Tour v309
TSLA
TESLA INC
$408.94 +0.59%
7/10 14:00

Option Volume

Detail
Current (07/10 2:00pm) 2,745,447
Calls: 1,759,336 (64%)
Puts: 986,111 (36%)
Prior (07/08) 2,171,891
Calls: 1,052,804 (48%)
Puts: 1,119,087 (52%)
Current vs Prior +26.41%
Calls: +67.11% (Calls)
Puts: -11.88% (Puts)
Prior 7-Day Total 23,152,648
Calls: 13,562,725 (59%)
Puts: 9,589,923 (41%)
Prior 7-Day Average 3,307,521
Calls: 1,937,532 (59%)
Puts: 1,369,989 (41%)
Current vs Prior 7-Day Avg -16.99%
Calls: -9.20%
Puts: -28.02%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 2:00pm) $890.82M
Calls: $625.87M (70%)
Puts: $264.95M (30%)
Prior (07/08) $736.02M
Calls: $310.34M (42%)
Puts: $425.67M (58%)
Current vs Prior +21.03%
Calls: +101.67%
Puts: -37.76%
Prior 7-Day Total $13.19B
Calls: $9.05B (69%)
Puts: $4.14B (31%)
Prior 7-Day Average $1.88B
Calls: $1.29B (69%)
Puts: $590.79M (31%)
Current vs Prior 7-Day Avg -52.72%
Calls: -51.61%
Puts: -55.15%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 2:00pm) 0.56
Prior (07/08) 1.06
Current vs Prior -47.27%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -24.24%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 2:00pm) 6,023,878
Calls: 3,456,695 (57%)
Puts: 2,567,183 (43%)
Prior (07/08) 5,998,127
Calls: 3,476,221 (58%)
Puts: 2,521,906 (42%)
Current vs Prior +0.43%
Prior 7-Day Total 40,677,614
Calls: 23,448,133 (58%)
Puts: 17,229,481 (42%)
Prior 7-Day Average 5,811,087
Calls: 3,349,733 (58%)
Puts: 2,461,354 (42%)
Current vs Prior 7-Day Avg +3.66%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.03% | 2.55%1.03% | 4.94%4.01% | 13.07%
Prior 3.30% | 4.11%3.30% | 6.05%5.20% | 13.64%
Current vs Prior -68.83% | -37.98%-68.83% | -18.33%-22.95% | -4.21%
Prior 7-Day Avg 2.99% | 4.16%4.36% | 6.76%5.90% | 13.80%
Current vs 7-Day Avg -65.61% | -38.63%-76.41% | -26.86%-32.13% | -5.34%
Prior 7-Day Eod 3.30% | 4.11%-- | ---- | --
Current vs 7-Day Eod -68.83% | -37.98%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.48% | 2.38%
Calls: 4.87% | 2.79%
Puts: 4.10% | 1.98%
Prior 3.85% | 4.30%
Calls: 3.74% | 4.79%
Puts: 3.95% | 3.82%
Current vs Prior +16.36% | -44.65%
Prior 7-Day Avg 3.57% | 2.54%
Calls: 3.71% | 2.40%
Puts: 3.43% | 2.67%
Current vs 7-Day Avg +25.44% | -6.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($625.87M). Bullish P/C ratio of 0.56. P/C ratio dropping 47% - 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
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 797 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2150.2050.50$50.350.6%90.771.9K
$330.00Jul 3180.7081.25$80.970.7%360.9520
$400.00Jul 2421.5021.65$21.580.7%6050.612.7K
$420.00Aug 2121.4021.55$21.480.7%1.7K0.4712.9K
$370.00Jul 1739.8540.15$40.000.7%1330.942.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2150.8051.05$50.930.5%190.691.7K
$480.00Jul 1771.0071.35$71.180.5%51.001.3K
$475.00Jul 1766.0566.40$66.220.5%121.004.1K
$470.00Jul 1761.0561.40$61.220.6%161.001.3K
$440.00Aug 2143.4043.65$43.530.6%520.641.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$457.50Jul 130.050.06$0.0616.7%730.0191
$450.00Jul 130.070.08$0.0812.5%2.5K0.01894
$447.50Jul 130.080.09$0.0911.1%1110.01177
$445.00Jul 130.090.10$0.1010.0%2670.02595
$442.50Jul 130.110.12$0.128.3%2050.02116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 130.050.06$0.0616.7%920.01293
$370.00Jul 130.060.07$0.0714.3%8590.011.2K
$372.50Jul 130.060.07$0.0714.3%2960.01308
$375.00Jul 130.070.08$0.0812.5%1.1K0.011.2K
$402.50Jul 100.090.10$0.1010.0%55.3K0.052.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 422 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1078.3579.50$78.931.5%1471.0098
$332.50Jul 1075.9076.90$76.401.3%1021.0018
$335.00Jul 1073.4074.35$73.881.3%1161.0051
$337.50Jul 1070.5072.00$71.252.1%--1.0010
$340.00Jul 1068.5569.50$69.031.4%8471.00342
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 1761.0561.40$61.220.6%161.001.3K
$475.00Jul 1766.0566.40$66.220.5%121.004.1K
$480.00Jul 1771.0071.35$71.180.5%51.001.3K
$485.00Jul 1775.8076.35$76.070.7%21.00579
$490.00Jul 1780.8081.35$81.070.7%21.0045

Most actively traded options today. High liquidity = easy entry/exit. 890 active (total vol 2.6M, top 282.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 100.900.93$0.923.3%282.2K0.4012.9K
$415.00Jul 100.120.13$0.137.7%231.2K0.077.2K
$412.50Jul 100.310.33$0.326.3%218.9K0.174.0K
$420.00Jul 100.020.03$0.0333.3%159.1K0.0119.3K
$407.50Jul 102.212.32$2.264.9%75.9K0.684.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Jul 100.760.79$0.783.8%119.3K0.321.7K
$405.00Jul 100.280.29$0.293.4%119.3K0.145.0K
$410.00Jul 101.911.99$1.954.1%101.7K0.602.6K
$400.00Jul 100.030.05$0.0450.0%92.7K0.028.8K
$402.50Jul 100.090.10$0.1010.0%55.3K0.052.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 316.3%, max 749.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 10Aug 21423.6%49.9%749.5%163318
$335.00Jul 10Aug 21396.0%49.1%706.2%127107
$340.00Jul 10Aug 21368.7%48.5%659.6%858695
$490.00Jul 10Aug 21355.2%48.6%630.9%3836.2K
$345.00Jul 10Aug 21341.6%48.0%611.1%41158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 10Aug 21423.6%49.9%749.5%6167.0K
$335.00Jul 10Aug 21396.0%49.1%706.2%2904.6K
$340.00Jul 10Aug 21368.7%48.5%659.6%39514.1K
$490.00Jul 10Aug 21355.2%48.6%630.9%62201
$345.00Jul 10Aug 21341.6%48.0%611.1%1493.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 24.00, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$452.50Jul 17$0.10$2.40$0.1024.00$450.10
$427.50$430.00Jul 13$0.11$2.39$0.1121.73$427.61
$440.00$442.50Jul 15$0.11$2.39$0.1121.73$440.11
$452.50$455.00Jul 20$0.11$2.39$0.1121.73$452.61
$480.00$482.50Jul 24$0.11$2.39$0.1121.73$480.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$367.50Jul 17$0.11$2.39$0.1121.73$369.89
$342.50$340.00Jul 24$0.11$2.39$0.1121.73$342.39
$335.00$330.00Jul 31$0.23$4.77$0.2320.74$334.77
$372.50$370.00Jul 17$0.13$2.37$0.1318.23$372.37
$367.50$365.00Jul 20$0.13$2.37$0.1318.23$367.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 591 found (best R:R 87.24, avg 3.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$365.00$370.00Jul 15$4.90$4.90$0.1049.00$369.90
$350.00$355.00Jul 17$4.90$4.90$0.1049.00$354.90
$352.50$357.50Jul 20$4.88$4.88$0.1240.67$357.38
$335.00$340.00Jul 24$4.83$4.83$0.1728.41$339.83
$362.50$365.00Jul 10$2.40$2.40$0.1024.00$364.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$467.50$452.50Jul 15$14.83$14.83$0.1787.24$452.67
$465.00$460.00Jul 17$4.90$4.90$0.1049.00$460.10
$485.00$480.00Jul 17$4.89$4.89$0.1144.45$480.11
$467.50$457.50Jul 20$9.78$9.78$0.2244.45$457.72
$490.00$485.00Jul 24$4.85$4.85$0.1532.33$485.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.69, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$452.50Jul 10Jul 13$0.05230.3%47.8%
$450.00Jul 10Jul 13$0.06219.7%46.0%
$447.50Jul 10Jul 13$0.07208.2%44.4%
$357.50Jul 10Jul 13$0.08291.0%59.8%
$445.00Jul 10Jul 13$0.08196.7%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Jul 10Jul 13$0.06209.8%47.6%
$372.50Jul 10Jul 13$0.06196.9%44.8%
$352.50Jul 10Jul 13$0.07301.5%68.6%
$375.00Jul 10Jul 13$0.07183.9%42.8%
$377.50Jul 10Jul 13$0.08171.0%41.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 422 found (cheapest 0.70% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Jul 10$0.92$1.95$2.87$407.13$412.870.70%
$407.50Jul 10$2.26$0.78$3.04$404.46$410.540.74%
$412.50Jul 10$0.32$3.83$4.15$408.35$416.651.01%
$405.00Jul 10$4.25$0.29$4.54$400.46$409.541.11%
$415.00Jul 10$0.13$6.13$6.26$408.74$421.261.53%
$402.50Jul 10$6.63$0.10$6.73$395.77$409.231.65%
$417.50Jul 10$0.05$8.55$8.60$408.90$426.102.10%
$410.00Jul 13$4.08$5.05$9.13$400.87$419.132.23%
$400.00Jul 10$9.10$0.04$9.14$390.86$409.142.24%
$407.50Jul 13$5.38$3.83$9.21$398.29$416.712.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.06% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$415.00$402.50Jul 10$0.13$0.10$0.23$402.27$415.23
$412.50$402.50Jul 10$0.32$0.10$0.42$402.08$412.92
$415.00$405.00Jul 10$0.13$0.29$0.42$404.58$415.42
$412.50$405.00Jul 10$0.32$0.29$0.61$404.39$413.11
$415.00$407.50Jul 10$0.13$0.78$0.91$406.59$415.91
$410.00$402.50Jul 10$0.92$0.10$1.02$401.48$411.02
$412.50$407.50Jul 10$0.32$0.78$1.10$406.40$413.60
$410.00$405.00Jul 10$0.92$0.29$1.21$403.79$411.21
$410.00$407.50Jul 10$0.92$0.78$1.70$405.80$411.70
$420.00$397.50Jul 13$1.13$1.04$2.17$395.33$422.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 26.78, avg credit $4.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
335/340345/350Jul 31$4.82$0.1826.78$335.18$349.82
340/345350/355Jul 31$4.82$0.1826.78$340.18$354.82
330/335340/345Aug 21$4.82$0.1826.78$330.18$344.82
345/350355/360Aug 21$4.80$0.2024.00$345.20$359.80
345/348350/355Jul 24$4.79$0.2122.81$342.71$354.79
352/355360/362Jul 24$2.39$0.1121.73$352.61$362.39
355/358365/368Jul 24$2.39$0.1121.73$355.11$367.39
330/335345/350Jul 31$4.78$0.2221.73$330.22$349.78
350/355360/365Jul 31$4.78$0.2221.73$350.22$364.78
345/350355/360Aug 7$4.78$0.2221.73$345.22$359.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 446 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$475.00$480.00Aug 21$0.05$4.9599.00
$480.00$485.00$490.00Aug 21$0.05$4.9599.00
$475.00$480.00$485.00Jul 31$0.06$4.9482.33
$480.00$485.00$490.00Aug 14$0.06$4.9482.33
$345.00$350.00$355.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$475.00$480.00Jul 24$0.05$4.9599.00
$480.00$485.00$490.00Jul 24$0.05$4.9599.00
$480.00$485.00$490.00Jul 31$0.05$4.9599.00
$465.00$470.00$475.00Jul 17$0.06$4.9482.33
$335.00$340.00$345.00Jul 31$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. 353 found (best net $-0.02, 343 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$490.001:2Jul 31-$1.69$3.31
$480.00$485.001:2Jul 31-$1.91$3.09
$475.00$480.001:2Jul 31-$2.17$2.83
$425.00$427.501:2Jul 10$0.00$2.50
$417.50$420.001:2Jul 10-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$345.00$340.001:2Jul 13-$0.02$4.98
$340.00$335.001:2Jul 13-$0.03$4.97
$350.00$345.001:2Jul 13-$0.04$4.96
$335.00$330.001:2Jul 13-$0.09$4.91
$340.00$335.001:2Jul 15-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.32%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$25.850.530.3%6.32%6.58%1.2K3.5K
$410.00Aug 14$23.550.520.3%5.76%6.02%172193
$415.00Aug 21$23.500.501.5%5.75%7.23%3022.6K
$420.00Aug 21$21.400.472.7%5.23%7.94%1.7K12.9K
$410.00Aug 7$21.300.520.3%5.21%5.47%352744
$415.00Aug 14$21.250.491.5%5.20%6.68%111132
$425.00Aug 21$19.400.443.9%4.74%8.67%2992.0K
$420.00Aug 14$19.200.462.7%4.70%7.40%128263
$415.00Aug 7$19.000.481.5%4.65%6.13%238398
$410.00Jul 31$18.900.520.3%4.62%4.88%1.2K2.0K

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 1,759,336
Total Puts 986,111
Put/Call Ratio 0.56
Net Difference 773,225

Prior's Put/Call Breakdown

Total Calls 1,052,804
Total Puts 1,119,087
Put/Call Ratio 1.06
Net Difference -66,283

Prior 7-Day Put/Call Summary

Total Calls 13,562,725
Total Puts 9,589,923
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