TSLA - Options Database

TSLA

TESLA INC

$394.06 -2.19%

$393.71 (-0.09%)🌙

as of 07/08 06:04 PM

(7/8 16:00) ◀

Wednesday, July 8, 2026 (6:04pm)

▶ (7/9 18:04)

◀ 7/8 18:04 ▶

Option Volume

Detail

ℹ

Current (07/08) 2,825,723

Calls: 1,405,686 (50%)

Puts: 1,420,037 (50%)

Prior (07/07) 2,067,289

Calls: 1,034,660 (50%)

Puts: 1,032,629 (50%)

Current vs Prior +36.69%

Calls: +35.86% (Calls)

Puts: +37.52% (Puts)

Prior 7-Day Total 19,032,330

Calls: 11,140,514 (59%)

Puts: 7,891,816 (41%)

Prior 7-Day Average 3,172,055

Calls: 1,591,502 (59%)

Puts: 1,127,402 (41%)

Current vs Prior 7-Day Avg -10.92%

Calls: -11.68%

Puts: +25.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $881.15M

Calls: $463.79M (53%)

Puts: $417.36M (47%)

Prior (07/07) $1.25B

Calls: $479.48M (38%)

Puts: $773.29M (62%)

Current vs Prior -29.66%

Calls: -3.27%

Puts: -46.03%

Prior 7-Day Total $10.24B

Calls: $6.39B (62%)

Puts: $3.85B (38%)

Prior 7-Day Average $1.71B

Calls: $912.91M (62%)

Puts: $549.91M (38%)

Current vs Prior 7-Day Avg -48.37%

Calls: -49.20%

Puts: -24.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.01

Prior (07/07) 1.00

Current vs Prior +1.22%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +34.12%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 5,998,127

Calls: 3,476,221 (58%)

Puts: 2,521,906 (42%)

Prior (07/07) 5,779,006

Calls: 3,332,529 (58%)

Puts: 2,446,477 (42%)

Current vs Prior +3.79%

Prior 7-Day Total 35,114,809

Calls: 20,236,062 (58%)

Puts: 14,878,747 (42%)

Prior 7-Day Average 5,852,468

Calls: 3,372,677 (58%)

Puts: 2,479,791 (42%)

Current vs Prior 7-Day Avg +2.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 0.63% | 3.30%3.30% | 6.05%5.20% | 13.63%

Prior 2.49% | 4.15%4.15% | 6.58%5.74% | 13.81%

Current vs Prior +32.62% | -1.00%-20.49% | -7.98%-9.47% | -1.28%

Prior 7-Day Avg 2.84% | 4.12%4.27% | 6.99%6.76% | 14.01%

Current vs 7-Day Avg +16.18% | -0.30%-22.74% | -13.43%-23.16% | -2.66%

Prior 7-Day Eod 0.85% | 3.40%-- | ---- | --

Current vs 7-Day Eod +288.76% | +20.75%-- | ---- | --

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.85% | 4.30%

Calls: 3.74% | 4.79%

Puts: 3.95% | 3.82%

Prior 3.55% | 1.52%

Calls: 4.35% | 1.21%

Puts: 2.76% | 1.82%

Current vs Prior +8.45% | +182.89%

Prior 7-Day Avg 3.54% | 2.21%

Calls: 3.31% | 2.10%

Puts: 3.24% | 2.60%

Current vs 7-Day Avg +8.81% | +94.28%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 783 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	21.60	21.80	$21.70	0.9%	277	0.47	1.4K
$397.50	Jul 24	16.05	16.20	$16.13	0.9%	188	0.49	84
$400.00	Jul 24	14.95	15.10	$15.02	1.0%	2.9K	0.47	1.9K
$400.00	Aug 7	19.65	19.85	$19.75	1.0%	623	0.49	1.6K
$410.00	Aug 21	19.60	19.80	$19.70	1.0%	735	0.44	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 21	20.15	20.30	$20.23	0.7%	223	0.41	1.1K
$405.00	Aug 21	30.60	30.85	$30.73	0.8%	78	0.53	1.2K
$410.00	Aug 21	33.60	33.90	$33.75	0.9%	104	0.56	3.3K
$395.00	Aug 21	25.00	25.25	$25.13	1.0%	492	0.47	1.6K
$400.00	Aug 21	27.70	28.00	$27.85	1.1%	2.6K	0.50	7.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Jul 10	0.07	0.08	$0.08	12.5%	716	0.01	516
$457.50	Jul 10	0.09	0.10	$0.10	10.0%	216	0.01	2.2K
$460.00	Jul 10	0.09	0.10	$0.10	10.0%	1.3K	0.01	10.5K
$452.50	Jul 10	0.10	0.12	$0.11	18.2%	252	0.01	804
$450.00	Jul 10	0.11	0.12	$0.12	8.3%	8.2K	0.01	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 10	0.05	0.06	$0.06	16.7%	192	0.01	1.4K
$347.50	Jul 10	0.07	0.08	$0.08	12.5%	86	0.01	1.6K
$350.00	Jul 10	0.08	0.09	$0.09	11.1%	1.2K	0.01	4.5K
$352.50	Jul 10	0.09	0.10	$0.10	10.0%	119	0.01	591
$355.00	Jul 10	0.10	0.12	$0.11	18.2%	758	0.02	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Jul 8	72.30	81.00	$76.65	11.4%	8	1.00	10
$320.00	Jul 8	69.95	77.85	$73.90	10.7%	11	1.00	3
$322.50	Jul 8	67.30	75.75	$71.53	11.8%	11	1.00	1
$325.00	Jul 8	65.25	73.40	$69.33	11.8%	3	1.00	6
$327.50	Jul 8	62.30	71.00	$66.65	13.1%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 8	46.50	55.20	$50.85	17.1%	5	1.00	9
$447.50	Jul 8	49.65	57.25	$53.45	14.2%	3	1.00	42
$450.00	Jul 8	51.55	60.05	$55.80	15.2%	4	1.00	33
$452.50	Jul 8	54.30	62.75	$58.53	14.4%	2	1.00	17
$455.00	Jul 8	56.55	63.95	$60.25	12.3%	2	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 937 active (total vol 2.6M, top 327.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 8	0.04	0.06	$0.05	40.0%	196.5K	0.12	734
$400.00	Jul 8	0.00	0.01	$0.01	100.0%	127.3K	0.01	2.4K
$397.50	Jul 8	0.00	0.01	$0.01	100.0%	94.0K	0.01	376
$392.50	Jul 8	0.89	1.81	$1.35	68.1%	92.8K	1.00	603
$405.00	Jul 8	0.00	0.01	$0.01	100.0%	55.9K	0.00	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 8	0.00	0.01	$0.01	100.0%	327.9K	0.01	5.8K
$392.50	Jul 8	0.01	0.02	$0.02	50.0%	189.4K	0.04	2.7K
$395.00	Jul 8	0.95	1.30	$1.13	31.0%	122.8K	0.89	3.8K
$387.50	Jul 8	0.00	0.01	$0.01	100.0%	98.7K	0.01	1.7K
$385.00	Jul 8	0.00	0.01	$0.01	100.0%	76.9K	0.01	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 792.3%, max 1813.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 8	Aug 21	941.0%	49.2%	1813.3%	2.2K	9.7K
$320.00	Jul 8	Aug 21	870.8%	50.5%	1622.8%	86	238
$325.00	Jul 8	Aug 21	810.3%	49.9%	1524.2%	28	240
$347.50	Jul 8	Jul 17	800.3%	52.3%	1431.3%	8	17
$330.00	Jul 8	Aug 21	750.5%	49.3%	1421.1%	6	222

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 8	Aug 21	941.0%	49.2%	1813.3%	25	1.0K
$320.00	Jul 8	Aug 21	870.8%	50.5%	1622.8%	282	10.8K
$347.50	Jul 8	Jul 20	800.3%	48.1%	1563.6%	160	201
$325.00	Jul 8	Aug 21	810.3%	49.9%	1524.2%	121	1.5K
$330.00	Jul 8	Aug 21	750.5%	49.3%	1421.1%	180	6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 24.00, avg 4.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$435.00	Jul 15	$0.11	$2.39	$0.11	21.73	$432.61
$435.00	$437.50	Jul 15	$0.11	$2.39	$0.11	21.73	$435.11
$442.50	$445.00	Jul 17	$0.11	$2.39	$0.11	21.73	$442.61
$447.50	$450.00	Jul 20	$0.11	$2.39	$0.11	21.73	$447.61
$417.50	$420.00	Jul 10	$0.13	$2.37	$0.13	18.23	$417.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$362.50	$360.00	Jul 13	$0.10	$2.40	$0.10	24.00	$362.40
$347.50	$345.00	Jul 17	$0.10	$2.40	$0.10	24.00	$347.40
$342.50	$340.00	Jul 20	$0.10	$2.40	$0.10	24.00	$342.40
$325.00	$320.00	Jul 24	$0.21	$4.79	$0.21	22.81	$324.79
$370.00	$367.50	Jul 10	$0.11	$2.39	$0.11	21.73	$369.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 640 found (best R:R 49.00, avg 2.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 31	$4.89	$4.89	$0.11	44.45	$324.89
$320.00	$325.00	Aug 21	$4.84	$4.84	$0.16	30.25	$324.84
$365.00	$367.50	Jul 13	$2.40	$2.40	$0.10	24.00	$367.40
$335.00	$337.50	Jul 17	$2.40	$2.40	$0.10	24.00	$337.40
$340.00	$342.50	Jul 8	$2.38	$2.38	$0.12	19.83	$342.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$460.00	Jul 17	$4.90	$4.90	$0.10	49.00	$460.10
$450.00	$445.00	Jul 13	$4.88	$4.88	$0.12	40.67	$445.12
$460.00	$455.00	Aug 21	$4.85	$4.85	$0.15	32.33	$455.15
$420.00	$417.50	Jul 13	$2.40	$2.40	$0.10	24.00	$417.60
$437.50	$435.00	Jul 17	$2.40	$2.40	$0.10	24.00	$435.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $1.06, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Jul 8	Jul 10	$0.06	717.7%	96.2%
$470.00	Jul 8	Jul 10	$0.06	738.1%	98.8%
$322.50	Jul 8	Jul 10	$0.07	840.5%	117.3%
$330.00	Jul 8	Jul 10	$0.07	750.5%	98.5%
$462.50	Jul 8	Jul 10	$0.07	676.4%	91.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 8	Jul 10	$0.06	632.7%	86.1%
$342.50	Jul 8	Jul 10	$0.06	603.5%	82.2%
$345.00	Jul 8	Jul 10	$0.06	574.5%	78.5%
$437.50	Jul 8	Jul 10	$0.07	459.0%	72.1%
$452.50	Jul 8	Jul 10	$0.07	591.7%	84.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.30% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 8	$0.05	$1.13	$1.18	$393.82	$396.18	0.30%
$392.50	Jul 8	$1.35	$0.02	$1.37	$391.13	$393.87	0.35%
$397.50	Jul 8	$0.01	$3.19	$3.20	$394.30	$400.70	0.81%
$390.00	Jul 8	$3.55	$0.01	$3.56	$386.44	$393.56	0.90%
$400.00	Jul 8	$0.01	$6.05	$6.06	$393.94	$406.06	1.54%
$387.50	Jul 8	$6.25	$0.01	$6.26	$381.24	$393.76	1.59%
$402.50	Jul 8	$0.01	$8.60	$8.61	$393.89	$411.11	2.18%
$385.00	Jul 8	$8.90	$0.01	$8.91	$376.09	$393.91	2.26%
$405.00	Jul 8	$0.01	$11.13	$11.14	$393.86	$416.14	2.83%
$382.50	Jul 8	$11.45	$0.01	$11.46	$371.04	$393.96	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 1.01% of stock, avg 5.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$382.50	Jul 10	$2.12	$1.87	$3.99	$378.51	$408.99
$402.50	$382.50	Jul 10	$2.72	$1.87	$4.59	$377.91	$407.09
$405.00	$385.00	Jul 10	$2.12	$2.45	$4.57	$380.43	$409.57
$402.50	$385.00	Jul 10	$2.72	$2.45	$5.17	$379.83	$407.67
$405.00	$387.50	Jul 10	$2.12	$3.15	$5.27	$382.23	$410.27
$400.00	$382.50	Jul 10	$3.45	$1.87	$5.32	$377.18	$405.32
$402.50	$387.50	Jul 10	$2.72	$3.15	$5.87	$381.63	$408.37
$400.00	$385.00	Jul 10	$3.45	$2.45	$5.90	$379.10	$405.90
$405.00	$390.00	Jul 10	$2.12	$4.05	$6.17	$383.83	$411.17
$397.50	$382.50	Jul 10	$4.35	$1.87	$6.22	$376.28	$403.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 57.82, avg credit $4.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	350/360	Aug 14	$9.83	$0.17	57.82	$335.17	$359.83
345/350	360/365	Aug 7	$4.87	$0.13	37.46	$345.13	$364.87
335/340	350/360	Aug 14	$9.72	$0.28	34.71	$330.28	$359.72
345/350	355/360	Jul 24	$4.83	$0.17	28.41	$345.17	$359.83
320/325	330/335	Jul 31	$4.83	$0.17	28.41	$320.17	$334.83
325/330	335/340	Jul 31	$4.83	$0.17	28.41	$325.17	$339.83
365/370	375/380	Aug 7	$4.82	$0.18	26.78	$365.18	$379.82
335/340	350/355	Jul 31	$4.80	$0.20	24.00	$335.20	$354.80
330/335	350/360	Aug 14	$9.60	$0.40	24.00	$325.40	$359.60
320/325	350/355	Aug 21	$4.80	$0.20	24.00	$320.20	$354.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 453 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 31	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Jul 31	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 14	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 21	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Jul 24	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 24	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 14	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 24	$0.07	$4.93	70.43
$320.00	$325.00	$330.00	Jul 31	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Aug 7	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 347 found (best net $-0.09, 338 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$470.00	1:2	Jul 20	-$0.48	$4.52
$465.00	$470.00	1:2	Jul 24	-$1.48	$3.52
$460.00	$465.00	1:2	Jul 24	-$1.68	$3.32
$455.00	$460.00	1:2	Jul 24	-$1.94	$3.06
$450.00	$455.00	1:2	Jul 24	-$2.25	$2.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$320.00	1:2	Jul 13	-$0.09	$4.91
$330.00	$325.00	1:2	Jul 13	-$0.09	$4.91
$335.00	$330.00	1:2	Jul 13	-$0.12	$4.88
$340.00	$335.00	1:2	Jul 13	-$0.12	$4.88
$345.00	$340.00	1:2	Jul 13	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 6.60%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$26.00	0.53	0.2%	6.60%	6.84%	554	955
$395.00	Aug 14	$24.00	0.52	0.2%	6.09%	6.33%	386	68
$400.00	Aug 21	$23.70	0.50	1.5%	6.01%	7.52%	1.9K	5.7K
$395.00	Aug 7	$21.90	0.52	0.2%	5.56%	5.80%	597	327
$400.00	Aug 14	$21.70	0.49	1.5%	5.51%	7.01%	221	81
$405.00	Aug 21	$21.60	0.47	2.8%	5.48%	8.26%	277	1.4K
$395.00	Jul 31	$19.70	0.52	0.2%	5.00%	5.24%	1.1K	676
$400.00	Aug 7	$19.65	0.49	1.5%	4.99%	6.49%	623	1.6K
$405.00	Aug 14	$19.60	0.46	2.8%	4.97%	7.75%	56	63
$410.00	Aug 21	$19.60	0.44	4.0%	4.97%	9.02%	735	3.3K

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 1,405,686

Total Puts 1,420,037

Put/Call Ratio 1.01

Net Difference -14,351

Prior's Put/Call Breakdown

Total Calls 1,034,660

Total Puts 1,032,629

Put/Call Ratio 1.00

Net Difference 2,031

Prior 7-Day Put/Call Summary

Total Calls 11,140,514

Total Puts 7,891,816

Average Put/Call Ratio 0.75

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card