TSLA - Options Database

TSLA

TESLA INC

$407.76 +0.30%

$407.36 (-0.10%)🌙

as of 07/10 06:04 PM

(7/10 16:00) ◀

Friday, July 10, 2026 (6:04pm)

▶ (7/13 10:00)

◀ 7/10 18:04 ▶

Option Volume

Detail

ℹ

Current (07/10) 3,455,766

Calls: 2,195,407 (64%)

Puts: 1,260,359 (36%)

Prior (07/09) 2,230,569

Calls: 1,507,494 (68%)

Puts: 723,075 (32%)

Current vs Prior +54.93%

Calls: +45.63% (Calls)

Puts: +74.31% (Puts)

Prior 7-Day Total 22,465,518

Calls: 13,369,334 (60%)

Puts: 9,096,184 (40%)

Prior 7-Day Average 3,209,359

Calls: 1,909,904 (60%)

Puts: 1,299,454 (40%)

Current vs Prior 7-Day Avg +7.68%

Calls: +14.95%

Puts: -3.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $999.36M

Calls: $652.60M (65%)

Puts: $346.76M (35%)

Prior (07/09) $1.54B

Calls: $1.26B (82%)

Puts: $277.10M (18%)

Current vs Prior -35.14%

Calls: -48.36%

Puts: +25.14%

Prior 7-Day Total $11.19B

Calls: $7.12B (64%)

Puts: $4.06B (36%)

Prior 7-Day Average $1.60B

Calls: $1.02B (64%)

Puts: $580.51M (36%)

Current vs Prior 7-Day Avg -37.46%

Calls: -35.85%

Puts: -40.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.57

Prior (07/09) 0.48

Current vs Prior +19.69%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -19.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 6,023,878

Calls: 3,456,695 (57%)

Puts: 2,567,183 (43%)

Prior (07/09) 5,886,210

Calls: 3,381,092 (57%)

Puts: 2,505,118 (43%)

Current vs Prior +2.34%

Prior 7-Day Total 41,312,912

Calls: 23,802,261 (58%)

Puts: 17,510,651 (42%)

Prior 7-Day Average 5,901,844

Calls: 3,400,323 (58%)

Puts: 2,501,521 (42%)

Current vs Prior 7-Day Avg +2.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO 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 2.31% | 3.36%2.31% | 5.52%4.64% | 13.38%

Current vs Prior +9.80% | +20.69%-70.24% | -9.80%-12.41% | -1.82%

Prior 7-Day Avg 2.91% | 4.10%3.45% | 6.40%5.86% | 13.76%

Current vs 7-Day Avg -13.04% | -0.93%-80.12% | -22.17%-30.72% | -4.55%

Prior 7-Day Eod 0.81% | 2.53%-- | ---- | --

Current vs 7-Day Eod +212.79% | +60.36%-- | ---- | --

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

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 3.54% | 2.95%

Calls: 3.72% | 3.04%

Puts: 3.65% | 3.20%

Current vs 7-Day Avg -32.26% | +2.71%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($652.60M). Above-average activity with volume up 55% vs prior. Bullish P/C ratio of 0.57.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 761 of results (avg 2.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 31	79.55	80.10	$79.82	0.7%	48	0.95	20
$340.00	Aug 21	73.35	73.90	$73.63	0.7%	11	0.88	353
$370.00	Jul 17	38.70	39.00	$38.85	0.8%	140	0.94	2.1K
$410.00	Aug 21	25.25	25.45	$25.35	0.8%	2.0K	0.52	3.5K
$345.00	Aug 21	69.05	69.60	$69.32	0.8%	10	0.87	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	51.70	51.95	$51.83	0.5%	35	0.70	1.7K
$480.00	Jul 17	72.15	72.50	$72.33	0.5%	5	1.00	1.3K
$475.00	Jul 17	67.15	67.50	$67.33	0.5%	13	1.00	4.1K
$470.00	Jul 17	62.20	62.55	$62.38	0.6%	17	1.00	1.3K
$440.00	Aug 21	44.30	44.55	$44.43	0.6%	53	0.65	1.9K

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 13	0.05	0.06	$0.06	16.7%	458	0.01	595
$447.50	Jul 13	0.05	0.06	$0.06	16.7%	181	0.01	177
$442.50	Jul 13	0.07	0.08	$0.08	12.5%	249	0.01	116
$437.50	Jul 13	0.10	0.12	$0.11	18.2%	1.0K	0.02	502
$485.00	Jul 15	0.10	0.12	$0.11	18.2%	8	0.01	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 13	0.05	0.06	$0.06	16.7%	453	0.01	293
$370.00	Jul 13	0.05	0.06	$0.06	16.7%	913	0.01	1.2K
$372.50	Jul 13	0.06	0.07	$0.07	14.3%	301	0.01	308
$377.50	Jul 13	0.07	0.08	$0.08	12.5%	440	0.01	917
$380.00	Jul 13	0.09	0.10	$0.10	10.0%	6.6K	0.02	3.8K

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 10	75.10	80.65	$77.88	7.1%	149	1.00	98
$332.50	Jul 10	73.25	78.20	$75.72	6.5%	102	1.00	18
$335.00	Jul 10	70.80	75.65	$73.22	6.6%	116	1.00	51
$340.00	Jul 10	66.85	70.65	$68.75	5.5%	852	1.00	342
$342.50	Jul 10	61.80	69.10	$65.45	11.2%	--	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 17	57.10	57.80	$57.45	1.2%	--	1.00	1.6K
$470.00	Jul 17	62.20	62.55	$62.38	0.6%	17	1.00	1.3K
$475.00	Jul 17	67.15	67.50	$67.33	0.5%	13	1.00	4.1K
$480.00	Jul 17	72.15	72.50	$72.33	0.5%	5	1.00	1.3K
$485.00	Jul 17	76.95	77.65	$77.30	0.9%	2	1.00	579

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	0.00	0.01	$0.01	100.0%	413.0K	0.01	12.9K
$412.50	Jul 10	0.00	0.01	$0.01	100.0%	277.5K	0.01	4.0K
$415.00	Jul 10	0.00	0.01	$0.01	100.0%	257.4K	0.01	7.2K
$420.00	Jul 10	0.00	0.01	$0.01	100.0%	170.1K	0.00	19.3K
$407.50	Jul 10	0.31	0.44	$0.38	34.2%	100.8K	0.63	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Jul 10	0.16	0.20	$0.18	22.2%	179.3K	0.39	1.7K
$405.00	Jul 10	0.01	0.02	$0.02	50.0%	155.7K	0.03	5.0K
$410.00	Jul 10	2.14	2.70	$2.42	23.1%	148.1K	0.99	2.6K
$400.00	Jul 10	0.00	0.01	$0.01	100.0%	98.0K	0.01	8.8K
$402.50	Jul 10	0.00	0.01	$0.01	100.0%	59.7K	0.01	2.2K

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 786.7%, max 2830.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Jul 10	Jul 20	1644.8%	56.1%	2830.5%	--	23
$355.00	Jul 10	Aug 21	866.9%	47.4%	1728.7%	35	188
$330.00	Jul 10	Aug 21	882.4%	50.0%	1665.0%	165	318
$335.00	Jul 10	Aug 21	823.9%	49.4%	1568.6%	127	107
$340.00	Jul 10	Aug 21	766.1%	48.8%	1469.9%	863	695

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Jul 10	Jul 24	1644.8%	59.5%	2662.9%	52	1.0K
$332.50	Jul 10	Jul 24	1373.6%	60.9%	2155.6%	325	409
$355.00	Jul 10	Aug 21	866.9%	47.4%	1728.7%	549	3.8K
$330.00	Jul 10	Aug 21	882.4%	50.0%	1665.0%	636	7.0K
$335.00	Jul 10	Aug 21	823.9%	49.4%	1568.6%	344	4.6K

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)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$442.50	Jul 15	$0.10	$2.40	$0.10	24.00	$440.10
$447.50	$450.00	Jul 17	$0.11	$2.39	$0.11	21.73	$447.61
$452.50	$455.00	Jul 20	$0.11	$2.39	$0.11	21.73	$452.61
$477.50	$480.00	Jul 24	$0.11	$2.39	$0.11	21.73	$477.61
$482.50	$485.00	Jul 24	$0.11	$2.39	$0.11	21.73	$482.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$367.50	$365.00	Jul 17	$0.11	$2.39	$0.11	21.73	$367.39
$370.00	$367.50	Jul 17	$0.11	$2.39	$0.11	21.73	$369.89
$365.00	$362.50	Jul 20	$0.11	$2.39	$0.11	21.73	$364.89
$390.00	$387.50	Jul 13	$0.12	$2.38	$0.12	19.83	$389.88
$377.50	$375.00	Jul 15	$0.12	$2.38	$0.12	19.83	$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)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 15	$9.90	$9.90	$0.10	99.00	$339.90
$365.00	$370.00	Jul 15	$4.88	$4.88	$0.12	40.67	$369.88
$352.50	$357.50	Jul 20	$4.82	$4.82	$0.18	26.78	$357.32
$330.00	$335.00	Jul 24	$4.82	$4.82	$0.18	26.78	$334.82
$335.00	$340.00	Jul 24	$4.81	$4.81	$0.19	25.32	$339.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$467.50	$452.50	Jul 15	$14.87	$14.87	$0.13	114.38	$452.63
$467.50	$457.50	Jul 20	$9.67	$9.67	$0.33	29.30	$457.83
$457.50	$450.00	Jul 20	$7.25	$7.25	$0.25	29.00	$450.25
$450.00	$445.00	Jul 17	$4.77	$4.77	$0.23	20.74	$445.23
$480.00	$475.00	Jul 24	$4.75	$4.75	$0.25	19.00	$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)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Jul 10	Jul 13	$0.05	347.5%	39.7%
$375.00	Jul 10	Jul 13	$0.07	374.9%	42.2%
$442.50	Jul 10	Jul 13	$0.07	365.4%	41.5%
$380.00	Jul 10	Jul 13	$0.08	320.2%	38.0%
$382.50	Jul 10	Jul 13	$0.08	292.9%	36.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$432.50	Jul 10	Jul 13	$0.05	271.6%	36.3%
$372.50	Jul 10	Jul 13	$0.06	402.3%	44.7%
$375.00	Jul 10	Jul 13	$0.06	374.9%	42.2%
$345.00	Jul 10	Jul 13	$0.07	708.8%	78.3%
$377.50	Jul 10	Jul 13	$0.07	347.5%	39.7%

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%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Jul 10	$0.38	$0.18	$0.56	$406.94	$408.06	0.14%
$410.00	Jul 10	$0.01	$2.42	$2.43	$407.57	$412.43	0.60%
$405.00	Jul 10	$2.70	$0.02	$2.72	$402.28	$407.72	0.67%
$412.50	Jul 10	$0.01	$4.85	$4.86	$407.64	$417.36	1.19%
$402.50	Jul 10	$5.25	$0.01	$5.26	$397.24	$407.76	1.29%
$415.00	Jul 10	$0.01	$7.25	$7.26	$407.74	$422.26	1.78%
$400.00	Jul 10	$7.75	$0.01	$7.76	$392.24	$407.76	1.90%
$407.50	Jul 13	$4.65	$4.35	$9.00	$398.50	$416.50	2.21%
$410.00	Jul 13	$3.48	$5.68	$9.16	$400.84	$419.16	2.25%
$405.00	Jul 13	$6.03	$3.25	$9.28	$395.72	$414.28	2.28%

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 K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$397.50	Jul 13	$0.91	$1.17	$2.08	$395.42	$422.08
$417.50	$397.50	Jul 13	$1.31	$1.17	$2.48	$395.02	$419.98
$420.00	$400.00	Jul 13	$0.91	$1.67	$2.58	$397.42	$422.58
$417.50	$400.00	Jul 13	$1.31	$1.67	$2.98	$397.02	$420.48
$415.00	$397.50	Jul 13	$1.83	$1.17	$3.00	$394.50	$418.00
$420.00	$402.50	Jul 13	$0.91	$2.34	$3.25	$399.25	$423.25
$415.00	$400.00	Jul 13	$1.83	$1.67	$3.50	$396.50	$418.50
$417.50	$402.50	Jul 13	$1.31	$2.34	$3.65	$398.85	$421.15
$412.50	$397.50	Jul 13	$2.55	$1.17	$3.72	$393.78	$416.22
$415.00	$402.50	Jul 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 Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Jul 31	$4.90	$0.10	49.00	$330.10	$344.90
335/340	345/350	Jul 31	$4.84	$0.16	30.25	$335.16	$349.84
340/345	350/355	Aug 7	$4.84	$0.16	30.25	$340.16	$354.84
345/350	355/360	Jul 31	$4.83	$0.17	28.41	$345.17	$359.83
335/340	345/350	Aug 21	$4.82	$0.18	26.78	$335.18	$349.82
330/335	340/345	Aug 21	$4.81	$0.19	25.32	$330.19	$344.81
330/335	345/350	Jul 31	$4.80	$0.20	24.00	$330.20	$349.80
340/345	350/355	Jul 31	$4.80	$0.20	24.00	$340.20	$354.80
350/355	360/365	Aug 7	$4.80	$0.20	24.00	$350.20	$364.80
355/360	365/370	Aug 14	$4.80	$0.20	24.00	$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)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Aug 21	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 31	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Aug 21	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 13	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 17	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Jul 31	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Aug 14	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Jul 31	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 7	$0.06	$4.94	82.33

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 K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$485.00	1:2	Jul 31	-$1.82	$3.18
$475.00	$480.00	1:2	Jul 31	-$2.08	$2.92
$470.00	$475.00	1:2	Jul 31	-$2.38	$2.62
$467.50	$470.00	1:2	Jul 13	$0.00	$2.50
$410.00	$412.50	1:2	Jul 10	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$330.00	1:2	Jul 13	-$0.06	$4.94
$340.00	$335.00	1:2	Jul 13	-$0.09	$4.91
$340.00	$335.00	1:2	Jul 15	-$0.10	$4.90
$345.00	$340.00	1:2	Jul 15	-$0.10	$4.90
$350.00	$345.00	1:2	Jul 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%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 21	$25.25	0.52	0.6%	6.19%	6.74%	2.0K	3.5K
$410.00	Aug 14	$23.05	0.52	0.6%	5.65%	6.20%	214	193
$415.00	Aug 21	$23.00	0.49	1.8%	5.64%	7.42%	372	2.6K
$420.00	Aug 21	$20.90	0.46	3.0%	5.13%	8.13%	2.0K	12.9K
$415.00	Aug 14	$20.80	0.48	1.8%	5.10%	6.88%	126	132
$410.00	Aug 7	$20.70	0.51	0.6%	5.08%	5.63%	606	744
$425.00	Aug 21	$18.90	0.43	4.2%	4.64%	8.86%	336	2.0K
$420.00	Aug 14	$18.70	0.45	3.0%	4.59%	7.59%	149	263
$415.00	Aug 7	$18.50	0.47	1.8%	4.54%	6.31%	296	398
$410.00	Jul 31	$18.25	0.51	0.6%	4.48%	5.03%	1.9K	2.0K

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 1,507,494

Total Puts 723,075

Put/Call Ratio 0.48

Net Difference 784,419

Prior 7-Day Put/Call Summary

Total Calls 13,369,334

Total Puts 9,096,184

Average Put/Call Ratio 0.71

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