Tour v365
TSLA
TESLA INC
$369.57 -2.96%
$369.67 (+0.03%)🌙
as of 07/20 04:00 PM
7/20 16:00

Option Volume

Detail
Current (07/20 4:00pm) 2,459,322
Calls: 1,410,804 (57%)
Puts: 1,048,518 (43%)
Prior (07/17) 2,620,509
Calls: 1,333,448 (51%)
Puts: 1,287,061 (49%)
Current vs Prior -6.15%
Calls: +5.80% (Calls)
Puts: -18.53% (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 -2.64%
Calls: -0.94%
Puts: -4.84%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/20 4:00pm) $1.22B
Calls: $446.66M (37%)
Puts: $769.10M (63%)
Prior (07/17) $1.19B
Calls: $597.94M (50%)
Puts: $594.62M (50%)
Current vs Prior +1.95%
Calls: -25.30%
Puts: +29.34%
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 +21.20%
Calls: -16.57%
Puts: +64.44%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/20 4:00pm) 0.74
Prior (07/17) 0.97
Current vs Prior -23.00%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -6.09%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/20 4:00pm) 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 0.70% | 6.97%6.97% | 8.60%0.70% | 11.97%
Prior 2.70% | 7.40%0.71% | 7.40%0.71% | 12.49%
Current vs Prior +157.69% | -0.26%+875.82% | +16.28%-2.27% | -4.16%
Prior 7-Day Avg 2.77% | 4.42%2.59% | 7.20%2.63% | 12.95%
Current vs 7-Day Avg +151.99% | +66.94%+168.86% | +19.37%-73.42% | -7.55%
Prior 7-Day Eod 2.70% | 7.40%0.71% | 7.39%0.71% | 12.49%
Current vs 7-Day Eod +157.69% | -0.26%+875.96% | +16.30%-2.25% | -4.15%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 3.73% | 2.54%
Calls: 2.55% | 3.16%
Puts: 4.91% | 1.92%
Prior 4.46% | 1.94%
Calls: 5.65% | 1.89%
Puts: 3.27% | 1.98%
Current vs Prior -16.37% | +30.93%
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% | -6.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($769.10M). P/C ratio dropping 23% - 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
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 724 of results (avg 2.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Aug 715.4015.55$15.481.0%3960.48266
$375.00Jul 249.9510.05$10.001.0%14.2K0.45703
$387.50Aug 2114.6014.75$14.681.0%540.41--
$350.00Aug 2133.1033.45$33.281.1%3590.681.7K
$377.50Aug 2118.5018.70$18.601.1%2550.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Aug 2136.0536.35$36.200.8%2380.642.9K
$375.00Aug 2123.5523.75$23.650.8%1.0K0.512.5K
$372.50Aug 2122.2022.40$22.300.9%2300.49--
$370.00Aug 2120.9021.10$21.001.0%1.2K0.476.2K
$382.50Jul 2419.8020.00$19.901.0%7.2K0.64593

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.66, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$442.50Jul 240.320.34$0.336.1%4480.03356
$440.00Jul 240.370.38$0.382.6%3.4K0.036.0K
$437.50Jul 240.410.44$0.437.0%8890.03279
$435.00Jul 240.470.49$0.484.2%3.3K0.043.1K
$442.50Jul 270.500.53$0.525.8%820.048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 240.260.27$0.273.7%8.5K0.023.7K
$305.00Jul 240.310.33$0.326.3%8310.02656
$300.00Jul 270.350.38$0.378.1%630.0236
$310.00Jul 240.390.41$0.405.0%1.5K0.033.7K
$305.00Jul 270.430.46$0.456.7%740.0340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 2067.0574.25$70.6510.2%191.0015
$305.00Jul 2061.9568.65$65.3010.3%291.00--
$310.00Jul 2057.0563.65$60.3510.9%141.0011
$330.00Jul 2037.8541.45$39.659.1%141.0024
$332.50Jul 2034.4538.45$36.4511.0%161.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Jul 202.383.10$2.7426.3%170.7K1.001.2K
$375.00Jul 205.055.60$5.3210.3%132.0K1.002.7K
$377.50Jul 207.608.10$7.856.4%47.4K1.001.3K
$380.00Jul 2010.1510.60$10.384.3%64.0K1.002.0K
$382.50Jul 2012.6513.15$12.903.9%15.2K1.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 811 active (total vol 2.2M, top 223.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Jul 200.000.01$0.01100.0%223.0K0.011.3K
$372.50Jul 200.000.01$0.01100.0%148.5K0.01319
$380.00Jul 200.000.01$0.01100.0%117.4K0.002.7K
$377.50Jul 200.000.01$0.01100.0%105.0K0.01470
$370.00Jul 200.110.15$0.1330.8%71.4K0.30740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 200.410.58$0.5034.0%195.8K0.732.5K
$372.50Jul 202.383.10$2.7426.3%170.7K1.001.2K
$375.00Jul 205.055.60$5.3210.3%132.0K1.002.7K
$380.00Jul 2010.1510.60$10.384.3%64.0K1.002.0K
$367.50Jul 200.000.01$0.01100.0%51.4K0.011.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 104 strikes (avg 700.0%, max 1889.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 20Aug 21996.8%51.2%1845.5%23493
$320.00Jul 20Aug 28911.5%49.6%1735.8%1917
$300.00Jul 20Aug 28878.7%51.7%1598.5%2229
$325.00Jul 20Aug 28826.2%49.2%1580.6%1322
$305.00Jul 20Aug 21813.9%52.6%1447.9%29147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$315.00Jul 20Aug 28996.8%50.1%1889.7%74330
$320.00Jul 20Aug 28911.5%49.6%1735.8%3591.6K
$300.00Jul 20Aug 28878.7%51.7%1598.5%9761.8K
$325.00Jul 20Aug 28826.2%49.2%1580.6%6661.9K
$305.00Jul 20Aug 28813.9%51.1%1493.3%3371.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 49.00, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$435.00$437.50Jul 29$0.10$2.40$0.1024.00$435.10
$425.00$427.50Jul 24$0.11$2.39$0.1121.73$425.11
$432.50$435.00Jul 29$0.11$2.39$0.1121.73$432.61
$437.50$440.00Jul 31$0.11$2.39$0.1121.73$437.61
$370.00$372.50Jul 20$0.12$2.38$0.1219.83$370.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$305.00Jul 27$0.10$4.90$0.1049.00$309.90
$315.00$310.00Jul 24$0.11$4.89$0.1144.45$314.89
$315.00$310.00Jul 20$0.15$4.85$0.1532.33$314.85
$315.00$310.00Jul 27$0.15$4.85$0.1532.33$314.85
$305.00$300.00Jul 31$0.15$4.85$0.1532.33$304.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 673 found (best R:R 49.00, avg 2.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$310.00Jul 27$4.90$4.90$0.1049.00$309.90
$315.00$320.00Jul 27$4.90$4.90$0.1049.00$319.90
$305.00$310.00Aug 21$4.90$4.90$0.1049.00$309.90
$310.00$315.00Jul 24$4.88$4.88$0.1240.67$314.88
$310.00$315.00Jul 31$4.83$4.83$0.1728.41$314.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$435.00$427.50Jul 29$7.25$7.25$0.2529.00$427.75
$417.50$415.00Jul 24$2.40$2.40$0.1024.00$415.10
$410.00$405.00Jul 29$4.75$4.75$0.2519.00$405.25
$440.00$435.00Aug 28$4.75$4.75$0.2519.00$435.25
$417.50$415.00Jul 29$2.37$2.37$0.1318.23$415.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $3.67, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$322.50Jul 24Jul 27$0.3083.7%67.5%
$442.50Jul 20Jul 24$0.32754.7%86.7%
$440.00Jul 20Jul 24$0.37732.9%86.2%
$327.50Jul 24Jul 27$0.3781.8%66.1%
$437.50Jul 20Jul 24$0.42711.0%85.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$317.50Jul 24Jul 27$0.2086.2%69.2%
$300.00Jul 20Jul 24$0.26878.7%98.1%
$322.50Jul 24Jul 27$0.2683.7%67.5%
$305.00Jul 20Jul 24$0.31813.9%94.1%
$327.50Jul 24Jul 27$0.3281.8%66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 391 found (cheapest 0.17% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Jul 20$0.13$0.50$0.63$369.37$370.630.17%
$367.50Jul 20$2.08$0.01$2.09$365.41$369.590.57%
$372.50Jul 20$0.01$2.74$2.75$369.75$375.250.74%
$365.00Jul 20$4.60$0.01$4.61$360.39$369.611.25%
$375.00Jul 20$0.01$5.32$5.33$369.67$380.331.44%
$362.50Jul 20$7.10$0.01$7.11$355.39$369.611.92%
$377.50Jul 20$0.01$7.85$7.86$369.64$385.362.13%
$360.00Jul 20$9.73$0.01$9.74$350.26$369.742.64%
$380.00Jul 20$0.01$10.38$10.39$369.61$390.392.81%
$357.50Jul 20$12.52$0.01$12.53$344.97$370.033.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 3.88% of stock, avg 7.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$350.00Aug 3$6.88$7.45$14.33$335.67$409.33
$382.50$360.00Jul 24$7.25$7.73$14.98$345.02$397.48
$390.00$350.00Aug 3$8.25$7.45$15.70$334.30$405.70
$380.00$360.00Jul 24$8.10$7.73$15.83$344.17$395.83
$382.50$362.50Jul 24$7.25$8.75$16.00$346.50$398.50
$395.00$355.00Aug 3$6.88$9.13$16.01$338.99$411.01
$382.50$360.00Jul 27$7.93$8.45$16.38$343.62$398.88
$377.50$360.00Jul 24$9.00$7.73$16.73$343.27$394.23
$380.00$362.50Jul 24$8.10$8.75$16.85$345.65$396.85
$382.50$365.00Jul 24$7.25$9.88$17.13$347.87$399.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 49.00, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/335345/350Aug 21$4.90$0.1049.00$330.10$349.90
305/310330/335Aug 28$4.84$0.1630.25$305.16$334.84
355/360365/370Aug 3$4.82$0.1826.78$355.18$369.82
305/310315/320Aug 7$4.82$0.1826.78$305.18$319.82
315/318320/322Jul 29$2.40$0.1024.00$315.10$322.40
305/310315/320Aug 21$4.79$0.2122.81$305.21$319.79
318/320325/328Jul 27$2.39$0.1121.73$317.61$327.39
325/328332/335Jul 27$2.39$0.1121.73$325.11$334.89
315/318325/328Jul 29$2.39$0.1121.73$315.11$327.39
310/315320/325Aug 21$4.78$0.2221.73$310.22$324.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$425.00$430.00Aug 28$0.05$4.9599.00
$430.00$435.00$440.00Aug 28$0.05$4.9599.00
$420.00$425.00$430.00Aug 7$0.06$4.9482.33
$305.00$310.00$315.00Jul 24$0.07$4.9370.43
$405.00$410.00$415.00Aug 14$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$305.00$310.00Jul 29$0.06$4.9482.33
$300.00$305.00$310.00Aug 7$0.07$4.9370.43
$300.00$305.00$310.00Aug 21$0.07$4.9370.43
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
$305.00$310.00$315.00Aug 7$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 225 found (best net $-0.40, 217 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$435.00$440.001:2Aug 3-$1.10$3.90
$430.00$435.001:2Aug 3-$1.41$3.59
$425.00$430.001:2Aug 3-$1.55$3.45
$435.00$440.001:2Aug 7-$1.64$3.36
$430.00$435.001:2Aug 7-$1.89$3.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 3-$0.40$9.60
$320.00$310.001:2Aug 3-$0.51$9.49
$330.00$320.001:2Aug 3-$0.78$9.22
$340.00$330.001:2Aug 3-$1.14$8.86
$350.00$340.001:2Aug 3-$1.95$8.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 6.47%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Aug 28$23.900.530.1%6.47%6.58%15328
$370.00Aug 21$21.900.530.1%5.93%6.04%1.9K2.1K
$375.00Aug 28$21.500.501.5%5.82%7.29%18938
$372.50Aug 21$20.700.510.8%5.60%6.39%455--
$370.00Aug 14$19.850.520.1%5.37%5.49%19254
$375.00Aug 21$19.550.491.5%5.29%6.76%1.0K1.1K
$380.00Aug 28$19.350.472.8%5.24%8.06%20577
$377.50Aug 21$18.500.472.1%5.01%7.15%255--
$370.00Aug 7$17.600.520.1%4.76%4.88%123198
$375.00Aug 14$17.550.491.5%4.75%6.22%1.8K68

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 1,410,804
Total Puts 1,048,518
Put/Call Ratio 0.74
Net Difference 362,286

Prior's Put/Call Breakdown

Total Calls 1,333,448
Total Puts 1,287,061
Put/Call Ratio 0.97
Net Difference 46,387

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