Tour v365
TSLA
TESLA INC
$371.17 -2.54%
7/20 15:00

Option Volume

Detail
Current (07/20 3:00pm) 2,194,647
Calls: 1,252,834 (57%)
Puts: 941,813 (43%)
Prior (07/17) 2,356,667
Calls: 1,197,109 (51%)
Puts: 1,159,558 (49%)
Current vs Prior -6.87%
Calls: +4.65% (Calls)
Puts: -18.78% (Puts)
Prior 7-Day Total 17,681,819
Calls: 9,968,856 (56%)
Puts: 7,712,963 (44%)
Prior 7-Day Average 2,525,974
Calls: 1,424,122 (56%)
Puts: 1,101,851 (44%)
Current vs Prior 7-Day Avg -13.12%
Calls: -12.03%
Puts: -14.52%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 3:00pm) $1.03B
Calls: $408.79M (40%)
Puts: $620.82M (60%)
Prior (07/17) $1.10B
Calls: $565.00M (52%)
Puts: $531.61M (48%)
Current vs Prior -6.11%
Calls: -27.65%
Puts: +16.78%
Prior 7-Day Total $7.02B
Calls: $3.75B (53%)
Puts: $3.27B (47%)
Prior 7-Day Average $1.00B
Calls: $535.40M (53%)
Puts: $467.71M (47%)
Current vs Prior 7-Day Avg +2.64%
Calls: -23.65%
Puts: +32.73%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/20 3:00pm) 0.75
Prior (07/17) 0.97
Current vs Prior -22.39%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -5.02%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/20 3:00pm) 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 40,947,142
Calls: 23,449,715 (57%)
Puts: 17,497,427 (43%)
Prior 7-Day Average 5,849,591
Calls: 3,349,959 (57%)
Puts: 2,499,632 (43%)
Current vs Prior 7-Day Avg -12.18%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/20) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)
Current 0.86% | 7.12%7.12% | 8.73%0.86% | 12.01%
Prior 2.70% | 7.40%0.71% | 7.40%0.71% | 12.49%
Current vs Prior -68.13% | -3.71%+896.88% | +18.07%+20.69% | -3.82%
Prior 7-Day Avg 2.77% | 4.42%2.59% | 7.20%2.63% | 12.95%
Current vs 7-Day Avg -68.83% | +61.16%+174.67% | +21.21%-67.18% | -7.22%
Prior 7-Day Eod 2.70% | 7.40%0.71% | 7.39%0.71% | 12.49%
Current vs 7-Day Eod -68.13% | -3.71%+897.02% | +18.09%+20.71% | -3.80%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.73% | 0.94%
Calls: 2.55% | 0.75%
Puts: 4.91% | 1.14%
Prior 4.46% | 1.94%
Calls: 5.65% | 1.89%
Puts: 3.27% | 1.98%
Current vs Prior -16.37% | -51.55%
Prior 7-Day Avg 3.21% | 2.72%
Calls: 3.34% | 2.85%
Puts: 3.07% | 2.58%
Current vs 7-Day Avg +16.30% | -65.40%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($620.82M). P/C ratio dropping 22% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
15:00BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
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 763 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 2410.9511.00$10.980.5%12.5K0.47703
$350.00Jul 2425.6525.80$25.730.6%7400.77178
$367.50Aug 2124.1524.30$24.230.6%3500.56--
$360.00Jul 3121.8522.00$21.930.7%1400.64526
$372.50Aug 2121.6521.80$21.730.7%4200.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 2411.8011.85$11.830.4%10.9K0.476.8K
$390.00Jul 2424.3024.45$24.380.6%8.7K0.703.3K
$400.00Jul 2432.1032.30$32.200.6%4.0K0.795.2K
$375.00Jul 2414.5014.60$14.550.7%7.6K0.532.9K
$372.50Aug 2121.5521.70$21.630.7%1810.48--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.61, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 200.070.08$0.0812.5%207.0K0.071.3K
$445.00Jul 240.340.36$0.355.7%1.0K0.032.4K
$372.50Jul 200.350.37$0.365.6%109.9K0.28319
$442.50Jul 240.380.40$0.395.1%3330.03356
$440.00Jul 240.430.46$0.456.7%2.9K0.036.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Jul 200.050.06$0.0616.7%40.3K0.061.7K
$300.00Jul 240.250.27$0.267.7%8.3K0.023.7K
$305.00Jul 240.300.33$0.329.4%8110.02656
$370.00Jul 200.320.34$0.336.1%162.3K0.272.5K
$300.00Jul 270.340.37$0.368.3%550.0236

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 393 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 2070.4572.00$71.222.2%91.0015
$305.00Jul 2065.2067.10$66.152.9%291.00--
$310.00Jul 2060.1562.10$61.133.2%141.0011
$315.00Jul 2055.4056.90$56.152.7%231.007
$320.00Jul 2050.4052.10$51.253.3%181.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Jul 206.206.45$6.333.9%46.3K1.001.3K
$380.00Jul 208.708.95$8.822.8%62.7K1.002.0K
$382.50Jul 2011.1511.45$11.302.7%14.9K1.002.7K
$385.00Jul 2013.5013.95$13.733.3%14.3K1.001.9K
$387.50Jul 2016.1016.50$16.302.5%3.2K1.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 814 active (total vol 2.0M, top 207.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 200.070.08$0.0812.5%207.0K0.071.3K
$380.00Jul 200.010.02$0.0250.0%116.8K0.012.7K
$372.50Jul 200.350.37$0.365.6%109.9K0.28319
$377.50Jul 200.020.03$0.0333.3%101.8K0.02470
$390.00Jul 200.000.01$0.01100.0%65.1K0.004.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Jul 201.591.67$1.634.9%162.9K0.721.2K
$370.00Jul 200.320.34$0.336.1%162.3K0.272.5K
$375.00Jul 203.703.90$3.805.3%129.0K0.942.7K
$380.00Jul 208.708.95$8.822.8%62.7K1.002.0K
$377.50Jul 206.206.45$6.333.9%46.3K1.001.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 380.6%, max 1003.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 20Aug 28570.1%51.7%1003.1%1229
$305.00Jul 20Aug 21528.9%52.8%902.5%29147
$445.00Jul 20Aug 28483.5%50.4%858.9%150669
$310.00Jul 20Aug 21488.4%52.1%838.1%20487
$440.00Jul 20Aug 28455.9%50.2%808.9%2131.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 20Aug 28570.1%51.7%1003.1%9741.8K
$305.00Jul 20Aug 28528.9%51.2%933.5%3361.5K
$310.00Jul 20Aug 28488.2%50.6%864.9%709798
$445.00Jul 20Aug 28483.5%50.4%858.9%243
$440.00Jul 20Aug 28455.9%50.2%808.9%1510

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 460 found (best R:R 44.45, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$437.50$440.00Jul 29$0.10$2.40$0.1024.00$437.60
$430.00$432.50Jul 27$0.11$2.39$0.1121.73$430.11
$435.00$437.50Jul 29$0.11$2.39$0.1121.73$435.11
$440.00$442.50Jul 31$0.11$2.39$0.1121.73$440.11
$427.50$430.00Jul 27$0.12$2.38$0.1219.83$427.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$305.00Jul 27$0.11$4.89$0.1144.45$309.89
$305.00$300.00Jul 29$0.11$4.89$0.1144.45$304.89
$315.00$310.00Jul 27$0.14$4.86$0.1434.71$314.86
$305.00$300.00Jul 31$0.14$4.86$0.1434.71$304.86
$310.00$305.00Jul 29$0.15$4.85$0.1532.33$309.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 681 found (best R:R 49.00, avg 3.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$315.00$320.00Jul 20$4.90$4.90$0.1049.00$319.90
$300.00$310.00Jul 29$9.72$9.72$0.2834.71$309.72
$305.00$310.00Jul 31$4.85$4.85$0.1532.33$309.85
$300.00$305.00Jul 27$4.83$4.83$0.1728.41$304.83
$300.00$305.00Jul 31$4.83$4.83$0.1728.41$304.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$435.00Aug 28$4.83$4.83$0.1728.41$435.17
$437.50$435.00Jul 24$2.40$2.40$0.1024.00$435.10
$422.50$420.00Jul 27$2.40$2.40$0.1024.00$420.10
$430.00$425.00Jul 27$4.80$4.80$0.2024.00$425.20
$427.50$425.00Jul 31$2.40$2.40$0.1024.00$425.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $3.61, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$445.00Jul 20Jul 24$0.34483.5%87.5%
$322.50Jul 24Jul 27$0.3584.9%68.5%
$442.50Jul 20Jul 24$0.38469.8%86.8%
$327.50Jul 24Jul 27$0.4283.0%67.0%
$440.00Jul 20Jul 24$0.44455.9%86.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$435.00Jul 20Jul 24$0.20427.7%85.5%
$317.50Jul 24Jul 27$0.2187.5%70.2%
$300.00Jul 20Jul 24$0.25570.1%99.0%
$445.00Jul 20Jul 24$0.25483.5%87.5%
$322.50Jul 24Jul 27$0.2684.9%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 393 found (cheapest 0.51% of stock, avg 12.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Jul 20$1.57$0.33$1.90$368.10$371.900.51%
$372.50Jul 20$0.36$1.63$1.99$370.51$374.490.54%
$367.50Jul 20$3.78$0.06$3.84$363.66$371.341.03%
$375.00Jul 20$0.08$3.80$3.88$371.12$378.881.05%
$365.00Jul 20$6.23$0.03$6.26$358.74$371.261.69%
$377.50Jul 20$0.03$6.33$6.36$371.14$383.861.71%
$362.50Jul 20$8.70$0.02$8.72$353.78$371.222.35%
$380.00Jul 20$0.02$8.82$8.84$371.16$388.842.38%
$360.00Jul 20$11.20$0.01$11.21$348.79$371.213.02%
$382.50Jul 20$0.01$11.30$11.31$371.19$393.813.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.04% of stock, avg 7.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$375.00$367.50Jul 20$0.08$0.06$0.14$367.36$375.14
$372.50$367.50Jul 20$0.36$0.06$0.42$367.08$372.92
$375.00$370.00Jul 20$0.08$0.33$0.41$369.59$375.41
$372.50$370.00Jul 20$0.36$0.33$0.69$369.31$373.19
$395.00$350.00Aug 3$7.60$7.23$14.83$335.17$409.83
$385.00$362.50Jul 24$7.25$8.40$15.65$346.85$400.65
$390.00$350.00Aug 3$9.03$7.23$16.26$333.74$406.26
$395.00$355.00Aug 3$7.60$8.85$16.45$338.55$411.45
$382.50$362.50Jul 24$8.07$8.40$16.47$346.03$398.97
$385.00$365.00Jul 24$7.25$9.45$16.70$348.30$401.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 330 found (best R:R 44.45, avg credit $4.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/305310/315Jul 29$4.89$0.1144.45$300.11$314.89
300/305310/315Jul 31$4.86$0.1434.71$300.14$314.86
310/315320/325Aug 7$4.85$0.1532.33$310.15$324.85
300/305310/315Aug 14$4.82$0.1826.78$300.18$314.82
345/350355/360Aug 28$4.82$0.1826.78$345.18$359.82
305/310315/320Jul 27$4.81$0.1925.32$305.19$319.81
300/305310/315Aug 7$4.81$0.1925.32$300.19$314.81
322/325330/332Jul 27$2.40$0.1024.00$322.60$332.40
305/310315/320Aug 7$4.80$0.2024.00$305.20$319.80
320/322330/332Jul 27$2.39$0.1121.73$320.11$332.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 400 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$415.00$420.00$425.00Aug 7$0.05$4.9599.00
$425.00$430.00$435.00Aug 7$0.06$4.9482.33
$435.00$440.00$445.00Aug 7$0.06$4.9482.33
$300.00$305.00$310.00Aug 21$0.06$4.9482.33
$310.00$315.00$320.00Aug 21$0.06$4.9482.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$425.00$430.00$435.00Aug 28$0.05$4.9599.00
$305.00$310.00$315.00Jul 29$0.06$4.9482.33
$300.00$305.00$310.00Aug 28$0.06$4.9482.33
$360.00$365.00$370.00Aug 3$0.07$4.9370.43
$300.00$305.00$310.00Aug 7$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. 227 found (best net $-0.42, 220 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$440.001:2Aug 3-$1.23$3.77
$440.00$445.001:2Aug 7-$1.52$3.48
$430.00$435.001:2Aug 3-$1.59$3.41
$425.00$430.001:2Aug 3-$1.67$3.33
$435.00$440.001:2Aug 7-$1.77$3.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 3-$0.42$9.58
$320.00$310.001:2Aug 3-$0.42$9.58
$330.00$320.001:2Aug 3-$0.78$9.22
$340.00$330.001:2Aug 3-$1.09$8.91
$350.00$340.001:2Aug 3-$2.03$7.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 6.02%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Aug 28$22.350.511.0%6.02%7.05%16238
$372.50Aug 21$21.650.520.4%5.83%6.19%420--
$375.00Aug 21$20.500.511.0%5.52%6.55%8761.1K
$380.00Aug 28$20.200.482.4%5.44%7.82%19477
$377.50Aug 21$19.350.491.7%5.21%6.92%184--
$375.00Aug 14$18.450.501.0%4.97%6.00%1.3K68
$380.00Aug 21$18.300.472.4%4.93%7.31%1.9K2.1K
$385.00Aug 28$18.200.453.7%4.90%8.63%167116
$372.50Aug 7$17.500.520.4%4.71%5.07%135--
$382.50Aug 21$17.250.453.0%4.65%7.70%144--

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 1,252,834
Total Puts 941,813
Put/Call Ratio 0.75
Net Difference 311,021

Prior's Put/Call Breakdown

Total Calls 1,197,109
Total Puts 1,159,558
Put/Call Ratio 0.97
Net Difference 37,551

Prior 7-Day Put/Call Summary

Total Calls 9,968,856
Total Puts 7,712,963
Average Put/Call Ratio 0.79
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