Tour v297
TSLA
TESLA INC
$403.54 -3.87%
7/7 15:00

Option Volume

Detail
Current (07/07 3:00pm) 1,801,518
Calls: 879,661 (49%)
Puts: 921,857 (51%)
Prior (07/06) 4,043,714
Calls: 2,623,280 (65%)
Puts: 1,420,434 (35%)
Current vs Prior -55.45%
Calls: -66.47% (Calls)
Puts: -35.10% (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 -45.70%
Calls: -54.95%
Puts: -32.47%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/07 3:00pm) $1.10B
Calls: $407.69M (37%)
Puts: $691.35M (63%)
Prior (07/06) $2.26B
Calls: $1.96B (87%)
Puts: $301.83M (13%)
Current vs Prior -51.45%
Calls: -79.22%
Puts: +129.05%
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 -44.02%
Calls: -69.35%
Puts: +9.23%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/07 3:00pm) 1.05
Prior (07/06) 0.54
Current vs Prior +93.54%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +45.54%
Sentiment BEARISH

Open Interest

Detail
Current (07/07 3:00pm) 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 2.49% | 4.08%4.08% | 6.51%5.71% | 13.79%
Prior 3.40% | 4.53%4.53% | 7.00%5.96% | 13.72%
Current vs Prior -26.79% | -9.82%-9.82% | -7.03%-4.17% | +0.48%
Prior 7-Day Avg 2.90% | 4.09%5.00% | 7.21%6.33% | 13.88%
Current vs 7-Day Avg -14.13% | -0.08%-18.33% | -9.69%-9.78% | -0.63%
Prior 7-Day Eod 3.40% | 4.53%-- | ---- | --
Current vs 7-Day Eod -26.79% | -9.82%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 1.99% | 1.52%
Calls: 2.02% | 1.21%
Puts: 1.96% | 1.82%
Prior 3.03% | 1.75%
Calls: 4.23% | 2.07%
Puts: 1.83% | 1.43%
Current vs Prior -34.32% | -13.14%
Prior 7-Day Avg 3.95% | 3.25%
Calls: 4.09% | 2.81%
Puts: 3.81% | 3.69%
Current vs 7-Day Avg -49.60% | -53.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($691.35M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 55% vs prior. Slightly bearish P/C ratio of 1.05.

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
14:00BEARISHNEUTRALBEARISH
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 842 of results (avg 2.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 2126.8527.00$26.930.6%1920.531.3K
$410.00Aug 2124.5524.70$24.630.6%6170.503.0K
$415.00Aug 2122.4022.55$22.480.7%8110.472.4K
$400.00Aug 2129.3029.50$29.400.7%5150.565.7K
$390.00Jul 1720.7020.85$20.780.7%9.9K0.6815.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Jul 177.507.55$7.530.7%2910.35726
$410.00Aug 2128.8529.05$28.950.7%3030.503.4K
$395.00Aug 2121.2521.40$21.330.7%970.411.6K
$420.00Aug 2134.6534.90$34.780.7%1810.564.0K
$405.00Aug 2126.1526.35$26.250.8%4810.481.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 80.050.06$0.0616.7%1.2K0.013.8K
$465.00Jul 80.060.07$0.0714.3%3.3K0.015.1K
$460.00Jul 80.070.08$0.0812.5%5.1K0.011.2K
$457.50Jul 80.080.09$0.0911.1%2.4K0.011.4K
$452.50Jul 80.090.10$0.1010.0%1.1K0.01551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Jul 80.050.06$0.0616.7%2750.01379
$370.00Jul 80.060.07$0.0714.3%7510.011.3K
$330.00Jul 100.090.10$0.1010.0%2490.011.2K
$337.50Jul 100.100.12$0.1118.2%240.01892
$340.00Jul 100.100.11$0.119.1%4310.017.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 410 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$332.50Jul 869.4572.65$71.054.5%--1.0033
$337.50Jul 864.4567.50$65.974.6%--1.0035
$340.00Jul 862.1064.70$63.404.1%21.0022
$342.50Jul 859.7062.65$61.184.8%21.00--
$345.00Jul 856.9560.15$58.555.5%11.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$437.50Jul 833.8534.35$34.101.5%311.0011
$440.00Jul 836.3036.85$36.581.5%1.2K1.00152
$442.50Jul 838.8539.35$39.101.3%31.0010
$445.00Jul 841.3541.85$41.601.2%61.007
$447.50Jul 843.8544.30$44.081.0%--1.0042

Most actively traded options today. High liquidity = easy entry/exit. 899 active (total vol 1.7M, top 89.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 81.972.00$1.991.5%73.7K0.283.2K
$420.00Jul 80.560.58$0.573.5%66.9K0.104.8K
$415.00Jul 81.031.05$1.041.9%56.5K0.173.8K
$407.50Jul 82.712.76$2.741.8%41.8K0.361.4K
$425.00Jul 80.340.35$0.352.9%32.3K0.062.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 82.802.84$2.821.4%89.5K0.374.0K
$405.00Jul 85.055.15$5.102.0%79.3K0.552.1K
$407.50Jul 86.556.70$6.632.3%67.3K0.641.6K
$410.00Jul 88.308.45$8.381.8%57.7K0.722.9K
$395.00Jul 81.441.47$1.462.1%56.6K0.221.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 68.1%, max 180.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 8Aug 21125.2%49.1%155.0%6278.2K
$482.50Jul 8Jul 20130.0%52.5%147.6%7782.5K
$475.00Jul 8Aug 21120.0%48.9%145.2%2.7K4.9K
$340.00Jul 8Aug 21118.2%49.3%139.9%6368
$470.00Jul 8Aug 21114.3%48.8%134.5%1.7K7.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$325.00Jul 8Aug 21143.2%51.0%180.7%691900
$330.00Jul 8Aug 21133.8%50.5%165.2%1496.5K
$335.00Jul 8Aug 21127.4%49.8%155.8%4631.8K
$340.00Jul 8Aug 21118.2%49.3%139.9%1.7K5.2K
$470.00Jul 8Aug 21114.3%48.8%134.5%106320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 463 found (best R:R 28.41, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$465.00$470.00Jul 20$0.17$4.83$0.1728.41$465.17
$460.00$465.00Jul 20$0.20$4.80$0.2024.00$460.20
$435.00$437.50Jul 10$0.11$2.39$0.1121.73$435.11
$440.00$442.50Jul 13$0.11$2.39$0.1121.73$440.11
$450.00$452.50Jul 15$0.11$2.39$0.1121.73$450.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 20$0.38$9.62$0.3825.32$349.62
$330.00$325.00Jul 24$0.21$4.79$0.2122.81$329.79
$372.50$370.00Jul 10$0.11$2.39$0.1121.73$372.39
$357.50$355.00Jul 15$0.11$2.39$0.1121.73$357.39
$360.00$357.50Jul 15$0.11$2.39$0.1121.73$359.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 692 found (best R:R 74.00, avg 3.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$330.00Jul 10$4.90$4.90$0.1049.00$329.90
$325.00$330.00Jul 24$4.90$4.90$0.1049.00$329.90
$335.00$340.00Jul 17$4.82$4.82$0.1826.78$339.82
$342.50$345.00Jul 10$2.40$2.40$0.1024.00$344.90
$367.50$370.00Jul 10$2.40$2.40$0.1024.00$369.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$467.50$460.00Jul 15$7.40$7.40$0.1074.00$460.10
$460.00$455.00Jul 17$4.90$4.90$0.1049.00$455.10
$480.00$475.00Jul 17$4.86$4.86$0.1434.71$475.14
$462.50$460.00Jul 10$2.40$2.40$0.1024.00$460.10
$452.50$445.00Jul 15$7.18$7.18$0.3222.44$445.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 116 found (avg debit $0.95, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Jul 8Jul 10$0.07125.2%82.5%
$482.50Jul 8Jul 10$0.07130.0%84.1%
$475.00Jul 8Jul 10$0.08120.0%79.0%
$472.50Jul 8Jul 10$0.09116.5%77.6%
$477.50Jul 8Jul 10$0.09120.4%80.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 8Jul 10$0.0592.8%63.7%
$325.00Jul 8Jul 10$0.06143.2%96.7%
$327.50Jul 8Jul 10$0.06138.4%94.3%
$332.50Jul 8Jul 10$0.06134.5%89.5%
$335.00Jul 8Jul 10$0.07127.4%87.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 407 found (cheapest 2.18% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$402.50Jul 8$4.95$3.85$8.80$393.70$411.302.18%
$405.00Jul 8$3.70$5.10$8.80$396.20$413.802.18%
$400.00Jul 8$6.43$2.82$9.25$390.75$409.252.29%
$407.50Jul 8$2.74$6.63$9.37$398.13$416.872.32%
$397.50Jul 8$8.13$2.04$10.17$387.33$407.672.52%
$410.00Jul 8$1.99$8.38$10.37$399.63$420.372.57%
$395.00Jul 8$10.05$1.46$11.51$383.49$406.512.85%
$412.50Jul 8$1.43$10.33$11.76$400.74$424.262.91%
$392.50Jul 8$12.15$1.02$13.17$379.33$405.673.26%
$415.00Jul 8$1.04$12.45$13.49$401.51$428.493.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.51% of stock, avg 5.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$392.50Jul 8$1.04$1.02$2.06$390.44$417.06
$412.50$392.50Jul 8$1.43$1.02$2.45$390.05$414.95
$415.00$395.00Jul 8$1.04$1.46$2.50$392.50$417.50
$412.50$395.00Jul 8$1.43$1.46$2.89$392.11$415.39
$410.00$392.50Jul 8$1.99$1.02$3.01$389.49$413.01
$415.00$397.50Jul 8$1.04$2.04$3.08$394.42$418.08
$410.00$395.00Jul 8$1.99$1.46$3.45$391.55$413.45
$412.50$397.50Jul 8$1.43$2.04$3.47$394.03$415.97
$407.50$392.50Jul 8$2.74$1.02$3.76$388.74$411.26
$415.00$400.00Jul 8$1.04$2.82$3.86$396.14$418.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 353 found (best R:R 36.04, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Jul 20$9.73$0.2736.04$340.27$369.73
355/360365/370Aug 21$4.85$0.1532.33$355.15$369.85
350/352355/360Jul 17$4.84$0.1630.25$347.66$359.84
330/335340/345Jul 31$4.84$0.1630.25$330.16$344.84
360/362365/370Jul 15$4.82$0.1826.78$357.68$369.82
355/360365/370Aug 7$4.82$0.1826.78$355.18$369.82
340/345350/355Jul 31$4.81$0.1925.32$340.19$354.81
370/372375/378Jul 13$2.40$0.1024.00$370.10$377.40
345/350355/360Jul 24$4.80$0.2024.00$345.20$359.80
325/330335/340Aug 7$4.80$0.2024.00$325.20$339.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 457 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$475.00$480.00Aug 7$0.05$4.9599.00
$470.00$475.00$480.00Aug 14$0.05$4.9599.00
$390.00$395.00$400.00Aug 21$0.05$4.9599.00
$465.00$470.00$475.00Jul 24$0.06$4.9482.33
$470.00$475.00$480.00Jul 24$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Jul 24$0.07$4.9370.43
$330.00$335.00$340.00Aug 14$0.07$4.9370.43
$335.00$340.00$345.00Jul 24$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 321 found (best net $-0.28, 321 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$475.00$480.001:2Jul 20-$0.58$4.42
$465.00$470.001:2Jul 20-$0.73$4.27
$460.00$465.001:2Jul 20-$0.87$4.13
$455.00$460.001:2Jul 20-$0.98$4.02
$475.00$480.001:2Jul 24-$1.56$3.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Jul 20-$0.28$9.72
$472.50$445.001:2Jul 20-$18.28$9.22
$330.00$325.001:2Jul 13-$0.11$4.89
$340.00$335.001:2Jul 13-$0.12$4.88
$335.00$330.001:2Jul 13-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 6.65%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$405.00Aug 21$26.850.530.4%6.65%7.02%1921.3K
$405.00Aug 14$24.700.520.4%6.12%6.48%7423
$410.00Aug 21$24.550.501.6%6.08%7.68%6173.0K
$405.00Aug 7$22.600.520.4%5.60%5.96%2582.0K
$410.00Aug 14$22.450.491.6%5.56%7.16%169113
$415.00Aug 21$22.400.472.8%5.55%8.39%8112.4K
$405.00Jul 31$20.400.520.4%5.06%5.42%4381.1K
$420.00Aug 21$20.400.444.1%5.06%9.13%2.0K12.8K
$410.00Aug 7$20.350.491.6%5.04%6.64%731420
$415.00Aug 14$20.350.462.8%5.04%7.88%7959

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 879,661
Total Puts 921,857
Put/Call Ratio 1.05
Net Difference -42,196

Prior's Put/Call Breakdown

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

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