Tour v309
TSLA
TESLA INC
$408.62 +0.51%
7/10 15:00

Option Volume

Detail
Current (07/10 3:00pm) 3,115,167
Calls: 1,987,348 (64%)
Puts: 1,127,819 (36%)
Prior (07/08) 2,509,506
Calls: 1,216,911 (48%)
Puts: 1,292,595 (52%)
Current vs Prior +24.13%
Calls: +63.31% (Calls)
Puts: -12.75% (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 -5.82%
Calls: +2.57%
Puts: -17.68%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 3:00pm) $943.68M
Calls: $648.52M (69%)
Puts: $295.16M (31%)
Prior (07/08) $832.18M
Calls: $365.43M (44%)
Puts: $466.75M (56%)
Current vs Prior +13.40%
Calls: +77.47%
Puts: -36.76%
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 -49.92%
Calls: -49.86%
Puts: -50.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 3:00pm) 0.57
Prior (07/08) 1.06
Current vs Prior -46.57%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -23.29%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 3:00pm) 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 0.85% | 2.54%0.85% | 4.96%4.02% | 13.08%
Prior 3.30% | 4.11%3.30% | 6.05%5.20% | 13.64%
Current vs Prior -74.29% | -38.23%-74.29% | -18.15%-22.75% | -4.10%
Prior 7-Day Avg 2.99% | 4.16%4.36% | 6.76%5.90% | 13.80%
Current vs 7-Day Avg -71.63% | -38.87%-80.54% | -26.70%-31.95% | -5.23%
Prior 7-Day Eod 3.30% | 4.11%-- | ---- | --
Current vs 7-Day Eod -74.29% | -38.23%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.42% | 2.41%
Calls: 2.41% | 2.90%
Puts: 4.42% | 1.92%
Prior 3.85% | 4.30%
Calls: 3.74% | 4.79%
Puts: 3.95% | 3.82%
Current vs Prior -11.17% | -43.95%
Prior 7-Day Avg 3.57% | 2.54%
Calls: 3.71% | 2.40%
Puts: 3.43% | 2.67%
Current vs 7-Day Avg -4.24% | -5.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($648.52M). Bullish P/C ratio of 0.57. 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
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 791 of results (avg 2.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2136.6036.80$36.700.5%1770.654.3K
$410.00Aug 2125.7025.85$25.780.6%1.3K0.523.5K
$330.00Aug 2183.1083.60$83.350.6%160.91220
$415.00Aug 2123.4023.55$23.480.6%3610.492.6K
$345.00Aug 2169.9070.35$70.130.6%100.8792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1771.3071.60$71.450.4%50.981.3K
$475.00Jul 1766.3566.65$66.500.5%120.974.1K
$470.00Jul 1761.3561.65$61.500.5%160.971.3K
$450.00Aug 2151.0051.25$51.130.5%210.701.7K
$440.00Aug 2143.6543.90$43.780.6%520.651.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 130.060.07$0.0714.3%2.6K0.01894
$447.50Jul 130.070.08$0.0812.5%1140.01177
$412.50Jul 100.080.09$0.0911.1%256.8K0.074.0K
$445.00Jul 130.080.09$0.0911.1%3140.01595
$490.00Jul 150.100.12$0.1118.2%150.01168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 130.050.06$0.0616.7%3920.01293
$370.00Jul 130.060.07$0.0714.3%8920.011.2K
$372.50Jul 130.070.08$0.0812.5%2960.01308
$375.00Jul 130.080.09$0.0911.1%1.1K0.011.2K
$377.50Jul 130.090.10$0.1010.0%2090.02917

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 425 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1077.6579.95$78.802.9%1491.0098
$332.50Jul 1073.3078.25$75.786.5%1021.0018
$335.00Jul 1072.4574.65$73.553.0%1161.0051
$337.50Jul 1068.1574.35$71.258.7%--1.0010
$340.00Jul 1067.8569.60$68.722.5%8471.00342
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$447.50Jul 1038.5039.15$38.831.7%11.00--
$450.00Jul 1041.2041.65$41.431.1%691.006
$452.50Jul 1043.5044.15$43.831.5%71.00--
$457.50Jul 1048.7049.15$48.930.9%21.00--
$465.00Jul 1054.2058.35$56.287.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 899 active (total vol 2.9M, top 349.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 100.440.47$0.456.7%349.4K0.2912.9K
$412.50Jul 100.080.09$0.0911.1%256.8K0.074.0K
$415.00Jul 100.020.03$0.0333.3%247.8K0.027.2K
$420.00Jul 100.010.02$0.0250.0%168.4K0.0119.3K
$407.50Jul 101.641.68$1.662.4%89.5K0.684.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Jul 100.500.53$0.525.8%154.5K0.321.7K
$405.00Jul 100.110.12$0.128.3%141.4K0.095.0K
$410.00Jul 101.771.85$1.814.4%126.3K0.712.6K
$400.00Jul 100.010.02$0.0250.0%97.3K0.018.8K
$402.50Jul 100.040.05$0.0520.0%58.6K0.032.2K

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 454.8%, max 1308.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Jul 10Jul 20790.4%56.1%1308.1%--23
$330.00Jul 10Aug 21567.4%49.9%1036.2%165318
$335.00Jul 10Aug 21530.2%49.2%978.5%127107
$340.00Jul 10Aug 21493.4%48.6%914.4%858695
$490.00Jul 10Aug 21480.8%48.6%888.8%4186.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Jul 10Jul 24790.4%59.2%1236.2%521.0K
$330.00Jul 10Aug 21567.4%49.9%1036.2%6267.0K
$335.00Jul 10Aug 21530.2%49.2%978.3%2974.6K
$327.50Jul 10Jul 24660.5%62.2%962.6%146281
$340.00Jul 10Aug 21493.4%48.6%914.4%50114.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 24.00, avg 4.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$427.50$430.00Jul 13$0.10$2.40$0.1024.00$427.60
$485.00$487.50Jul 24$0.10$2.40$0.1024.00$485.10
$447.50$450.00Jul 17$0.11$2.39$0.1121.73$447.61
$480.00$482.50Jul 24$0.11$2.39$0.1121.73$480.11
$452.50$455.00Jul 20$0.12$2.38$0.1219.83$452.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$342.50$340.00Jul 24$0.10$2.40$0.1024.00$342.40
$390.00$387.50Jul 13$0.11$2.39$0.1121.73$389.89
$377.50$375.00Jul 15$0.11$2.39$0.1121.73$377.39
$370.00$367.50Jul 17$0.11$2.39$0.1121.73$369.89
$365.00$362.50Jul 20$0.11$2.39$0.1121.73$364.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 601 found (best R:R 99.00, avg 4.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$345.00Jul 17$4.90$4.90$0.1049.00$344.90
$345.00$350.00Jul 13$4.88$4.88$0.1240.67$349.88
$340.00$345.00Jul 20$4.88$4.88$0.1240.67$344.88
$352.50$357.50Jul 20$4.87$4.87$0.1337.46$357.37
$340.00$345.00Jul 15$4.85$4.85$0.1532.33$344.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Jul 13$9.90$9.90$0.1099.00$480.10
$467.50$452.50Jul 15$14.85$14.85$0.1599.00$452.65
$465.00$460.00Jul 17$4.90$4.90$0.1049.00$460.10
$467.50$457.50Jul 20$9.75$9.75$0.2539.00$457.75
$457.50$450.00Jul 20$7.30$7.30$0.2036.50$450.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $0.76, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 10Jul 13$0.06269.8%45.9%
$362.50Jul 10Jul 13$0.07332.1%54.3%
$445.00Jul 10Jul 13$0.07267.7%42.8%
$447.50Jul 10Jul 13$0.07255.6%44.4%
$442.50Jul 10Jul 13$0.08252.1%41.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$482.50Jul 10Jul 15$0.05443.3%62.3%
$370.00Jul 10Jul 13$0.06279.5%47.5%
$435.00Jul 10Jul 13$0.06202.6%37.3%
$352.50Jul 10Jul 13$0.07403.1%68.7%
$372.50Jul 10Jul 13$0.07262.1%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 424 found (cheapest 0.53% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Jul 10$1.66$0.52$2.18$405.32$409.680.53%
$410.00Jul 10$0.45$1.81$2.26$407.74$412.260.55%
$405.00Jul 10$3.75$0.12$3.87$401.13$408.870.95%
$412.50Jul 10$0.09$3.97$4.06$408.44$416.560.99%
$402.50Jul 10$6.15$0.05$6.20$396.30$408.701.52%
$415.00Jul 10$0.03$6.43$6.46$408.54$421.461.58%
$400.00Jul 10$8.65$0.02$8.67$391.33$408.672.12%
$417.50Jul 10$0.02$8.90$8.92$408.58$426.422.18%
$407.50Jul 13$5.18$3.95$9.13$398.37$416.632.23%
$410.00Jul 13$3.93$5.20$9.13$400.87$419.132.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.05% of stock, avg 5.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$412.50$405.00Jul 10$0.09$0.12$0.21$404.79$412.71
$410.00$405.00Jul 10$0.45$0.12$0.57$404.43$410.57
$412.50$407.50Jul 10$0.09$0.52$0.61$406.89$413.11
$410.00$407.50Jul 10$0.45$0.52$0.97$406.53$410.97
$420.00$397.50Jul 13$1.07$1.10$2.17$395.33$422.17
$417.50$397.50Jul 13$1.51$1.10$2.61$394.89$420.11
$420.00$400.00Jul 13$1.07$1.55$2.62$397.38$422.62
$417.50$400.00Jul 13$1.51$1.55$3.06$396.94$420.56
$415.00$397.50Jul 13$2.10$1.10$3.20$394.30$418.20
$420.00$402.50Jul 13$1.07$2.16$3.23$399.27$423.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 40.67, avg credit $4.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/335340/345Jul 31$4.88$0.1240.67$330.12$344.88
350/355360/365Aug 7$4.86$0.1434.71$350.14$364.86
335/340345/350Jul 31$4.85$0.1532.33$335.15$349.85
335/340345/350Aug 21$4.83$0.1728.41$335.17$349.83
330/335345/350Jul 31$4.82$0.1826.78$330.18$349.82
350/355360/365Jul 31$4.82$0.1826.78$350.18$364.82
340/345350/355Jul 31$4.80$0.2024.00$340.20$354.80
345/350355/360Jul 31$4.80$0.2024.00$345.20$359.80
340/345350/355Aug 21$4.79$0.2122.81$340.21$354.79
345/350355/360Aug 21$4.79$0.2122.81$345.21$359.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 444 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$475.00$480.00$485.00Jul 31$0.05$4.9599.00
$340.00$345.00$350.00Jul 31$0.06$4.9482.33
$350.00$355.00$360.00Aug 7$0.06$4.9482.33
$465.00$470.00$475.00Aug 7$0.06$4.9482.33
$465.00$470.00$475.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$465.00$470.00Jul 17$0.05$4.9599.00
$335.00$340.00$345.00Aug 21$0.06$4.9482.33
$430.00$435.00$440.00Aug 21$0.06$4.9482.33
$470.00$475.00$480.00Aug 21$0.06$4.9482.33
$445.00$450.00$455.00Jul 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. 350 found (best net $-0.02, 340 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$485.00$490.001:2Jul 31-$1.65$3.35
$480.00$485.001:2Jul 31-$1.87$3.13
$475.00$480.001:2Jul 31-$2.14$2.86
$470.00$475.001:2Jul 31-$2.43$2.57
$425.00$427.501:2Jul 10$0.00$2.50
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 15-$0.08$4.92
$335.00$330.001:2Jul 13-$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 6.29%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$25.700.520.3%6.29%6.63%1.3K3.5K
$410.00Aug 14$23.450.520.3%5.74%6.08%176193
$415.00Aug 21$23.400.491.6%5.73%7.29%3612.6K
$420.00Aug 21$21.250.472.8%5.20%7.99%1.8K12.9K
$410.00Aug 7$21.150.520.3%5.18%5.51%416744
$415.00Aug 14$21.100.491.6%5.16%6.73%123132
$425.00Aug 21$19.300.444.0%4.72%8.73%3262.0K
$420.00Aug 14$19.050.462.8%4.66%7.45%145263
$415.00Aug 7$18.850.481.6%4.61%6.17%273398
$410.00Jul 31$18.650.510.3%4.56%4.90%1.3K2.0K

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 1,987,348
Total Puts 1,127,819
Put/Call Ratio 0.57
Net Difference 859,529

Prior's Put/Call Breakdown

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

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