Tour v302
TSLA
TESLA INC
$391.94 -2.72%
7/8 15:00

Option Volume

Detail
Current (07/08 3:00pm) 2,509,506
Calls: 1,216,911 (48%)
Puts: 1,292,595 (52%)
Prior (07/07) 1,801,518
Calls: 879,661 (49%)
Puts: 921,857 (51%)
Current vs Prior +39.30%
Calls: +38.34% (Calls)
Puts: +40.22% (Puts)
Prior 7-Day Total 23,708,447
Calls: 13,865,841 (58%)
Puts: 9,842,606 (42%)
Prior 7-Day Average 3,386,921
Calls: 1,980,834 (58%)
Puts: 1,406,086 (42%)
Current vs Prior 7-Day Avg -25.91%
Calls: -38.57%
Puts: -8.07%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/08 3:00pm) $832.18M
Calls: $365.43M (44%)
Puts: $466.75M (56%)
Prior (07/07) $1.10B
Calls: $407.69M (37%)
Puts: $691.35M (63%)
Current vs Prior -24.28%
Calls: -10.37%
Puts: -32.49%
Prior 7-Day Total $13.69B
Calls: $9.26B (68%)
Puts: $4.43B (32%)
Prior 7-Day Average $1.96B
Calls: $1.32B (68%)
Puts: $632.50M (32%)
Current vs Prior 7-Day Avg -57.45%
Calls: -72.38%
Puts: -26.21%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/08 3:00pm) 1.06
Prior (07/07) 1.05
Current vs Prior +1.36%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +44.45%
Sentiment BEARISH

Open Interest

Detail
Current (07/08 3:00pm) 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 40,497,103
Calls: 23,354,739 (58%)
Puts: 17,142,364 (42%)
Prior 7-Day Average 5,785,300
Calls: 3,336,391 (58%)
Puts: 2,448,909 (42%)
Current vs Prior 7-Day Avg +3.68%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.86% | 3.40%3.40% | 6.16%5.29% | 13.73%
Prior 2.49% | 4.15%4.15% | 6.58%5.74% | 13.81%
Current vs Prior -65.26% | -18.22%-18.22% | -6.28%-7.87% | -0.62%
Prior 7-Day Avg 2.90% | 4.18%4.72% | 7.00%6.14% | 13.86%
Current vs 7-Day Avg -70.21% | -18.72%-28.02% | -11.89%-13.80% | -0.94%
Prior 7-Day Eod 2.49% | 4.15%-- | ---- | --
Current vs 7-Day Eod -65.26% | -18.22%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.25% | 1.56%
Calls: 5.45% | 0.70%
Puts: 5.04% | 2.43%
Prior 3.55% | 1.52%
Calls: 4.35% | 1.21%
Puts: 2.76% | 1.82%
Current vs Prior +47.89% | +2.63%
Prior 7-Day Avg 4.14% | 2.99%
Calls: 4.36% | 2.64%
Puts: 3.93% | 3.34%
Current vs 7-Day Avg +26.72% | -47.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH

📈 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 858 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2122.8523.00$22.930.7%1.4K0.495.7K
$390.00Jul 107.107.15$7.130.7%22.8K0.562.2K
$390.00Aug 2127.5027.70$27.600.7%1.3K0.554.0K
$410.00Aug 2118.8519.00$18.930.8%6970.433.3K
$395.00Aug 2125.1025.30$25.200.8%4950.52955
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2123.5523.70$23.630.6%2500.466.8K
$395.00Aug 2126.1026.30$26.200.8%4570.481.6K
$405.00Aug 2131.7532.00$31.880.8%710.541.2K
$392.50Jul 2417.3517.50$17.430.9%1710.48202
$400.00Aug 2128.8529.10$28.980.9%1.9K0.517.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Jul 100.080.09$0.0911.1%5710.01516
$457.50Jul 100.090.10$0.1010.0%930.012.2K
$460.00Jul 100.090.10$0.1010.0%1.2K0.0110.5K
$452.50Jul 100.100.11$0.119.1%1800.01804
$447.50Jul 100.110.13$0.1216.7%4380.011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Jul 80.050.06$0.0616.7%93.9K0.051.7K
$327.50Jul 100.050.06$0.0616.7%1260.01221
$330.00Jul 100.050.06$0.0616.7%1880.011.4K
$335.00Jul 100.060.07$0.0714.3%710.013.2K
$340.00Jul 100.070.08$0.0812.5%3280.017.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 442 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Jul 2075.6578.70$77.184.0%301.00--
$320.00Jul 2070.4074.40$72.405.5%71.001
$325.00Jul 2065.6069.35$67.475.6%1481.00--
$315.00Jul 873.8078.00$75.905.5%121.006
$317.50Jul 871.8076.00$73.905.7%71.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 87.958.20$8.073.1%22.6K1.007.3K
$402.50Jul 810.4010.75$10.583.3%7.2K1.002.7K
$405.00Jul 812.9013.40$13.153.8%16.6K1.006.9K
$407.50Jul 815.4515.90$15.682.9%1.0K1.005.5K
$410.00Jul 818.0018.40$18.202.2%2.4K1.002.2K

Most actively traded options today. High liquidity = easy entry/exit. 939 active (total vol 2.3M, top 296.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 80.140.15$0.156.7%161.8K0.12734
$400.00Jul 80.020.03$0.0333.3%121.2K0.022.4K
$397.50Jul 80.040.05$0.0520.0%84.0K0.04376
$392.50Jul 80.640.65$0.651.5%67.8K0.41603
$405.00Jul 80.010.02$0.0250.0%55.5K0.015.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 80.230.24$0.244.2%296.6K0.195.8K
$392.50Jul 81.161.22$1.195.0%174.0K0.592.7K
$395.00Jul 83.053.30$3.187.9%116.4K0.883.8K
$387.50Jul 80.050.06$0.0616.7%93.9K0.051.7K
$385.00Jul 80.020.03$0.0333.3%74.9K0.033.3K

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 451.8%, max 1032.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 8Aug 21581.5%51.3%1032.8%23176
$320.00Jul 8Aug 21542.5%50.6%971.5%85238
$325.00Jul 8Aug 21503.9%50.0%907.1%14240
$470.00Jul 8Aug 21482.1%49.8%868.1%1.3K8.6K
$330.00Jul 8Aug 21465.5%49.5%840.2%6222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 8Aug 21581.3%51.3%1032.2%881.2K
$320.00Jul 8Aug 21542.5%50.6%971.9%26010.8K
$325.00Jul 8Aug 21503.9%50.0%907.1%1191.5K
$330.00Jul 8Aug 21465.5%49.4%841.4%1496.5K
$465.00Jul 8Aug 21456.3%49.5%821.2%152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 424 found (best R:R 44.45, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$417.50$420.00Jul 10$0.10$2.40$0.1024.00$417.60
$442.50$445.00Jul 17$0.10$2.40$0.1024.00$442.60
$447.50$450.00Jul 20$0.10$2.40$0.1024.00$447.60
$432.50$435.00Jul 15$0.11$2.39$0.1121.73$432.61
$440.00$442.50Jul 17$0.11$2.39$0.1121.73$440.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$345.00$340.00Jul 15$0.11$4.89$0.1144.45$344.89
$320.00$315.00Jul 24$0.18$4.82$0.1826.78$319.82
$367.50$365.00Jul 10$0.11$2.39$0.1121.73$367.39
$352.50$350.00Jul 15$0.11$2.39$0.1121.73$352.39
$347.50$345.00Jul 17$0.12$2.38$0.1219.83$347.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 656 found (best R:R 61.50, avg 3.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$325.00$330.00Jul 20$4.87$4.87$0.1337.46$329.87
$350.00$357.50Jul 15$7.25$7.25$0.2529.00$357.25
$332.50$337.50Jul 20$4.82$4.82$0.1826.78$337.32
$362.50$365.00Jul 10$2.40$2.40$0.1024.00$364.90
$315.00$320.00Jul 20$4.78$4.78$0.2221.73$319.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$452.50Jul 13$7.38$7.38$0.1261.50$452.62
$467.50$455.00Jul 15$12.30$12.30$0.2061.50$455.20
$470.00$465.00Jul 17$4.88$4.88$0.1240.67$465.12
$455.00$450.00Jul 17$4.85$4.85$0.1532.33$450.15
$465.00$460.00Jul 10$4.80$4.80$0.2024.00$460.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $1.09, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 8Jul 10$0.06482.1%98.1%
$462.50Jul 8Jul 10$0.07487.0%92.6%
$465.00Jul 8Jul 10$0.07456.3%94.6%
$467.50Jul 8Jul 10$0.07469.4%96.4%
$455.00Jul 8Jul 10$0.09403.0%86.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$335.00Jul 8Jul 10$0.06427.7%87.5%
$337.50Jul 8Jul 10$0.06409.0%84.6%
$355.00Jul 8Jul 10$0.06279.7%66.4%
$340.00Jul 8Jul 10$0.07390.3%81.6%
$342.50Jul 8Jul 10$0.08371.7%79.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.47% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$392.50Jul 8$0.65$1.19$1.84$390.66$394.340.47%
$390.00Jul 8$2.20$0.24$2.44$387.56$392.440.62%
$395.00Jul 8$0.15$3.18$3.33$391.67$398.330.85%
$387.50Jul 8$4.55$0.06$4.61$382.89$392.111.18%
$397.50Jul 8$0.05$5.63$5.68$391.82$403.181.45%
$385.00Jul 8$6.98$0.03$7.01$377.99$392.011.79%
$400.00Jul 8$0.03$8.07$8.10$391.90$408.102.07%
$382.50Jul 8$9.48$0.02$9.50$373.00$392.002.42%
$402.50Jul 8$0.03$10.58$10.61$391.89$413.112.71%
$380.00Jul 8$11.88$0.02$11.90$368.10$391.903.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 6.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$390.00Jul 8$0.15$0.24$0.39$389.61$395.39
$392.50$390.00Jul 8$0.65$0.24$0.89$389.11$393.39
$402.50$380.00Jul 10$2.32$1.89$4.21$375.79$406.71
$402.50$382.50Jul 10$2.32$2.45$4.77$377.73$407.27
$400.00$380.00Jul 10$2.96$1.89$4.85$375.15$404.85
$400.00$382.50Jul 10$2.96$2.45$5.41$377.09$405.41
$402.50$385.00Jul 10$2.32$3.15$5.47$379.53$407.97
$397.50$380.00Jul 10$3.75$1.89$5.64$374.36$403.14
$400.00$385.00Jul 10$2.96$3.15$6.11$378.89$406.11
$397.50$382.50Jul 10$3.75$2.45$6.20$376.30$403.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 52.57, avg credit $4.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/345350/358Jul 15$7.36$0.1452.57$337.64$357.36
320/325340/345Jul 24$4.90$0.1049.00$320.10$344.90
320/325330/335Aug 7$4.88$0.1240.67$320.12$334.88
325/330335/340Aug 21$4.87$0.1337.46$325.13$339.87
320/325330/335Jul 24$4.85$0.1532.33$320.15$334.85
340/345350/355Jul 24$4.85$0.1532.33$340.15$354.85
355/358360/365Jul 15$4.84$0.1630.25$352.66$364.84
315/320325/330Jul 24$4.83$0.1728.41$315.17$329.83
315/320340/345Jul 24$4.83$0.1728.41$315.17$344.83
352/355360/365Jul 15$4.82$0.1826.78$350.18$364.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 467 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Jul 24$0.05$4.9599.00
$460.00$465.00$470.00Jul 24$0.05$4.9599.00
$460.00$465.00$470.00Aug 7$0.05$4.9599.00
$455.00$460.00$465.00Aug 14$0.05$4.9599.00
$320.00$325.00$330.00Jul 20$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$405.00$410.00$415.00Aug 14$0.05$4.9599.00
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$315.00$320.00$325.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Jul 31$0.06$4.9482.33
$315.00$320.00$325.00Jul 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. 348 found (best net $-0.10, 339 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$470.001:2Jul 20-$0.45$4.55
$350.00$367.501:2Jul 20-$13.26$4.24
$465.00$470.001:2Jul 24-$1.40$3.60
$460.00$465.001:2Jul 24-$1.60$3.40
$455.00$460.001:2Jul 24-$1.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$315.001:2Jul 13-$0.10$4.90
$325.00$320.001:2Jul 13-$0.11$4.89
$330.00$325.001:2Jul 13-$0.11$4.89
$335.00$330.001:2Jul 13-$0.13$4.87
$340.00$335.001:2Jul 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. 191 found (best yield 6.40%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 21$25.100.520.8%6.40%7.18%495955
$395.00Aug 14$23.050.510.8%5.88%6.66%35868
$400.00Aug 21$22.850.492.1%5.83%7.89%1.4K5.7K
$395.00Aug 7$20.900.510.8%5.33%6.11%533327
$400.00Aug 14$20.900.482.1%5.33%7.39%20081
$405.00Aug 21$20.750.463.3%5.29%8.63%2391.4K
$395.00Jul 31$18.850.500.8%4.81%5.59%981676
$405.00Aug 14$18.850.453.3%4.81%8.14%5163
$410.00Aug 21$18.850.434.6%4.81%9.42%6973.3K
$400.00Aug 7$18.800.472.1%4.80%6.85%5581.6K

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 1,216,911
Total Puts 1,292,595
Put/Call Ratio 1.06
Net Difference -75,684

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,865,841
Total Puts 9,842,606
Average Put/Call Ratio 0.74
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