001:2Jul 13-$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 207 found (best yield 6.65%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$27.200.530.3%6.65%6.93%4453.0K
$410.00Aug 14$25.150.530.3%6.15%6.42%123113
$415.00Aug 21$24.900.501.5%6.09%7.59%7362.4K
$410.00Aug 7$22.950.520.3%5.61%5.89%498420
$420.00Aug 21$22.800.472.7%5.58%8.30%1.7K12.8K
$415.00Aug 14$22.750.501.5%5.56%7.06%6759
$425.00Aug 21$20.800.453.9%5.09%9.03%1992.0K
$410.00Jul 31$20.750.520.3%5.07%5.35%6591.6K
$420.00Aug 14$20.700.472.7%5.06%7.78%94156
$415.00Aug 7$20.650.491.5%5.05%6.55%275270

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 709,261
Total Puts 754,426
Put/Call Ratio 1.06
Net Difference -45,165

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,668,014
Total Puts 9,555,730
Average Put/Call Ratio 0.72
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