Tour v297
TSLA
TESLA INC
$408.24 -2.75%
7/7 14:00

Option Volume

Detail
Current (07/07 2:00pm) 1,610,108
Calls: 785,122 (49%)
Puts: 824,986 (51%)
Prior (07/06) 3,607,250
Calls: 2,383,100 (66%)
Puts: 1,224,150 (34%)
Current vs Prior -55.36%
Calls: -67.05% (Calls)
Puts: -32.61% (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 -51.47%
Calls: -59.79%
Puts: -39.57%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/07 2:00pm) $916.41M
Calls: $450.00M (49%)
Puts: $466.41M (51%)
Prior (07/06) $2.01B
Calls: $1.69B (84%)
Puts: $328.09M (16%)
Current vs Prior -54.52%
Calls: -73.32%
Puts: +42.16%
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 -53.32%
Calls: -66.17%
Puts: -26.31%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/07 2:00pm) 1.05
Prior (07/06) 0.51
Current vs Prior +104.56%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +45.93%
Sentiment BEARISH

Open Interest

Detail
Current (07/07 2:00pm) 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 2.51% | 4.06%4.06% | 6.43%5.61% | 13.72%
Prior 3.40% | 4.53%4.53% | 7.00%5.96% | 13.72%
Current vs Prior -26.34% | -10.43%-10.43% | -8.20%-5.93% | -0.03%
Prior 7-Day Avg 2.90% | 4.09%5.00% | 7.21%6.33% | 13.88%
Current vs 7-Day Avg -13.60% | -0.75%-18.88% | -10.83%-11.44% | -1.14%
Prior 7-Day Eod 3.40% | 4.53%-- | ---- | --
Current vs 7-Day Eod -26.34% | -10.43%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.42% | 1.81%
Calls: 2.06% | 1.85%
Puts: 2.79% | 1.78%
Prior 3.03% | 1.75%
Calls: 4.23% | 2.07%
Puts: 1.83% | 1.43%
Current vs Prior -20.13% | +3.43%
Prior 7-Day Avg 3.95% | 3.25%
Calls: 4.09% | 2.81%
Puts: 3.81% | 3.69%
Current vs 7-Day Avg -38.71% | -44.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 55% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 105% - 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
13:00BULLISHNEUTRALMIXED
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 812 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 2129.3529.50$29.430.5%1330.551.3K
$410.00Aug 2126.9027.05$26.980.6%5030.523.0K
$400.00Aug 2131.9532.15$32.050.6%4890.585.7K
$420.00Jul 177.807.85$7.820.6%5.6K0.3713.5K
$420.00Aug 2122.4522.60$22.530.7%1.8K0.4712.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2126.5026.65$26.580.6%2660.483.4K
$405.00Aug 2123.9524.10$24.030.6%4610.451.0K
$415.00Aug 2129.2029.40$29.300.7%950.50968
$380.00Aug 2113.7013.80$13.750.7%1200.306.0K
$395.00Aug 2119.3519.50$19.430.8%720.391.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$477.50Jul 80.050.06$0.0616.7%2120.012.7K
$472.50Jul 80.060.07$0.0714.3%6200.012.7K
$467.50Jul 80.070.08$0.0812.5%1.7K0.012.5K
$462.50Jul 80.080.09$0.0911.1%2.2K0.01317
$457.50Jul 80.090.10$0.1010.0%2.4K0.011.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 80.050.06$0.0616.7%7200.011.3K
$372.50Jul 80.050.06$0.0616.7%1.1K0.01518
$377.50Jul 80.070.08$0.0812.5%9470.01570
$380.00Jul 80.080.09$0.0911.1%5.4K0.022.2K
$337.50Jul 100.090.10$0.1010.0%230.01892

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 404 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 874.2577.15$75.703.8%--1.0033
$337.50Jul 869.2572.25$70.754.2%--1.0035
$340.00Jul 866.7568.65$67.702.8%--1.0022
$342.50Jul 864.2567.05$65.654.3%21.00--
$345.00Jul 861.7564.75$63.254.7%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$442.50Jul 834.1035.05$34.582.7%31.0010
$445.00Jul 836.6037.50$37.052.4%61.007
$447.50Jul 838.5540.25$39.404.3%--1.0042
$450.00Jul 841.4542.60$42.032.7%61.0037
$452.50Jul 843.8545.25$44.553.1%41.0016

Most actively traded options today. High liquidity = easy entry/exit. 892 active (total vol 1.5M, top 78.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 83.653.70$3.681.4%66.8K0.443.2K
$420.00Jul 81.061.08$1.071.9%63.3K0.174.8K
$415.00Jul 81.982.01$2.001.5%46.2K0.283.8K
$407.50Jul 84.804.90$4.852.1%35.9K0.531.4K
$425.00Jul 80.600.62$0.613.3%30.0K0.102.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 81.481.50$1.491.3%78.7K0.234.0K
$405.00Jul 82.943.00$2.972.0%66.4K0.382.1K
$407.50Jul 84.004.10$4.052.5%63.2K0.471.6K
$410.00Jul 85.305.45$5.382.8%55.3K0.562.9K
$395.00Jul 80.680.70$0.692.9%48.5K0.121.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 66.3%, max 184.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 8Aug 21125.4%49.5%153.4%2368
$485.00Jul 8Aug 21121.7%48.9%148.6%1.8K3.8K
$480.00Jul 8Aug 21116.6%48.7%139.1%5918.2K
$345.00Jul 8Aug 21116.3%48.9%137.8%263
$475.00Jul 8Aug 21112.3%48.6%131.1%2.6K4.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 8Aug 21144.0%50.6%184.3%1336.5K
$335.00Jul 8Aug 21132.1%50.0%164.0%4201.8K
$340.00Jul 8Aug 21125.4%49.5%153.4%1.6K5.2K
$345.00Jul 8Aug 21116.3%48.9%137.8%1.1K1.9K
$337.50Jul 8Jul 20129.9%56.1%131.6%20250

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 26.78, avg 4.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$475.00$480.00Jul 20$0.18$4.82$0.1826.78$475.18
$472.50$475.00Jul 20$0.10$2.40$0.1024.00$472.60
$440.00$442.50Jul 10$0.11$2.39$0.1121.73$440.11
$445.00$447.50Jul 13$0.11$2.39$0.1121.73$445.11
$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$0.37$9.63$0.3726.03$349.63
$390.00$387.50Jul 8$0.10$2.40$0.1024.00$389.90
$362.50$360.00Jul 15$0.10$2.40$0.1024.00$362.40
$335.00$330.00Jul 24$0.21$4.79$0.2122.81$334.79
$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. 697 found (best R:R 56.69, avg 3.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$367.50Jul 13$7.35$7.35$0.1549.00$367.35
$350.00$365.00Jul 15$14.68$14.68$0.3245.87$364.68
$335.00$340.00Jul 17$4.88$4.88$0.1240.67$339.88
$335.00$340.00Jul 24$4.82$4.82$0.1826.78$339.82
$367.50$370.00Jul 13$2.40$2.40$0.1024.00$369.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$452.50Jul 13$7.37$7.37$0.1356.69$452.63
$475.00$470.00Jul 17$4.90$4.90$0.1049.00$470.10
$467.50$460.00Jul 15$7.33$7.33$0.1743.12$460.17
$470.00$465.00Jul 17$4.85$4.85$0.1532.33$465.15
$460.00$452.50Jul 15$7.20$7.20$0.3024.00$452.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 119 found (avg debit $0.95, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Jul 8Jul 10$0.0592.3%67.7%
$485.00Jul 8Jul 10$0.09121.7%82.8%
$487.50Jul 8Jul 10$0.09123.3%84.1%
$482.50Jul 8Jul 10$0.10118.5%81.1%
$477.50Jul 8Jul 10$0.11114.5%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$327.50Jul 8Jul 10$0.05148.4%98.3%
$330.00Jul 8Jul 10$0.05144.0%95.3%
$332.50Jul 8Jul 10$0.06139.1%93.6%
$335.00Jul 8Jul 10$0.06132.1%90.5%
$337.50Jul 8Jul 10$0.07129.9%88.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 401 found (cheapest 2.18% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Jul 8$4.85$4.05$8.90$398.60$416.402.18%
$410.00Jul 8$3.68$5.38$9.06$400.94$419.062.22%
$405.00Jul 8$6.25$2.97$9.22$395.78$414.222.26%
$412.50Jul 8$2.72$6.93$9.65$402.85$422.152.36%
$402.50Jul 8$7.88$2.13$10.01$392.49$412.512.45%
$415.00Jul 8$2.00$8.73$10.73$404.27$425.732.63%
$400.00Jul 8$9.75$1.49$11.24$388.76$411.242.75%
$417.50Jul 8$1.46$10.70$12.16$405.34$429.662.98%
$397.50Jul 8$11.80$1.02$12.82$384.68$410.323.14%
$420.00Jul 8$1.07$12.80$13.87$406.13$433.873.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.51% of stock, avg 5.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$397.50Jul 8$1.07$1.02$2.09$395.41$422.09
$417.50$397.50Jul 8$1.46$1.02$2.48$395.02$419.98
$420.00$400.00Jul 8$1.07$1.49$2.56$397.44$422.56
$417.50$400.00Jul 8$1.46$1.49$2.95$397.05$420.45
$415.00$397.50Jul 8$2.00$1.02$3.02$394.48$418.02
$420.00$402.50Jul 8$1.07$2.13$3.20$399.30$423.20
$415.00$400.00Jul 8$2.00$1.49$3.49$396.51$418.49
$417.50$402.50Jul 8$1.46$2.13$3.59$398.91$421.09
$412.50$397.50Jul 8$2.72$1.02$3.74$393.76$416.24
$420.00$405.00Jul 8$1.07$2.97$4.04$400.96$424.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 331 found (best R:R 49.00, avg credit $4.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/365370/375Jul 24$4.90$0.1049.00$360.10$374.90
365/370375/380Aug 7$4.87$0.1337.46$365.13$379.87
340/345350/355Jul 24$4.86$0.1434.71$340.14$354.86
350/355360/365Jul 31$4.85$0.1532.33$350.15$364.85
335/340350/355Aug 21$4.85$0.1532.33$335.15$354.85
345/350360/365Aug 21$4.85$0.1532.33$345.15$364.85
330/335340/345Aug 21$4.84$0.1630.25$330.16$344.84
360/365370/375Aug 21$4.83$0.1728.41$360.17$374.83
355/360370/375Jul 24$4.82$0.1826.78$355.18$374.82
335/340345/350Jul 31$4.82$0.1826.78$335.18$349.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 460 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Aug 7$0.05$4.9599.00
$465.00$470.00$475.00Jul 24$0.06$4.9482.33
$475.00$480.00$485.00Jul 24$0.06$4.9482.33
$350.00$355.00$360.00Jul 31$0.06$4.9482.33
$460.00$465.00$470.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$475.00$480.00Jul 17$0.05$4.9599.00
$330.00$335.00$340.00Jul 24$0.05$4.9599.00
$455.00$460.00$465.00Jul 17$0.06$4.9482.33
$335.00$340.00$345.00Aug 7$0.06$4.9482.33
$435.00$440.00$445.00Aug 7$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. 323 found (best net $-15.24, 323 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$480.001:2Jul 20-$0.61$4.39
$465.00$470.001:2Jul 20-$0.66$4.34
$460.00$465.001:2Jul 20-$1.15$3.85
$455.00$460.001:2Jul 20-$1.30$3.70
$480.00$485.001:2Jul 24-$1.62$3.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$472.50$445.001:2Jul 20-$15.24$12.26
$350.00$340.001:2Jul 20-$0.23$9.77
$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-$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 6.59%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$26.900.520.4%6.59%7.02%5033.0K
$410.00Aug 14$24.800.520.4%6.07%6.51%149113
$415.00Aug 21$24.600.501.7%6.03%7.68%7912.4K
$410.00Aug 7$22.600.520.4%5.54%5.97%588420
$415.00Aug 14$22.500.491.7%5.51%7.17%7459
$420.00Aug 21$22.450.472.9%5.50%8.38%1.8K12.8K
$425.00Aug 21$20.500.444.1%5.02%9.13%2222.0K
$410.00Jul 31$20.400.520.4%5.00%5.43%6881.6K
$415.00Aug 7$20.350.481.7%4.98%6.64%304270
$420.00Aug 14$20.350.462.9%4.98%7.87%95156

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 785,122
Total Puts 824,986
Put/Call Ratio 1.05
Net Difference -39,864

Prior's Put/Call Breakdown

Total Calls 2,383,100
Total Puts 1,224,150
Put/Call Ratio 0.51
Net Difference 1,158,950

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