Tour v309
TSLA
TESLA INC
$407.76 +0.30%
$407.25 (-0.13%)🌙
as of 07/10 04:00 PM
7/10 16:00

Option Volume

Detail
Current (07/10 4:00pm) 3,455,766
Calls: 2,195,407 (64%)
Puts: 1,260,359 (36%)
Prior (07/08) 2,825,723
Calls: 1,405,686 (50%)
Puts: 1,420,037 (50%)
Current vs Prior +22.30%
Calls: +56.18% (Calls)
Puts: -11.24% (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 +4.48%
Calls: +13.31%
Puts: -8.00%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 4:00pm) $999.36M
Calls: $652.60M (65%)
Puts: $346.76M (35%)
Prior (07/08) $881.15M
Calls: $463.79M (53%)
Puts: $417.36M (47%)
Current vs Prior +13.42%
Calls: +40.71%
Puts: -16.91%
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 -46.96%
Calls: -49.55%
Puts: -41.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 4:00pm) 0.57
Prior (07/08) 1.01
Current vs Prior -43.17%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -22.40%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 4:00pm) 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 0.69% | 2.53%0.69% | 4.98%4.06% | 13.13%
Prior 3.30% | 4.11%3.30% | 6.05%5.20% | 13.64%
Current vs Prior -23.29% | -1.24%-79.21% | -17.69%-21.88% | -3.72%
Prior 7-Day Avg 2.99% | 4.16%4.36% | 6.76%5.90% | 13.80%
Current vs 7-Day Avg -15.37% | -2.28%-84.26% | -26.29%-31.19% | -4.85%
Prior 7-Day Eod 3.30% | 4.11%-- | ---- | --
Current vs 7-Day Eod -23.29% | -1.24%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.40% | 3.03%
Calls: 2.15% | 3.21%
Puts: 2.64% | 2.85%
Prior 3.85% | 4.30%
Calls: 3.74% | 4.79%
Puts: 3.95% | 3.82%
Current vs Prior -37.66% | -29.53%
Prior 7-Day Avg 3.57% | 2.54%
Calls: 3.71% | 2.40%
Puts: 3.43% | 2.67%
Current vs 7-Day Avg -32.80% | +19.43%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($652.60M). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - 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 BULLISH
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
16:00BULLISHBULLISHBULLISH
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 761 of results (avg 2.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 3179.5580.10$79.820.7%480.9520
$340.00Aug 2173.3573.90$73.630.7%110.88353
$370.00Jul 1738.7039.00$38.850.8%1400.942.1K
$410.00Aug 2125.2525.45$25.350.8%2.0K0.523.5K
$345.00Aug 2169.0569.60$69.320.8%100.8792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2151.7051.95$51.830.5%350.701.7K
$480.00Jul 1772.1572.50$72.330.5%51.001.3K
$475.00Jul 1767.1567.50$67.330.5%131.004.1K
$470.00Jul 1762.2062.55$62.380.6%171.001.3K
$440.00Aug 2144.3044.55$44.430.6%530.651.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 120 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$445.00Jul 130.050.06$0.0616.7%4580.01595
$447.50Jul 130.050.06$0.0616.7%1810.01177
$442.50Jul 130.070.08$0.0812.5%2490.01116
$437.50Jul 130.100.12$0.1118.2%1.0K0.02502
$485.00Jul 150.100.12$0.1118.2%80.0115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Jul 130.050.06$0.0616.7%4530.01293
$370.00Jul 130.050.06$0.0616.7%9130.011.2K
$372.50Jul 130.060.07$0.0714.3%3010.01308
$377.50Jul 130.070.08$0.0812.5%4400.01917
$380.00Jul 130.090.10$0.1010.0%6.6K0.023.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 421 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 1075.1080.65$77.887.1%1491.0098
$332.50Jul 1073.2578.20$75.726.5%1021.0018
$335.00Jul 1070.8075.65$73.226.6%1161.0051
$340.00Jul 1066.8570.65$68.755.5%8521.00342
$342.50Jul 1061.8069.10$65.4511.2%--1.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$465.00Jul 1757.1057.80$57.451.2%--1.001.6K
$470.00Jul 1762.2062.55$62.380.6%171.001.3K
$475.00Jul 1767.1567.50$67.330.5%131.004.1K
$480.00Jul 1772.1572.50$72.330.5%51.001.3K
$485.00Jul 1776.9577.65$77.300.9%21.00579

Most actively traded options today. High liquidity = easy entry/exit. 891 active (total vol 3.2M, top 413.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 100.000.01$0.01100.0%413.0K0.0112.9K
$412.50Jul 100.000.01$0.01100.0%277.5K0.014.0K
$415.00Jul 100.000.01$0.01100.0%257.4K0.017.2K
$420.00Jul 100.000.01$0.01100.0%170.1K0.0019.3K
$407.50Jul 100.310.44$0.3834.2%100.8K0.634.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Jul 100.160.20$0.1822.2%179.3K0.391.7K
$405.00Jul 100.010.02$0.0250.0%155.7K0.035.0K
$410.00Jul 102.142.70$2.4223.1%148.1K0.992.6K
$400.00Jul 100.000.01$0.01100.0%98.0K0.018.8K
$402.50Jul 100.000.01$0.01100.0%59.7K0.012.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 121 strikes (avg 788.6%, max 2843.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Jul 10Jul 201644.8%55.9%2843.3%--23
$355.00Jul 10Aug 21866.9%47.4%1730.7%35188
$330.00Jul 10Aug 21882.4%49.9%1666.8%165318
$335.00Jul 10Aug 21823.9%49.3%1570.3%127107
$340.00Jul 10Aug 21766.1%48.7%1471.6%863695
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$337.50Jul 10Jul 241644.8%59.3%2671.5%521.0K
$332.50Jul 10Jul 241373.6%60.7%2162.6%325409
$355.00Jul 10Aug 21866.9%47.4%1730.7%5493.8K
$330.00Jul 10Aug 21882.4%49.9%1666.8%6367.0K
$335.00Jul 10Aug 21823.9%49.3%1570.3%3444.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 24.00, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$442.50Jul 15$0.10$2.40$0.1024.00$440.10
$447.50$450.00Jul 17$0.11$2.39$0.1121.73$447.61
$452.50$455.00Jul 20$0.11$2.39$0.1121.73$452.61
$477.50$480.00Jul 24$0.11$2.39$0.1121.73$477.61
$482.50$485.00Jul 24$0.11$2.39$0.1121.73$482.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$367.50$365.00Jul 17$0.11$2.39$0.1121.73$367.39
$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
$390.00$387.50Jul 13$0.12$2.38$0.1219.83$389.88
$377.50$375.00Jul 15$0.12$2.38$0.1219.83$377.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 591 found (best R:R 114.38, avg 3.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 15$9.90$9.90$0.1099.00$339.90
$365.00$370.00Jul 15$4.88$4.88$0.1240.67$369.88
$352.50$357.50Jul 20$4.82$4.82$0.1826.78$357.32
$330.00$335.00Jul 24$4.82$4.82$0.1826.78$334.82
$335.00$340.00Jul 24$4.81$4.81$0.1925.32$339.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$467.50$452.50Jul 15$14.87$14.87$0.13114.38$452.63
$467.50$457.50Jul 20$9.67$9.67$0.3329.30$457.83
$457.50$450.00Jul 20$7.25$7.25$0.2529.00$450.25
$450.00$445.00Jul 17$4.77$4.77$0.2320.74$445.23
$480.00$475.00Jul 24$4.75$4.75$0.2519.00$475.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $0.87, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$377.50Jul 10Jul 13$0.05347.5%39.1%
$375.00Jul 10Jul 13$0.07374.9%41.6%
$442.50Jul 10Jul 13$0.07365.4%40.9%
$380.00Jul 10Jul 13$0.08320.2%37.5%
$382.50Jul 10Jul 13$0.08292.9%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$432.50Jul 10Jul 13$0.05271.6%35.8%
$372.50Jul 10Jul 13$0.06402.3%44.1%
$375.00Jul 10Jul 13$0.06374.9%41.6%
$345.00Jul 10Jul 13$0.07708.8%77.1%
$377.50Jul 10Jul 13$0.07347.5%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 420 found (cheapest 0.14% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$407.50Jul 10$0.38$0.18$0.56$406.94$408.060.14%
$410.00Jul 10$0.01$2.42$2.43$407.57$412.430.60%
$405.00Jul 10$2.70$0.02$2.72$402.28$407.720.67%
$412.50Jul 10$0.01$4.85$4.86$407.64$417.361.19%
$402.50Jul 10$5.25$0.01$5.26$397.24$407.761.29%
$415.00Jul 10$0.01$7.25$7.26$407.74$422.261.78%
$400.00Jul 10$7.75$0.01$7.76$392.24$407.761.90%
$407.50Jul 13$4.65$4.35$9.00$398.50$416.502.21%
$410.00Jul 13$3.48$5.68$9.16$400.84$419.162.25%
$405.00Jul 13$6.03$3.25$9.28$395.72$414.282.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.51% of stock, avg 5.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$397.50Jul 13$0.91$1.17$2.08$395.42$422.08
$417.50$397.50Jul 13$1.31$1.17$2.48$395.02$419.98
$420.00$400.00Jul 13$0.91$1.67$2.58$397.42$422.58
$417.50$400.00Jul 13$1.31$1.67$2.98$397.02$420.48
$415.00$397.50Jul 13$1.83$1.17$3.00$394.50$418.00
$420.00$402.50Jul 13$0.91$2.34$3.25$399.25$423.25
$415.00$400.00Jul 13$1.83$1.67$3.50$396.50$418.50
$417.50$402.50Jul 13$1.31$2.34$3.65$398.85$421.15
$412.50$397.50Jul 13$2.55$1.17$3.72$393.78$416.22
$415.00$402.50Jul 13$1.83$2.34$4.17$398.33$419.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 215 found (best R:R 49.00, avg credit $4.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/335340/345Jul 31$4.90$0.1049.00$330.10$344.90
335/340345/350Jul 31$4.84$0.1630.25$335.16$349.84
340/345350/355Aug 7$4.84$0.1630.25$340.16$354.84
345/350355/360Jul 31$4.83$0.1728.41$345.17$359.83
335/340345/350Aug 21$4.82$0.1826.78$335.18$349.82
330/335340/345Aug 21$4.81$0.1925.32$330.19$344.81
330/335345/350Jul 31$4.80$0.2024.00$330.20$349.80
340/345350/355Jul 31$4.80$0.2024.00$340.20$354.80
350/355360/365Aug 7$4.80$0.2024.00$350.20$364.80
355/360365/370Aug 14$4.80$0.2024.00$355.20$369.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 425 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$455.00$460.00$465.00Aug 21$0.05$4.9599.00
$470.00$475.00$480.00Jul 31$0.06$4.9482.33
$340.00$345.00$350.00Aug 21$0.06$4.9482.33
$330.00$335.00$340.00Jul 13$0.07$4.9370.43
$335.00$340.00$345.00Jul 31$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$475.00$480.00Jul 17$0.05$4.9599.00
$465.00$470.00$475.00Jul 31$0.05$4.9599.00
$345.00$350.00$355.00Aug 14$0.05$4.9599.00
$340.00$345.00$350.00Jul 31$0.06$4.9482.33
$330.00$335.00$340.00Aug 7$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. 343 found (best net $-0.06, 333 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$485.001:2Jul 31-$1.82$3.18
$475.00$480.001:2Jul 31-$2.08$2.92
$470.00$475.001:2Jul 31-$2.38$2.62
$467.50$470.001:2Jul 13$0.00$2.50
$410.00$412.501:2Jul 10-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$335.00$330.001:2Jul 13-$0.06$4.94
$340.00$335.001:2Jul 13-$0.09$4.91
$340.00$335.001:2Jul 15-$0.10$4.90
$345.00$340.001:2Jul 15-$0.10$4.90
$350.00$345.001:2Jul 13-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.19%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Aug 21$25.250.520.6%6.19%6.74%2.0K3.5K
$410.00Aug 14$23.050.520.6%5.65%6.20%214193
$415.00Aug 21$23.000.491.8%5.64%7.42%3722.6K
$420.00Aug 21$20.900.463.0%5.13%8.13%2.0K12.9K
$415.00Aug 14$20.800.481.8%5.10%6.88%126132
$410.00Aug 7$20.700.510.6%5.08%5.63%606744
$425.00Aug 21$18.900.434.2%4.64%8.86%3362.0K
$420.00Aug 14$18.700.453.0%4.59%7.59%149263
$415.00Aug 7$18.500.471.8%4.54%6.31%296398
$410.00Jul 31$18.250.510.6%4.48%5.03%1.9K2.0K

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 2,195,407
Total Puts 1,260,359
Put/Call Ratio 0.57
Net Difference 935,048

Prior's Put/Call Breakdown

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

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