Tour v363
TSLA
TESLA INC
$375.79 -1.33%
7/20 10:00

Option Volume

Detail
Current (07/20 10:00am) 443,008
Calls: 236,487 (53%)
Puts: 206,521 (47%)
Prior (07/17) 505,594
Calls: 251,867 (50%)
Puts: 253,727 (50%)
Current vs Prior -12.38%
Calls: -6.11% (Calls)
Puts: -18.61% (Puts)
Prior 7-Day Total 17,128,599
Calls: 9,670,068 (56%)
Puts: 7,458,531 (44%)
Prior 7-Day Average 2,446,942
Calls: 1,381,438 (56%)
Puts: 1,065,504 (44%)
Current vs Prior 7-Day Avg -81.90%
Calls: -82.88%
Puts: -80.62%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 10:00am) $234.35M
Calls: $72.74M (31%)
Puts: $161.61M (69%)
Prior (07/17) $238.08M
Calls: $140.96M (59%)
Puts: $97.13M (41%)
Current vs Prior -1.57%
Calls: -48.39%
Puts: +66.39%
Prior 7-Day Total $7.08B
Calls: $3.63B (51%)
Puts: $3.45B (49%)
Prior 7-Day Average $1.01B
Calls: $518.47M (51%)
Puts: $493.24M (49%)
Current vs Prior 7-Day Avg -76.84%
Calls: -85.97%
Puts: -67.23%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/20 10:00am) 0.87
Prior (07/17) 1.01
Current vs Prior -13.31%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +9.70%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/20 10:00am) 5,136,879
Calls: 2,897,488 (56%)
Puts: 2,239,391 (44%)
Prior (07/17) 5,895,023
Calls: 3,347,485 (57%)
Puts: 2,547,538 (43%)
Current vs Prior -12.86%
Prior 7-Day Total 40,831,125
Calls: 23,434,759 (57%)
Puts: 17,396,366 (43%)
Prior 7-Day Average 5,833,017
Calls: 3,347,822 (57%)
Puts: 2,485,195 (43%)
Current vs Prior 7-Day Avg -11.93%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/20) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 1.86% | 7.28%7.28% | 8.89%1.86% | 12.16%
Prior 2.35% | 3.45%2.35% | 7.79%2.35% | 12.78%
Current vs Prior -20.65% | +111.14%+210.03% | +14.14%-20.65% | -4.89%
Prior 7-Day Avg 2.74% | 3.96%3.08% | 7.09%3.34% | 13.13%
Current vs 7-Day Avg -31.90% | +84.01%+136.02% | +25.41%-44.31% | -7.45%
Prior 7-Day Eod 2.35% | 3.45%0.71% | 7.39%0.71% | 12.49%
Current vs 7-Day Eod -20.65% | +111.14%+919.04% | +20.20%+160.81% | -2.64%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.88% | 1.46%
Calls: 3.13% | 1.48%
Puts: 2.63% | 1.45%
Prior 2.63% | 3.33%
Calls: 2.25% | 3.71%
Puts: 3.02% | 2.96%
Current vs Prior +9.51% | -56.16%
Prior 7-Day Avg 3.08% | 2.66%
Calls: 3.15% | 2.76%
Puts: 3.00% | 2.56%
Current vs 7-Day Avg -6.41% | -45.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($161.61M).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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
16:00BULLISHNEUTRALBULLISH
15:00BULLISHNEUTRALBULLISH
14:00BULLISHNEUTRALBULLISH
13:00BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:00BULLISHNEUTRALBULLISH
10:00BEARISHBULLISHBULLISH

📈 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 682 of results (avg 2.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 201.401.41$1.400.7%14.2K0.282.7K
$380.00Aug 2120.8521.00$20.930.7%6550.502.1K
$355.00Jul 2425.7025.90$25.800.8%980.76107
$385.00Aug 2118.6518.80$18.730.8%3060.471.6K
$362.50Aug 2129.9530.20$30.080.8%220.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 2415.1515.25$15.200.7%3.6K0.544.2K
$400.00Jul 2428.7528.95$28.850.7%1.9K0.755.2K
$400.00Aug 2135.9036.15$36.030.7%310.638.5K
$385.00Aug 2126.4026.60$26.500.8%990.541.3K
$405.00Jul 2432.7032.95$32.830.8%570.792.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.59, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 200.060.07$0.0714.3%16.8K0.026.3K
$395.00Jul 200.130.14$0.147.1%14.4K0.036.3K
$392.50Jul 200.190.20$0.205.0%7.4K0.052.4K
$390.00Jul 200.280.29$0.293.4%33.1K0.074.8K
$387.50Jul 200.420.43$0.432.3%14.1K0.101.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 200.080.09$0.0911.1%1.1K0.035.5K
$362.50Jul 200.140.15$0.156.7%1.4K0.05672
$305.00Jul 240.220.25$0.2412.5%1100.02656
$365.00Jul 200.270.28$0.283.6%2.9K0.091.3K
$310.00Jul 240.290.31$0.306.7%2910.023.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jul 2069.4571.85$70.653.4%191.00--
$310.00Jul 2064.7066.80$65.753.2%21.0011
$315.00Jul 2059.5061.55$60.533.4%121.007
$320.00Jul 2054.5056.55$55.533.7%141.0015
$325.00Jul 2049.5051.80$50.654.5%41.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Jul 2021.4022.80$22.106.3%481.00442
$400.00Jul 2023.7025.05$24.385.5%2001.001.4K
$402.50Jul 2026.3528.05$27.206.2%71.00357
$405.00Jul 2028.7529.95$29.354.1%191.00792
$407.50Jul 2030.8033.55$32.178.5%41.00428

Most actively traded options today. High liquidity = easy entry/exit. 670 active (total vol 405.1K, top 33.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 200.280.29$0.293.4%33.1K0.074.8K
$385.00Jul 200.610.63$0.623.2%27.0K0.144.4K
$382.50Jul 200.940.95$0.951.1%22.7K0.202.3K
$400.00Jul 200.060.07$0.0714.3%16.8K0.026.3K
$395.00Jul 200.130.14$0.147.1%14.4K0.036.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 205.555.65$5.601.8%31.9K0.722.0K
$375.00Jul 202.372.41$2.391.7%28.1K0.472.7K
$377.50Jul 203.753.85$3.802.6%23.6K0.601.3K
$370.00Jul 200.840.85$0.851.2%11.5K0.222.5K
$382.50Jul 207.557.75$7.652.6%10.3K0.802.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 144.1%, max 447.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$447.50Jul 20Jul 31357.2%65.3%447.4%2384
$445.00Jul 20Aug 28269.9%50.4%435.1%31669
$450.00Jul 20Aug 28235.6%50.6%365.2%4961.8K
$305.00Jul 20Aug 21247.6%54.2%357.0%19147
$310.00Jul 20Aug 21229.6%53.5%328.9%8487
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$445.00Jul 20Aug 28269.9%50.4%435.1%--43
$305.00Jul 20Aug 28247.8%52.3%374.1%3221.5K
$450.00Jul 20Aug 28235.8%50.6%365.6%12923
$310.00Jul 20Aug 28229.6%51.8%342.8%369798
$440.00Jul 20Aug 28209.7%50.3%317.1%1010

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 467 found (best R:R 37.46, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$445.00$450.00Jul 29$0.19$4.81$0.1925.32$445.19
$437.50$440.00Jul 27$0.10$2.40$0.1024.00$437.60
$432.50$435.00Jul 24$0.11$2.39$0.1121.73$432.61
$445.00$447.50Jul 31$0.11$2.39$0.1121.73$445.11
$435.00$437.50Jul 27$0.12$2.38$0.1219.83$435.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$315.00$310.00Jul 27$0.13$4.87$0.1337.46$314.87
$310.00$305.00Jul 29$0.14$4.86$0.1434.71$309.86
$320.00$310.00Aug 3$0.32$9.68$0.3230.25$319.68
$310.00$305.00Jul 31$0.18$4.82$0.1826.78$309.82
$320.00$317.50Jul 27$0.10$2.40$0.1024.00$319.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 646 found (best R:R 40.67, avg 2.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$325.00Jul 20$4.88$4.88$0.1240.67$324.88
$310.00$315.00Jul 27$4.88$4.88$0.1240.67$314.88
$317.50$320.00Jul 24$2.40$2.40$0.1024.00$319.90
$327.50$330.00Jul 24$2.40$2.40$0.1024.00$329.90
$315.00$320.00Jul 27$4.80$4.80$0.2024.00$319.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$445.00Jul 31$4.85$4.85$0.1532.33$445.15
$450.00$430.00Jul 27$19.33$19.33$0.6728.85$430.67
$445.00$440.00Jul 24$4.83$4.83$0.1728.41$440.17
$435.00$430.00Aug 7$4.83$4.83$0.1728.41$430.17
$450.00$445.00Jul 24$4.78$4.78$0.2221.73$445.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $3.77, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 20Jul 24$0.10229.6%90.1%
$450.00Jul 20Jul 24$0.41235.6%87.7%
$322.50Jul 24Jul 27$0.4184.4%69.9%
$445.00Jul 20Jul 24$0.45269.9%86.5%
$305.00Jul 20Jul 24$0.48247.6%93.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$305.00Jul 20Jul 24$0.23247.8%93.2%
$317.50Jul 24Jul 27$0.2486.4%71.6%
$310.00Jul 20Jul 24$0.29229.6%90.1%
$322.50Jul 24Jul 27$0.2984.5%69.8%
$327.50Jul 24Jul 27$0.3582.8%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 1.49% of stock, avg 12.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Jul 20$3.20$2.39$5.59$369.41$380.591.49%
$377.50Jul 20$2.12$3.80$5.92$371.58$383.421.58%
$372.50Jul 20$4.72$1.44$6.16$366.34$378.661.64%
$380.00Jul 20$1.40$5.60$7.00$373.00$387.001.86%
$370.00Jul 20$6.65$0.85$7.50$362.50$377.502.00%
$382.50Jul 20$0.95$7.65$8.60$373.90$391.102.29%
$367.50Jul 20$8.80$0.49$9.29$358.21$376.792.47%
$385.00Jul 20$0.62$9.82$10.44$374.56$395.442.78%
$365.00Jul 20$10.90$0.28$11.18$353.82$376.182.98%
$387.50Jul 20$0.43$12.50$12.93$374.57$400.433.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.19% of stock, avg 6.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$387.50$365.00Jul 20$0.43$0.28$0.71$364.29$388.21
$385.00$365.00Jul 20$0.62$0.28$0.90$364.10$385.90
$387.50$367.50Jul 20$0.43$0.49$0.92$366.58$388.42
$385.00$367.50Jul 20$0.62$0.49$1.11$366.39$386.11
$382.50$365.00Jul 20$0.95$0.28$1.23$363.77$383.73
$387.50$370.00Jul 20$0.43$0.85$1.28$368.72$388.78
$382.50$367.50Jul 20$0.95$0.49$1.44$366.06$383.94
$385.00$370.00Jul 20$0.62$0.85$1.47$368.53$386.47
$380.00$365.00Jul 20$1.40$0.28$1.68$363.32$381.68
$382.50$370.00Jul 20$0.95$0.85$1.80$368.20$384.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 40.67, avg credit $4.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Jul 31$4.88$0.1240.67$305.12$319.88
305/310315/320Aug 21$4.85$0.1532.33$305.15$319.85
320/325330/335Aug 7$4.84$0.1630.25$320.16$334.84
305/310315/320Aug 14$4.82$0.1826.78$305.18$319.82
310/312315/320Jul 31$4.81$0.1925.32$307.69$319.81
315/320325/330Aug 21$4.81$0.1925.32$315.19$329.81
305/310315/320Aug 7$4.80$0.2024.00$305.20$319.80
310/315320/325Aug 7$4.80$0.2024.00$310.20$324.80
340/345350/355Aug 21$4.79$0.2122.81$340.21$354.79
322/325330/332Jul 24$2.39$0.1121.73$322.61$332.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 351 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$325.00$330.00Aug 21$0.05$4.9599.00
$440.00$445.00$450.00Aug 7$0.06$4.9482.33
$310.00$315.00$320.00Aug 14$0.06$4.9482.33
$315.00$320.00$325.00Aug 7$0.07$4.9370.43
$435.00$440.00$445.00Aug 7$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$305.00$310.00$315.00Aug 7$0.07$4.9370.43
$305.00$310.00$315.00Aug 14$0.07$4.9370.43
$305.00$310.00$315.00Aug 21$0.07$4.9370.43
$430.00$435.00$440.00Aug 21$0.07$4.9370.43
$390.00$395.00$400.00Aug 28$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. 219 found (best net $-10.00, 216 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$350.001:2Jul 29-$10.00$15.00
$340.00$360.001:2Jul 27-$7.78$12.22
$440.00$450.001:2Aug 3-$0.95$9.05
$430.00$440.001:2Aug 3-$1.23$8.77
$405.00$415.001:2Aug 3-$2.22$7.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$360.001:2Aug 3-$3.95$11.05
$320.00$310.001:2Jul 29-$0.22$9.78
$320.00$310.001:2Aug 3-$0.82$9.18
$360.00$350.001:2Aug 3-$4.55$5.45
$310.00$305.001:2Jul 20-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 6.00%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 28$22.550.511.1%6.00%7.12%5877
$377.50Aug 21$21.950.520.5%5.84%6.30%18--
$380.00Aug 21$20.850.501.1%5.55%6.67%6552.1K
$385.00Aug 28$20.500.472.5%5.46%7.91%62116
$382.50Aug 21$19.700.481.8%5.24%7.03%46--
$380.00Aug 14$18.750.491.1%4.99%6.11%46400
$385.00Aug 21$18.650.472.5%4.96%7.41%3061.6K
$390.00Aug 28$18.500.443.8%4.92%8.70%9166
$377.50Aug 7$17.800.510.5%4.74%5.19%16--
$387.50Aug 21$17.600.453.1%4.68%7.80%22--

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 236,487
Total Puts 206,521
Put/Call Ratio 0.87
Net Difference 29,966

Prior's Put/Call Breakdown

Total Calls 251,867
Total Puts 253,727
Put/Call Ratio 1.01
Net Difference -1,860

Prior 7-Day Put/Call Summary

Total Calls 9,670,068
Total Puts 7,458,531
Average Put/Call Ratio 0.80
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