Tour v309
TSLA
TESLA INC
$408.91 +0.58%
7/10 10:00

Option Volume

Detail
Current (07/10 10:00am) 584,487
Calls: 411,408 (70%)
Puts: 173,079 (30%)
Prior (07/07) 399,232
Calls: 195,486 (49%)
Puts: 203,746 (51%)
Current vs Prior +46.40%
Calls: +110.45% (Calls)
Puts: -15.05% (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 -82.74%
Calls: -79.23%
Puts: -87.69%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:00am) $227.77M
Calls: $170.83M (75%)
Puts: $56.95M (25%)
Prior (07/07) $227.70M
Calls: $112.93M (50%)
Puts: $114.76M (50%)
Current vs Prior +0.03%
Calls: +51.26%
Puts: -50.38%
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 -88.35%
Calls: -87.09%
Puts: -91.00%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 10:00am) 0.42
Prior (07/07) 1.04
Current vs Prior -59.64%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -42.79%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 10:00am) 6,023,878
Calls: 3,456,695 (57%)
Puts: 2,567,183 (43%)
Prior (07/07) 5,779,006
Calls: 3,332,529 (58%)
Puts: 2,446,477 (42%)
Current vs Prior +4.24%
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 +4.12%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.81% | 2.96%1.81% | 5.24%4.31% | 13.21%
Prior 2.49% | 4.15%4.15% | 6.58%5.74% | 13.81%
Current vs Prior -27.31% | -28.68%-56.42% | -20.39%-24.98% | -4.39%
Prior 7-Day Avg 2.90% | 4.18%3.96% | 6.49%5.63% | 13.74%
Current vs 7-Day Avg -37.67% | -29.12%-54.28% | -19.31%-23.57% | -3.92%
Prior 7-Day Eod 2.49% | 4.15%-- | ---- | --
Current vs 7-Day Eod -27.31% | -28.68%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.71% | 2.48%
Calls: 2.63% | 2.43%
Puts: 2.78% | 2.53%
Prior 3.55% | 1.52%
Calls: 4.35% | 1.21%
Puts: 2.76% | 1.82%
Current vs Prior -23.66% | +63.16%
Prior 7-Day Avg 4.14% | 2.99%
Calls: 4.36% | 2.64%
Puts: 3.93% | 3.34%
Current vs 7-Day Avg -34.59% | -17.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($170.83M). Extreme bullish P/C ratio of 0.42 - heavy call buying (411,408 calls vs 173,079 puts). P/C ratio dropping 60% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
10:00BULLISHBULLISHBULLISH

📈 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 759 of results (avg 2.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Aug 2140.0540.30$40.170.6%80.68756
$405.00Aug 2128.6028.80$28.700.7%920.561.5K
$335.00Jul 3175.9576.50$76.220.7%10.9240
$395.00Aug 2133.9534.20$34.080.7%300.62992
$400.00Aug 2131.1531.40$31.280.8%1360.595.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1771.0071.40$71.200.6%50.971.3K
$475.00Jul 1766.0566.45$66.250.6%120.974.1K
$450.00Aug 2151.1051.45$51.280.7%10.691.7K
$470.00Jul 1761.1061.55$61.330.7%--0.961.3K
$425.00Aug 2133.8034.05$33.920.7%50.56774

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 130.050.06$0.0616.7%20.01228
$432.50Jul 100.060.07$0.0714.3%1.2K0.022.2K
$462.50Jul 130.070.08$0.0812.5%--0.01252
$430.00Jul 100.080.09$0.0911.1%6.0K0.0211.2K
$452.50Jul 130.100.12$0.1118.2%150.02165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 130.050.06$0.0616.7%650.01534
$365.00Jul 130.060.07$0.0714.3%390.01293
$390.00Jul 100.070.08$0.0812.5%8.6K0.028.3K
$367.50Jul 130.070.08$0.0812.5%440.01186
$370.00Jul 130.080.09$0.0911.1%4450.011.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1077.8579.75$78.802.4%1041.0098
$332.50Jul 1075.9077.60$76.752.2%--1.0018
$335.00Jul 1073.4575.10$74.282.2%--1.0051
$337.50Jul 1070.9072.60$71.752.4%--1.0010
$340.00Jul 1068.4069.55$68.971.7%5781.00342
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 1060.6561.40$61.031.2%461.0018
$475.00Jul 1065.7066.25$65.970.8%11.00--
$452.50Jul 1043.2043.85$43.531.5%11.00--
$455.00Jul 1045.6546.35$46.001.5%101.00--
$460.00Jul 1050.6551.30$50.971.3%31.00--

Most actively traded options today. High liquidity = easy entry/exit. 755 active (total vol 558.0K, top 55.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Jul 101.071.09$1.081.9%55.5K0.247.2K
$420.00Jul 100.450.46$0.462.2%54.2K0.1119.3K
$410.00Jul 102.522.56$2.541.6%50.9K0.4612.9K
$412.50Jul 101.651.67$1.661.2%34.9K0.344.0K
$417.50Jul 100.690.71$0.702.9%22.1K0.175.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 100.560.57$0.561.8%17.4K0.138.8K
$405.00Jul 101.501.52$1.511.3%15.6K0.295.0K
$402.50Jul 100.930.95$0.942.1%14.6K0.202.2K
$410.00Jul 103.553.65$3.602.8%12.0K0.542.6K
$407.50Jul 102.372.39$2.380.8%11.7K0.411.7K

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 182.0%, max 462.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Jul 10Jul 20312.5%55.5%462.6%--23
$482.50Jul 10Jul 20270.0%52.2%417.0%21.7K
$487.50Jul 10Jul 24297.9%58.0%414.0%12.6K
$330.00Jul 10Aug 21253.7%50.0%407.5%105318
$490.00Jul 10Aug 21240.0%49.2%387.3%1246.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Jul 10Jul 24312.5%59.4%426.4%511.0K
$330.00Jul 10Aug 21253.7%50.0%407.5%5227.0K
$342.50Jul 10Jul 20258.2%53.4%383.8%66353
$335.00Jul 10Aug 21237.1%49.2%381.6%2534.6K
$345.00Jul 10Aug 21224.6%48.2%365.8%283.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 406 found (best R:R 24.00, avg 4.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$485.00$487.50Jul 24$0.10$2.40$0.1024.00$485.10
$422.50$425.00Jul 10$0.11$2.39$0.1121.73$422.61
$442.50$445.00Jul 15$0.11$2.39$0.1121.73$442.61
$452.50$455.00Jul 17$0.11$2.39$0.1121.73$452.61
$480.00$485.00Jul 24$0.23$4.77$0.2320.74$480.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$337.50$335.00Jul 10$0.10$2.40$0.1024.00$337.40
$375.00$372.50Jul 15$0.11$2.39$0.1121.73$374.89
$362.50$360.00Jul 20$0.11$2.39$0.1121.73$362.39
$365.00$362.50Jul 20$0.11$2.39$0.1121.73$364.89
$335.00$330.00Jul 31$0.23$4.77$0.2320.74$334.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 605 found (best R:R 74.00, avg 3.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$347.50$360.00Jul 20$12.23$12.23$0.2745.30$359.73
$335.00$340.00Jul 17$4.87$4.87$0.1337.46$339.87
$355.00$357.50Jul 10$2.40$2.40$0.1024.00$357.40
$392.50$395.00Jul 10$2.40$2.40$0.1024.00$394.90
$345.00$350.00Jul 17$4.77$4.77$0.2320.74$349.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$467.50$452.50Jul 15$14.80$14.80$0.2074.00$452.70
$450.00$442.50Jul 13$7.39$7.39$0.1167.18$442.61
$460.00$455.00Jul 17$4.90$4.90$0.1049.00$455.10
$465.00$460.00Jul 17$4.87$4.87$0.1337.46$460.13
$437.50$432.50Jul 13$4.85$4.85$0.1532.33$432.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$465.00Jul 10Jul 13$0.05171.3%57.2%
$460.00Jul 10Jul 13$0.06162.8%53.9%
$370.00Jul 10Jul 13$0.07138.9%48.1%
$457.50Jul 10Jul 13$0.07156.2%52.6%
$365.00Jul 10Jul 13$0.08156.4%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Jul 10Jul 13$0.05156.4%52.0%
$337.50Jul 10Jul 17$0.06312.5%62.7%
$367.50Jul 10Jul 13$0.06148.1%50.1%
$352.50Jul 10Jul 13$0.07199.0%68.0%
$370.00Jul 10Jul 13$0.07138.9%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 375 found (cheapest 1.50% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 10$2.54$3.60$6.14$403.86$416.141.50%
$407.50Jul 10$3.80$2.38$6.18$401.32$413.681.51%
$412.50Jul 10$1.66$5.23$6.89$405.61$419.391.68%
$405.00Jul 10$5.45$1.51$6.96$398.04$411.961.70%
$415.00Jul 10$1.08$7.15$8.23$406.77$423.232.01%
$402.50Jul 10$7.38$0.94$8.32$394.18$410.822.03%
$417.50Jul 10$0.70$9.25$9.95$407.55$427.452.43%
$400.00Jul 10$9.50$0.56$10.06$389.94$410.062.46%
$407.50Jul 13$6.18$4.65$10.83$396.67$418.332.65%
$410.00Jul 13$4.90$5.93$10.83$399.17$420.832.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$397.50Jul 10$0.46$0.34$0.80$396.70$420.80
$417.50$397.50Jul 10$0.70$0.34$1.04$396.46$418.54
$420.00$400.00Jul 10$0.46$0.56$1.02$398.98$421.02
$417.50$400.00Jul 10$0.70$0.56$1.26$398.74$418.76
$420.00$402.50Jul 10$0.46$0.94$1.40$401.10$421.40
$415.00$397.50Jul 10$1.08$0.34$1.42$396.08$416.42
$415.00$400.00Jul 10$1.08$0.56$1.64$398.36$416.64
$417.50$402.50Jul 10$0.70$0.94$1.64$400.86$419.14
$420.00$405.00Jul 10$0.46$1.51$1.97$403.03$421.97
$412.50$397.50Jul 10$1.66$0.34$2.00$395.50$414.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 40.67, avg credit $4.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
335/340345/350Jul 31$4.88$0.1240.67$335.12$349.88
335/340345/350Aug 21$4.85$0.1532.33$335.15$349.85
345/350355/360Jul 24$4.84$0.1630.25$345.16$359.84
340/345350/355Jul 24$4.82$0.1826.78$340.18$354.82
340/345350/355Jul 31$4.82$0.1826.78$340.18$354.82
330/335345/350Jul 31$4.81$0.1925.32$330.19$349.81
330/335340/345Jul 31$4.80$0.2024.00$330.20$344.80
350/355360/365Jul 31$4.80$0.2024.00$350.20$364.80
345/350355/360Jul 31$4.79$0.2122.81$345.21$359.79
340/345350/355Aug 7$4.79$0.2122.81$340.21$354.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$345.00$350.00Jul 24$0.05$4.9599.00
$465.00$470.00$475.00Aug 7$0.05$4.9599.00
$470.00$475.00$480.00Jul 31$0.06$4.9482.33
$475.00$480.00$485.00Jul 31$0.06$4.9482.33
$480.00$485.00$490.00Aug 14$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$335.00$340.00Aug 7$0.05$4.9599.00
$335.00$340.00$345.00Aug 21$0.05$4.9599.00
$460.00$465.00$470.00Jul 17$0.06$4.9482.33
$340.00$345.00$350.00Jul 24$0.06$4.9482.33
$330.00$335.00$340.00Aug 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. 332 found (best net $-0.01, 326 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$490.001:2Jul 20-$0.33$4.67
$475.00$480.001:2Jul 20-$0.40$4.60
$480.00$485.001:2Jul 24-$1.27$3.73
$485.00$490.001:2Jul 31-$1.89$3.11
$480.00$485.001:2Jul 31-$2.14$2.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$335.001:2Jul 13-$0.01$4.99
$345.00$340.001:2Jul 13-$0.02$4.98
$350.00$345.001:2Jul 13-$0.03$4.97
$335.00$330.001:2Jul 15-$0.09$4.91
$345.00$340.001:2Jul 15-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 6.38%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$26.100.530.3%6.38%6.65%2993.5K
$410.00Aug 14$24.000.520.3%5.87%6.14%52193
$415.00Aug 21$23.800.501.5%5.82%7.31%542.6K
$410.00Aug 7$21.700.520.3%5.31%5.57%80744
$420.00Aug 21$21.650.472.7%5.29%8.01%61812.9K
$415.00Aug 14$21.600.491.5%5.28%6.77%65132
$425.00Aug 21$19.700.443.9%4.82%8.75%772.0K
$420.00Aug 14$19.550.462.7%4.78%7.49%17263
$415.00Aug 7$19.400.491.5%4.74%6.23%37398
$410.00Jul 31$19.300.520.3%4.72%4.99%3712.0K

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 411,408
Total Puts 173,079
Put/Call Ratio 0.42
Net Difference 238,329

Prior's Put/Call Breakdown

Total Calls 195,486
Total Puts 203,746
Put/Call Ratio 1.04
Net Difference -8,260

Prior 7-Day Put/Call Summary

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