Tour v303
TSLA
TESLA INC
$393.93 -2.23%
$394.06 (+0.03%)🌙
as of 07/08 04:00 PM
7/8 16:00

Option Volume

Detail
Current (07/08 4:00pm) 2,825,723
Calls: 1,405,686 (50%)
Puts: 1,420,037 (50%)
Prior (07/07) 2,067,289
Calls: 1,034,660 (50%)
Puts: 1,032,629 (50%)
Current vs Prior +36.69%
Calls: +35.86% (Calls)
Puts: +37.52% (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 -16.57%
Calls: -29.04%
Puts: +0.99%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/08 4:00pm) $881.15M
Calls: $463.79M (53%)
Puts: $417.36M (47%)
Prior (07/07) $1.25B
Calls: $479.48M (38%)
Puts: $773.29M (62%)
Current vs Prior -29.66%
Calls: -3.27%
Puts: -46.03%
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 -54.94%
Calls: -64.95%
Puts: -34.01%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/08 4:00pm) 1.01
Prior (07/07) 1.00
Current vs Prior +1.22%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +37.38%
Sentiment BEARISH

Open Interest

Detail
Current (07/08 4:00pm) 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 0.63% | 3.30%3.30% | 6.05%5.20% | 13.64%
Prior 2.49% | 4.15%4.15% | 6.58%5.74% | 13.81%
Current vs Prior +32.66% | -0.96%-20.47% | -7.95%-9.44% | -1.25%
Prior 7-Day Avg 2.90% | 4.18%4.72% | 7.00%6.14% | 13.86%
Current vs 7-Day Avg +13.74% | -1.57%-30.00% | -13.46%-15.27% | -1.56%
Prior 7-Day Eod 2.49% | 4.15%-- | ---- | --
Current vs 7-Day Eod +32.66% | -0.96%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.85% | 4.30%
Calls: 3.74% | 4.79%
Puts: 3.95% | 3.82%
Prior 3.55% | 1.52%
Calls: 4.35% | 1.21%
Puts: 2.76% | 1.82%
Current vs Prior +8.45% | +182.89%
Prior 7-Day Avg 4.14% | 2.99%
Calls: 4.36% | 2.64%
Puts: 3.93% | 3.34%
Current vs 7-Day Avg -7.07% | +43.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHNEUTRALMIXED
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 783 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Aug 2121.6021.80$21.700.9%2770.471.4K
$397.50Jul 2416.0516.20$16.130.9%1880.4984
$400.00Jul 2414.9515.10$15.021.0%2.9K0.471.9K
$400.00Aug 719.6519.85$19.751.0%6230.491.6K
$410.00Aug 2119.6019.80$19.701.0%7350.443.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2120.1520.30$20.230.7%2230.411.1K
$405.00Aug 2130.6030.85$30.730.8%780.531.2K
$410.00Aug 2133.6033.90$33.750.9%1040.563.3K
$395.00Aug 2125.0025.25$25.131.0%4920.471.6K
$400.00Aug 2127.7028.00$27.851.1%2.6K0.507.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$462.50Jul 100.070.08$0.0812.5%7160.01516
$457.50Jul 100.090.10$0.1010.0%2160.012.2K
$460.00Jul 100.090.10$0.1010.0%1.3K0.0110.5K
$452.50Jul 100.100.12$0.1118.2%2520.01804
$450.00Jul 100.110.12$0.128.3%8.2K0.0113.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 100.050.06$0.0616.7%1920.011.4K
$347.50Jul 100.070.08$0.0812.5%860.011.6K
$350.00Jul 100.080.09$0.0911.1%1.2K0.014.5K
$352.50Jul 100.090.10$0.1010.0%1190.01591
$355.00Jul 100.100.12$0.1118.2%7580.021.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$317.50Jul 872.3081.00$76.6511.4%81.0010
$320.00Jul 869.9577.85$73.9010.7%111.003
$322.50Jul 867.3075.75$71.5311.8%111.001
$325.00Jul 865.2573.40$69.3311.8%31.006
$327.50Jul 862.3071.00$66.6513.1%31.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Jul 1040.7041.95$41.333.0%541.001.1K
$437.50Jul 1042.7544.55$43.654.1%61.0037
$440.00Jul 1043.7048.20$45.959.8%711.00560
$442.50Jul 1046.6050.95$48.788.9%11.0059
$445.00Jul 1050.2552.00$51.133.4%231.0097

Most actively traded options today. High liquidity = easy entry/exit. 937 active (total vol 2.6M, top 327.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Jul 80.040.06$0.0540.0%196.5K0.12734
$400.00Jul 80.000.01$0.01100.0%127.3K0.012.4K
$397.50Jul 80.000.01$0.01100.0%94.0K0.01376
$392.50Jul 80.891.81$1.3568.1%92.8K0.95603
$405.00Jul 80.000.01$0.01100.0%55.9K0.005.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 80.000.01$0.01100.0%327.9K0.015.8K
$392.50Jul 80.010.02$0.0250.0%189.4K0.042.7K
$395.00Jul 80.951.30$1.1331.0%122.8K0.893.8K
$387.50Jul 80.000.01$0.01100.0%98.7K0.011.7K
$385.00Jul 80.000.01$0.01100.0%76.9K0.013.3K

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 794.8%, max 1815.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 8Aug 21941.0%49.1%1815.1%2.2K9.7K
$320.00Jul 8Aug 21870.8%50.5%1624.5%86238
$325.00Jul 8Aug 21810.3%49.8%1525.8%28240
$347.50Jul 8Jul 17800.3%52.0%1438.7%817
$330.00Jul 8Aug 21750.5%49.3%1422.6%6222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 8Aug 21941.0%49.1%1815.1%251.0K
$320.00Jul 8Aug 21870.8%50.5%1624.5%28210.8K
$347.50Jul 8Jul 20800.3%47.9%1569.7%160201
$325.00Jul 8Aug 21810.3%49.8%1525.8%1211.5K
$330.00Jul 8Aug 21750.5%49.3%1422.6%1806.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 24.00, avg 4.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$432.50$435.00Jul 15$0.11$2.39$0.1121.73$432.61
$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
$447.50$450.00Jul 20$0.11$2.39$0.1121.73$447.61
$417.50$420.00Jul 10$0.13$2.37$0.1318.23$417.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$362.50$360.00Jul 13$0.10$2.40$0.1024.00$362.40
$347.50$345.00Jul 17$0.10$2.40$0.1024.00$347.40
$342.50$340.00Jul 20$0.10$2.40$0.1024.00$342.40
$325.00$320.00Jul 24$0.21$4.79$0.2122.81$324.79
$370.00$367.50Jul 10$0.11$2.39$0.1121.73$369.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 49.00, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Jul 31$4.89$4.89$0.1144.45$324.89
$320.00$325.00Aug 21$4.84$4.84$0.1630.25$324.84
$365.00$367.50Jul 13$2.40$2.40$0.1024.00$367.40
$335.00$337.50Jul 17$2.40$2.40$0.1024.00$337.40
$340.00$342.50Jul 8$2.38$2.38$0.1219.83$342.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$465.00$460.00Jul 17$4.90$4.90$0.1049.00$460.10
$450.00$445.00Jul 13$4.88$4.88$0.1240.67$445.12
$460.00$455.00Aug 21$4.85$4.85$0.1532.33$455.15
$420.00$417.50Jul 13$2.40$2.40$0.1024.00$417.60
$437.50$435.00Jul 17$2.40$2.40$0.1024.00$435.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $1.06, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$467.50Jul 8Jul 10$0.06717.7%94.1%
$470.00Jul 8Jul 10$0.06738.1%96.7%
$322.50Jul 8Jul 10$0.07840.5%114.8%
$330.00Jul 8Jul 10$0.07750.5%96.4%
$462.50Jul 8Jul 10$0.07676.4%89.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 8Jul 10$0.06632.7%84.2%
$342.50Jul 8Jul 10$0.06603.5%80.4%
$345.00Jul 8Jul 10$0.06574.5%76.8%
$437.50Jul 8Jul 10$0.07459.0%70.6%
$452.50Jul 8Jul 10$0.07591.7%82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.30% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$395.00Jul 8$0.05$1.13$1.18$393.82$396.180.30%
$392.50Jul 8$1.35$0.02$1.37$391.13$393.870.35%
$397.50Jul 8$0.01$3.19$3.20$394.30$400.700.81%
$390.00Jul 8$3.55$0.01$3.56$386.44$393.560.90%
$400.00Jul 8$0.01$6.05$6.06$393.94$406.061.54%
$387.50Jul 8$6.25$0.01$6.26$381.24$393.761.59%
$402.50Jul 8$0.01$8.60$8.61$393.89$411.112.19%
$385.00Jul 8$8.90$0.01$8.91$376.09$393.912.26%
$405.00Jul 8$0.01$11.13$11.14$393.86$416.142.83%
$382.50Jul 8$11.45$0.01$11.46$371.04$393.962.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 1.01% of stock, avg 5.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$405.00$382.50Jul 10$2.12$1.87$3.99$378.51$408.99
$405.00$385.00Jul 10$2.12$2.45$4.57$380.43$409.57
$402.50$382.50Jul 10$2.72$1.87$4.59$377.91$407.09
$402.50$385.00Jul 10$2.72$2.45$5.17$379.83$407.67
$405.00$387.50Jul 10$2.12$3.15$5.27$382.23$410.27
$400.00$382.50Jul 10$3.45$1.87$5.32$377.18$405.32
$402.50$387.50Jul 10$2.72$3.15$5.87$381.63$408.37
$400.00$385.00Jul 10$3.45$2.45$5.90$379.10$405.90
$405.00$390.00Jul 10$2.12$4.05$6.17$383.83$411.17
$397.50$382.50Jul 10$4.35$1.87$6.22$376.28$403.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 57.82, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/345350/360Aug 14$9.83$0.1757.82$335.17$359.83
345/350360/365Aug 7$4.87$0.1337.46$345.13$364.87
335/340350/360Aug 14$9.72$0.2834.71$330.28$359.72
345/350355/360Jul 24$4.83$0.1728.41$345.17$359.83
320/325330/335Jul 31$4.83$0.1728.41$320.17$334.83
325/330335/340Jul 31$4.83$0.1728.41$325.17$339.83
365/370375/380Aug 7$4.82$0.1826.78$365.18$379.82
335/340350/355Jul 31$4.80$0.2024.00$335.20$354.80
330/335350/360Aug 14$9.60$0.4024.00$325.40$359.60
320/325350/355Aug 21$4.80$0.2024.00$320.20$354.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 453 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Jul 31$0.05$4.9599.00
$455.00$460.00$465.00Jul 31$0.05$4.9599.00
$460.00$465.00$470.00Aug 14$0.05$4.9599.00
$450.00$455.00$460.00Aug 21$0.05$4.9599.00
$455.00$460.00$465.00Jul 24$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Jul 24$0.06$4.9482.33
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$325.00$330.00$335.00Jul 24$0.07$4.9370.43
$320.00$325.00$330.00Jul 31$0.07$4.9370.43
$325.00$330.00$335.00Aug 7$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. 347 found (best net $-0.09, 338 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$465.00$470.001:2Jul 20-$0.48$4.52
$465.00$470.001:2Jul 24-$1.48$3.52
$460.00$465.001:2Jul 24-$1.68$3.32
$455.00$460.001:2Jul 24-$1.94$3.06
$450.00$455.001:2Jul 24-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$320.001:2Jul 13-$0.09$4.91
$330.00$325.001:2Jul 13-$0.09$4.91
$335.00$330.001:2Jul 13-$0.12$4.88
$340.00$335.001:2Jul 13-$0.12$4.88
$345.00$340.001:2Jul 13-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 6.60%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Aug 21$26.000.530.3%6.60%6.87%554955
$395.00Aug 14$24.000.520.3%6.09%6.36%38668
$400.00Aug 21$23.700.501.5%6.02%7.56%1.9K5.7K
$395.00Aug 7$21.900.520.3%5.56%5.83%597327
$400.00Aug 14$21.700.491.5%5.51%7.05%22181
$405.00Aug 21$21.600.472.8%5.48%8.29%2771.4K
$395.00Jul 31$19.700.520.3%5.00%5.27%1.1K676
$400.00Aug 7$19.650.491.5%4.99%6.53%6231.6K
$405.00Aug 14$19.600.462.8%4.98%7.79%5663
$410.00Aug 21$19.600.444.1%4.98%9.05%7353.3K

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 1,405,686
Total Puts 1,420,037
Put/Call Ratio 1.01
Net Difference -14,351

Prior's Put/Call Breakdown

Total Calls 1,034,660
Total Puts 1,032,629
Put/Call Ratio 1.00
Net Difference 2,031

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