Tour v302
TSLA
TESLA INC
$392.21 -2.65%
7/8 11:01

Option Volume

Detail
Current (07/08 11:00am) 1,251,292
Calls: 564,038 (45%)
Puts: 687,254 (55%)
Prior (07/07) 930,020
Calls: 415,036 (45%)
Puts: 514,984 (55%)
Current vs Prior +34.54%
Calls: +35.90% (Calls)
Puts: +33.45% (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 -62.28%
Calls: -71.11%
Puts: -49.66%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/08 11:00am) $488.72M
Calls: $175.76M (36%)
Puts: $312.96M (64%)
Prior (07/07) $552.62M
Calls: $215.74M (39%)
Puts: $336.88M (61%)
Current vs Prior -11.56%
Calls: -18.53%
Puts: -7.10%
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 -75.11%
Calls: -86.79%
Puts: -50.55%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/08 11:00am) 1.22
Prior (07/07) 1.24
Current vs Prior -1.80%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +69.22%
Sentiment BEARISH

Open Interest

Detail
Current (07/08 11:00am) 5,998,127
Calls: 3,476,221 (58%)
Puts: 2,521,906 (42%)
Prior (07/07) 5,779,006
Calls: 3,332,529 (58%)
Puts: 2,446,477 (42%)
Current vs Prior +3.79%
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 +3.96%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.64% | 3.67%3.67% | 6.27%5.45% | 13.74%
Prior 3.40% | 4.53%4.53% | 7.00%5.96% | 13.72%
Current vs Prior -51.81% | -18.87%-18.87% | -10.39%-8.58% | +0.10%
Prior 7-Day Avg 2.90% | 4.09%4.37% | 6.69%5.87% | 13.80%
Current vs 7-Day Avg -43.47% | -10.10%-15.85% | -6.30%-7.13% | -0.43%
Prior 7-Day Eod 3.40% | 4.53%-- | ---- | --
Current vs 7-Day Eod -51.81% | -18.87%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.74% | 2.10%
Calls: 3.97% | 1.92%
Puts: 1.51% | 2.28%
Prior 3.03% | 1.75%
Calls: 4.23% | 2.07%
Puts: 1.83% | 1.43%
Current vs Prior -9.57% | +20.00%
Prior 7-Day Avg 3.95% | 3.25%
Calls: 4.09% | 2.81%
Puts: 3.81% | 3.69%
Current vs 7-Day Avg -30.61% | -35.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($312.96M). Bearish P/C ratio of 1.22 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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
16:00BEARISHNEUTRALMIXED
15:00BEARISHNEUTRALBEARISH
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 803 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 719.0019.10$19.050.5%3320.481.6K
$410.00Aug 2119.0019.10$19.050.5%3530.433.3K
$390.00Aug 2127.7027.85$27.780.5%7050.554.0K
$400.00Jul 3116.8516.95$16.900.6%7690.471.9K
$380.00Aug 2133.0033.20$33.100.6%430.611.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2128.7028.90$28.800.7%4610.517.8K
$395.00Jul 3120.7520.90$20.830.7%1800.49794
$395.00Aug 2126.0026.20$26.100.8%1560.481.6K
$405.00Aug 2131.6031.85$31.730.8%270.541.2K
$415.00Jul 2431.0031.25$31.130.8%290.67400

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 80.060.07$0.0714.3%26.4K0.028.7K
$462.50Jul 100.080.09$0.0911.1%1220.01516
$465.00Jul 100.080.09$0.0911.1%1450.011.9K
$407.50Jul 80.090.10$0.1010.0%12.0K0.034.0K
$460.00Jul 100.090.10$0.1010.0%8550.0110.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Jul 100.060.07$0.0714.3%430.01901
$377.50Jul 80.070.08$0.0812.5%4.1K0.03728
$330.00Jul 100.070.08$0.0812.5%910.011.4K
$335.00Jul 100.080.09$0.0911.1%650.013.2K
$337.50Jul 100.090.10$0.1010.0%1460.01913

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 406 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Jul 874.1076.25$75.182.9%--1.0010
$332.50Jul 858.5561.25$59.904.5%--1.0033
$335.00Jul 856.7058.30$57.502.8%31.002
$337.50Jul 854.1056.30$55.204.0%21.0035
$340.00Jul 852.0553.05$52.551.9%201.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$432.50Jul 1039.4540.70$40.083.1%121.0076
$435.00Jul 1042.4543.30$42.882.0%181.001.1K
$437.50Jul 1044.3045.75$45.033.2%--1.0037
$440.00Jul 1046.9548.20$47.582.6%211.00560
$442.50Jul 1049.3050.50$49.902.4%--1.0059

Most actively traded options today. High liquidity = easy entry/exit. 842 active (total vol 1.2M, top 144.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 80.410.43$0.424.8%63.6K0.132.4K
$405.00Jul 80.130.15$0.1414.3%40.7K0.055.1K
$395.00Jul 81.371.40$1.392.2%34.9K0.34734
$397.50Jul 80.760.79$0.783.8%34.2K0.21376
$410.00Jul 80.060.07$0.0714.3%26.4K0.028.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 81.551.58$1.571.9%144.3K0.365.8K
$392.50Jul 82.632.67$2.651.5%83.1K0.512.7K
$395.00Jul 84.104.25$4.183.6%79.2K0.673.8K
$387.50Jul 80.870.90$0.893.4%42.6K0.231.7K
$385.00Jul 80.470.49$0.484.2%40.7K0.143.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 122 strikes (avg 170.2%, max 452.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Jul 8Aug 21269.5%49.3%447.0%9168.6K
$465.00Jul 8Aug 21255.3%49.1%420.5%2337.7K
$462.50Jul 8Jul 20227.4%52.4%334.3%172.3K
$457.50Jul 8Jul 20221.4%51.0%333.6%782.8K
$335.00Jul 8Aug 21208.8%49.0%326.6%444
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 8Aug 21283.5%51.3%452.9%351.2K
$320.00Jul 8Aug 21264.5%50.7%422.1%18410.8K
$325.00Jul 8Aug 21245.7%50.1%390.7%951.5K
$330.00Jul 8Aug 21227.2%49.5%359.1%806.5K
$335.00Jul 8Aug 21208.8%49.0%326.6%3481.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 444 found (best R:R 49.00, avg 5.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$422.50Jul 10$0.10$2.40$0.1024.00$420.10
$425.00$427.50Jul 13$0.11$2.39$0.1121.73$425.11
$435.00$437.50Jul 15$0.11$2.39$0.1121.73$435.11
$442.50$445.00Jul 17$0.11$2.39$0.1121.73$442.61
$445.00$447.50Jul 20$0.11$2.39$0.1121.73$445.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$325.00Jul 20$0.10$4.90$0.1049.00$329.90
$345.00$340.00Jul 15$0.12$4.88$0.1240.67$344.88
$335.00$330.00Jul 20$0.15$4.85$0.1532.33$334.85
$340.00$335.00Jul 20$0.18$4.82$0.1826.78$339.82
$320.00$315.00Jul 24$0.20$4.80$0.2024.00$319.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 663 found (best R:R 114.38, avg 3.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$330.00Jul 20$4.85$4.85$0.1532.33$329.85
$332.50$337.50Jul 20$4.85$4.85$0.1532.33$337.35
$332.50$335.00Jul 8$2.40$2.40$0.1024.00$334.90
$345.00$350.00Jul 15$4.80$4.80$0.2024.00$349.80
$315.00$320.00Jul 24$4.79$4.79$0.2122.81$319.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$467.50$452.50Jul 15$14.87$14.87$0.13114.38$452.63
$467.50$462.50Jul 8$4.85$4.85$0.1532.33$462.65
$465.00$460.00Jul 10$4.85$4.85$0.1532.33$460.15
$470.00$465.00Jul 17$4.85$4.85$0.1532.33$465.15
$452.50$430.00Jul 15$21.70$21.70$0.8027.13$430.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $0.96, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$465.00Jul 8Jul 10$0.06255.3%91.2%
$467.50Jul 8Jul 10$0.07227.4%93.0%
$457.50Jul 8Jul 10$0.08221.4%85.4%
$462.50Jul 8Jul 10$0.08227.4%88.7%
$460.00Jul 8Jul 10$0.09208.1%87.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$325.00Jul 8Jul 10$0.06245.7%98.9%
$327.50Jul 8Jul 10$0.06236.4%96.1%
$315.00Jul 8Jul 10$0.07283.5%116.2%
$317.50Jul 8Jul 10$0.07273.9%112.4%
$330.00Jul 8Jul 10$0.07227.2%94.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 404 found (cheapest 1.27% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 8$2.34$2.65$4.99$387.51$397.491.27%
$390.00Jul 8$3.78$1.57$5.35$384.65$395.351.36%
$395.00Jul 8$1.39$4.18$5.57$389.43$400.571.42%
$387.50Jul 8$5.60$0.89$6.49$381.01$393.991.65%
$397.50Jul 8$0.78$6.08$6.86$390.64$404.361.75%
$385.00Jul 8$7.70$0.48$8.18$376.82$393.182.09%
$400.00Jul 8$0.42$8.15$8.57$391.43$408.572.19%
$382.50Jul 8$9.98$0.26$10.24$372.26$392.742.61%
$402.50Jul 8$0.24$10.43$10.67$391.83$413.172.72%
$380.00Jul 8$12.35$0.14$12.49$367.51$392.493.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.13% of stock, avg 5.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$402.50$382.50Jul 8$0.24$0.26$0.50$382.00$403.00
$400.00$382.50Jul 8$0.42$0.26$0.68$381.82$400.68
$402.50$385.00Jul 8$0.24$0.48$0.72$384.28$403.22
$400.00$385.00Jul 8$0.42$0.48$0.90$384.10$400.90
$397.50$382.50Jul 8$0.78$0.26$1.04$381.46$398.54
$402.50$387.50Jul 8$0.24$0.89$1.13$386.37$403.63
$397.50$385.00Jul 8$0.78$0.48$1.26$383.74$398.76
$400.00$387.50Jul 8$0.42$0.89$1.31$386.19$401.31
$395.00$382.50Jul 8$1.39$0.26$1.65$380.85$396.65
$397.50$387.50Jul 8$0.78$0.89$1.67$385.83$399.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 44.45, avg credit $3.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/335345/350Aug 21$4.89$0.1144.45$330.11$349.89
315/320325/330Jul 24$4.87$0.1337.46$315.13$329.87
315/320335/340Aug 21$4.87$0.1337.46$315.13$339.87
315/320335/340Jul 31$4.86$0.1434.71$315.14$339.86
325/330335/340Jul 24$4.85$0.1532.33$325.15$339.85
320/325330/335Jul 24$4.84$0.1630.25$320.16$334.84
330/335345/350Jul 24$4.84$0.1630.25$330.16$349.84
330/335340/345Jul 24$4.82$0.1826.78$330.18$344.82
355/360365/370Aug 7$4.82$0.1826.78$355.18$369.82
315/320325/330Aug 21$4.82$0.1826.78$315.18$329.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 449 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Jul 24$0.05$4.9599.00
$460.00$465.00$470.00Jul 24$0.05$4.9599.00
$455.00$460.00$465.00Aug 7$0.05$4.9599.00
$460.00$465.00$470.00Aug 21$0.05$4.9599.00
$450.00$455.00$460.00Jul 24$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$335.00$340.00$345.00Jul 20$0.06$4.9482.33
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$320.00$325.00$330.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$420.00$425.00$430.00Aug 14$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. 339 found (best net $-16.95, 338 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$367.501:2Jul 20-$12.12$5.38
$465.00$470.001:2Jul 24-$1.36$3.64
$460.00$465.001:2Jul 24-$1.56$3.44
$455.00$460.001:2Jul 24-$1.80$3.20
$450.00$455.001:2Jul 24-$2.10$2.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$452.50$430.001:2Jul 15-$16.95$5.55
$320.00$315.001:2Jul 13-$0.12$4.88
$330.00$325.001:2Jul 13-$0.12$4.88
$325.00$320.001:2Jul 13-$0.13$4.87
$335.00$330.001:2Jul 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. 196 found (best yield 6.44%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 21$25.250.520.7%6.44%7.15%224955
$395.00Aug 14$23.250.520.7%5.93%6.64%6268
$400.00Aug 21$23.000.492.0%5.86%7.85%5315.7K
$395.00Aug 7$21.200.510.7%5.41%6.12%280327
$400.00Aug 14$21.050.482.0%5.37%7.35%8381
$405.00Aug 21$20.900.463.3%5.33%8.59%881.4K
$395.00Jul 31$19.050.510.7%4.86%5.57%427676
$400.00Aug 7$19.000.482.0%4.84%6.83%3321.6K
$410.00Aug 21$19.000.434.5%4.84%9.38%3533.3K
$405.00Aug 14$18.950.453.3%4.83%8.09%4163

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 564,038
Total Puts 687,254
Put/Call Ratio 1.22
Net Difference -123,216

Prior's Put/Call Breakdown

Total Calls 415,036
Total Puts 514,984
Put/Call Ratio 1.24
Net Difference -99,948

Prior 7-Day Put/Call Summary

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