TSLA - Options Database

TSLA

TESLA INC

$374.50 -1.17%

(7/22 15:00) ◀

Wednesday, July 22, 2026 (3:16pm)

▶ (7/22 16:00)

◀ 7/22 15:16 ▶

Option Volume

Detail

ℹ

Current (07/22) 668,750

Calls: 374,556 (56%)

Puts: 294,194 (44%)

Prior (07/21) 887,251

Calls: 561,108 (63%)

Puts: 326,143 (37%)

Current vs Prior -24.63%

Calls: -33.25% (Calls)

Puts: -9.80% (Puts)

Prior 7-Day Total 12,249,681

Calls: 7,035,954 (57%)

Puts: 5,213,727 (43%)

Prior 7-Day Average 2,041,613

Calls: 1,005,136 (57%)

Puts: 744,818 (43%)

Current vs Prior 7-Day Avg -67.24%

Calls: -62.74%

Puts: -60.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $651.65M

Calls: $337.50M (52%)

Puts: $314.15M (48%)

Prior (07/21) $899.23M

Calls: $547.50M (61%)

Puts: $351.73M (39%)

Current vs Prior -27.53%

Calls: -38.36%

Puts: -10.68%

Prior 7-Day Total $6.30B

Calls: $3.12B (50%)

Puts: $3.18B (50%)

Prior 7-Day Average $1.05B

Calls: $446.23M (50%)

Puts: $454.02M (50%)

Current vs Prior 7-Day Avg -37.95%

Calls: -24.37%

Puts: -30.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.79

Prior (07/21) 0.58

Current vs Prior +35.13%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +7.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 5,262,044

Calls: 2,974,213 (57%)

Puts: 2,287,831 (43%)

Prior (07/21) 5,140,293

Calls: 2,903,765 (56%)

Puts: 2,236,528 (44%)

Current vs Prior +2.37%

Prior 7-Day Total 29,905,471

Calls: 17,251,894 (58%)

Puts: 12,653,577 (42%)

Prior 7-Day Average 4,984,245

Calls: 2,875,315 (58%)

Puts: 2,108,929 (42%)

Current vs Prior 7-Day Avg +5.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.13% | 6.55%6.13% | 7.88%11.40% | 15.26%

Prior 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%

Current vs Prior -2.35% | -2.32%-2.35% | -1.49%-0.75% | -0.64%

Prior 7-Day Avg 3.93% | 5.41%3.84% | 7.97%3.02% | 13.03%

Current vs 7-Day Avg +56.04% | +20.98%+59.50% | -1.10%+277.86% | +17.06%

Prior 7-Day Eod 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%

Current vs 7-Day Eod -2.35% | -2.32%-2.35% | -1.49%-0.75% | -0.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.87% | 1.01%

Calls: 0.84% | 1.18%

Puts: 0.90% | 0.85%

Prior 1.47% | 3.55%

Calls: 1.66% | 2.72%

Puts: 1.28% | 4.39%

Current vs Prior -40.82% | -71.55%

Prior 7-Day Avg 3.08% | 2.77%

Calls: 3.15% | 2.74%

Puts: 3.02% | 2.80%

Current vs 7-Day Avg -71.77% | -63.56%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio rising 35% - increased hedging/bearish positioning.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 833 of results (avg 2.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 21	58.90	59.20	$59.05	0.5%	21	0.88	289
$370.00	Aug 7	19.45	19.55	$19.50	0.5%	28	0.57	239
$350.00	Jul 24	27.00	27.15	$27.08	0.6%	1.1K	0.83	453
$382.50	Aug 21	17.70	17.80	$17.75	0.6%	60	0.47	153
$300.00	Aug 21	76.95	77.40	$77.18	0.6%	2	0.94	505

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Aug 7	30.75	30.90	$30.83	0.5%	1	0.68	4
$375.00	Aug 21	20.30	20.40	$20.35	0.5%	847	0.48	2.7K
$380.00	Aug 7	19.40	19.50	$19.45	0.5%	351	0.53	670
$400.00	Jul 24	28.35	28.50	$28.43	0.5%	3.5K	0.80	5.4K
$397.50	Jul 27	26.85	27.00	$26.93	0.6%	19	0.76	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Jul 24	0.21	0.22	$0.22	4.5%	369	0.02	811
$445.00	Jul 24	0.24	0.25	$0.25	4.0%	788	0.02	2.6K
$442.50	Jul 24	0.27	0.28	$0.28	3.6%	529	0.02	563
$440.00	Jul 24	0.31	0.32	$0.32	3.1%	2.1K	0.03	8.9K
$437.50	Jul 24	0.35	0.37	$0.36	5.6%	647	0.03	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 24	0.07	0.08	$0.08	12.5%	1.6K	0.01	10.9K
$305.00	Jul 24	0.08	0.09	$0.09	11.1%	349	0.01	1.2K
$310.00	Jul 24	0.11	0.12	$0.12	8.3%	1.4K	0.01	4.8K
$300.00	Jul 27	0.13	0.15	$0.14	14.3%	94	0.01	96
$315.00	Jul 24	0.15	0.16	$0.16	6.3%	891	0.01	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 378 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 3	74.00	76.05	$75.03	2.7%	4	1.00	--
$300.00	Jul 24	73.90	74.95	$74.43	1.4%	3	0.99	310
$305.00	Jul 24	69.05	69.95	$69.50	1.3%	12	0.99	56
$310.00	Jul 24	63.70	65.25	$64.47	2.4%	17	0.99	222
$300.00	Jul 27	73.40	75.40	$74.40	2.7%	1	0.99	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 24	60.35	61.40	$60.88	1.7%	30	1.00	599
$437.50	Jul 24	62.50	64.45	$63.48	3.1%	--	1.00	36
$440.00	Jul 24	65.50	66.30	$65.90	1.2%	66	1.00	804
$442.50	Jul 24	67.45	69.35	$68.40	2.8%	2	1.00	5
$445.00	Jul 24	69.90	71.85	$70.88	2.8%	1	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 808 active (total vol 514.9K, top 22.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	8.45	8.55	$8.50	1.2%	22.3K	0.43	6.4K
$375.00	Jul 24	10.60	10.70	$10.65	0.9%	19.8K	0.51	2.2K
$400.00	Jul 24	3.00	3.05	$3.03	1.7%	17.5K	0.20	16.2K
$377.50	Jul 24	9.50	9.60	$9.55	1.0%	16.2K	0.47	1.2K
$390.00	Jul 24	5.15	5.25	$5.20	1.9%	12.8K	0.30	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	11.00	11.10	$11.05	0.9%	19.6K	0.49	3.9K
$380.00	Jul 24	13.85	13.95	$13.90	0.7%	15.2K	0.56	5.7K
$377.50	Jul 24	12.35	12.50	$12.43	1.2%	13.1K	0.53	2.7K
$350.00	Jul 24	2.41	2.44	$2.42	1.2%	10.8K	0.17	7.4K
$370.00	Jul 24	8.55	8.65	$8.60	1.2%	10.7K	0.42	8.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 96.2%, max 138.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 24	Aug 28	122.0%	51.1%	138.7%	4	327
$445.00	Jul 24	Aug 28	111.6%	49.7%	124.6%	837	3.5K
$440.00	Jul 24	Aug 28	110.0%	49.4%	122.9%	2.3K	10.2K
$305.00	Jul 24	Aug 21	115.6%	51.9%	122.6%	12	203
$435.00	Jul 24	Aug 28	108.3%	49.2%	119.9%	2.2K	5.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 24	Aug 28	122.0%	51.1%	138.7%	1.7K	11.2K
$305.00	Jul 24	Aug 28	115.6%	50.4%	129.4%	410	1.3K
$445.00	Jul 24	Aug 28	111.6%	49.7%	124.6%	1	163
$310.00	Jul 24	Aug 28	111.7%	49.7%	124.5%	1.4K	6.0K
$440.00	Jul 24	Aug 28	110.0%	49.4%	122.9%	67	816

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 519 found (best R:R 34.71, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$442.50	Jul 31	$0.10	$2.40	$0.10	24.00	$440.10
$440.00	$445.00	Aug 3	$0.20	$4.80	$0.20	24.00	$440.20
$430.00	$432.50	Jul 29	$0.11	$2.39	$0.11	21.73	$430.11
$432.50	$435.00	Jul 29	$0.11	$2.39	$0.11	21.73	$432.61
$437.50	$440.00	Jul 31	$0.11	$2.39	$0.11	21.73	$437.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$305.00	Aug 3	$0.14	$4.86	$0.14	34.71	$309.86
$310.00	$300.00	Aug 5	$0.32	$9.68	$0.32	30.25	$309.68
$305.00	$300.00	Aug 7	$0.16	$4.84	$0.16	30.25	$304.84
$315.00	$310.00	Aug 3	$0.19	$4.81	$0.19	25.32	$314.81
$310.00	$305.00	Aug 7	$0.20	$4.80	$0.20	24.00	$309.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 736 found (best R:R 74.00, avg 2.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$312.50	Jul 27	$7.37	$7.37	$0.13	56.69	$312.37
$300.00	$320.00	Jul 29	$19.44	$19.44	$0.56	34.71	$319.44
$300.00	$305.00	Jul 31	$4.85	$4.85	$0.15	32.33	$304.85
$322.50	$325.00	Jul 27	$2.40	$2.40	$0.10	24.00	$324.90
$320.00	$322.50	Jul 29	$2.40	$2.40	$0.10	24.00	$322.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$437.50	Jul 27	$7.40	$7.40	$0.10	74.00	$437.60
$445.00	$440.00	Aug 14	$4.90	$4.90	$0.10	49.00	$440.10
$445.00	$440.00	Aug 5	$4.88	$4.88	$0.12	40.67	$440.12
$422.50	$420.00	Jul 24	$2.40	$2.40	$0.10	24.00	$420.10
$405.00	$402.50	Jul 29	$2.40	$2.40	$0.10	24.00	$402.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $0.52, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 24	Jul 27	$0.15	104.4%	73.1%
$447.50	Jul 24	Jul 27	$0.15	112.8%	78.1%
$445.00	Jul 24	Jul 27	$0.16	111.6%	77.4%
$442.50	Jul 24	Jul 27	$0.17	110.8%	76.5%
$440.00	Jul 24	Jul 27	$0.18	110.0%	75.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 24	Jul 27	$0.06	122.0%	83.9%
$305.00	Jul 24	Jul 27	$0.08	115.6%	80.5%
$310.00	Jul 24	Jul 27	$0.10	111.7%	77.8%
$315.00	Jul 24	Jul 27	$0.13	107.6%	75.2%
$412.50	Jul 24	Jul 27	$0.13	102.4%	69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 374 found (cheapest 5.78% of stock, avg 12.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Jul 24	$11.90	$9.75	$21.65	$350.85	$394.15	5.78%
$375.00	Jul 24	$10.65	$11.05	$21.70	$353.30	$396.70	5.79%
$370.00	Jul 24	$13.23	$8.60	$21.83	$348.17	$391.83	5.83%
$377.50	Jul 24	$9.55	$12.43	$21.98	$355.52	$399.48	5.87%
$367.50	Jul 24	$14.65	$7.50	$22.15	$345.35	$389.65	5.91%
$380.00	Jul 24	$8.50	$13.90	$22.40	$357.60	$402.40	5.98%
$365.00	Jul 24	$16.15	$6.50	$22.65	$342.35	$387.65	6.05%
$382.50	Jul 24	$7.55	$15.43	$22.98	$359.52	$405.48	6.14%
$372.50	Jul 27	$12.73	$10.52	$23.25	$349.25	$395.75	6.21%
$375.00	Jul 27	$11.50	$11.80	$23.30	$351.70	$398.30	6.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.31% of stock, avg 6.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Jul 24	$5.90	$6.50	$12.40	$352.60	$399.90
$385.00	$365.00	Jul 24	$6.70	$6.50	$13.20	$351.80	$398.20
$387.50	$367.50	Jul 24	$5.90	$7.50	$13.40	$354.10	$400.90
$387.50	$365.00	Jul 27	$6.65	$7.25	$13.90	$351.10	$401.40
$382.50	$365.00	Jul 24	$7.55	$6.50	$14.05	$350.95	$396.55
$385.00	$367.50	Jul 24	$6.70	$7.50	$14.20	$353.30	$399.20
$387.50	$370.00	Jul 24	$5.90	$8.60	$14.50	$355.50	$402.00
$385.00	$365.00	Jul 27	$7.43	$7.25	$14.68	$350.32	$399.68
$387.50	$367.50	Jul 27	$6.65	$8.25	$14.90	$352.60	$402.40
$380.00	$365.00	Jul 24	$8.50	$6.50	$15.00	$350.00	$395.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 34.71, avg credit $4.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	310/315	Aug 7	$4.86	$0.14	34.71	$300.14	$314.86
300/305	310/315	Aug 21	$4.85	$0.15	32.33	$300.15	$314.85
310/315	320/325	Aug 7	$4.83	$0.17	28.41	$310.17	$324.83
305/310	315/320	Aug 7	$4.82	$0.18	26.78	$305.18	$319.82
300/305	310/315	Aug 14	$4.82	$0.18	26.78	$300.18	$314.82
322/325	330/332	Jul 31	$2.40	$0.10	24.00	$322.60	$332.40
305/310	315/320	Aug 14	$4.79	$0.21	22.81	$305.21	$319.79
310/315	320/325	Aug 14	$4.79	$0.21	22.81	$310.21	$324.79
300/305	315/320	Aug 7	$4.78	$0.22	21.73	$300.22	$319.78
315/320	325/330	Aug 7	$4.78	$0.22	21.73	$315.22	$329.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 24	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 21	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 7	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Aug 14	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Aug 14	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 3	$0.05	$4.95	99.00
$300.00	$305.00	$310.00	Aug 21	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Aug 21	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 7	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 231 found (best net $-6.95, 230 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$445.00	1:2	Aug 3	-$0.91	$4.09
$300.00	$330.00	1:2	Aug 28	-$26.01	$3.99
$440.00	$445.00	1:2	Aug 7	-$1.44	$3.56
$435.00	$440.00	1:2	Aug 7	-$1.70	$3.30
$425.00	$430.00	1:2	Aug 5	-$1.91	$3.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$395.00	1:2	Aug 3	-$6.95	$18.05
$310.00	$300.00	1:2	Aug 5	-$0.28	$9.72
$320.00	$310.00	1:2	Aug 5	-$0.39	$9.61
$415.00	$395.00	1:2	Aug 5	-$12.82	$7.18
$395.00	$380.00	1:2	Aug 5	-$8.41	$6.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 232 found (best yield 6.14%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 28	$23.00	0.53	0.1%	6.14%	6.28%	68	150
$375.00	Aug 21	$21.05	0.52	0.1%	5.62%	5.75%	734	1.7K
$380.00	Aug 28	$20.70	0.49	1.5%	5.53%	7.00%	304	306
$377.50	Aug 21	$19.85	0.51	0.8%	5.30%	6.10%	554	384
$375.00	Aug 14	$19.05	0.52	0.1%	5.09%	5.22%	127	559
$380.00	Aug 21	$18.75	0.49	1.5%	5.01%	6.48%	2.3K	2.2K
$385.00	Aug 28	$18.60	0.46	2.8%	4.97%	7.77%	79	218
$382.50	Aug 21	$17.70	0.47	2.1%	4.73%	6.86%	60	153
$375.00	Aug 7	$16.90	0.52	0.1%	4.51%	4.65%	68	326
$380.00	Aug 14	$16.75	0.48	1.5%	4.47%	5.94%	635	767

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 374,556

Total Puts 294,194

Put/Call Ratio 0.79

Net Difference 80,362

Prior's Put/Call Breakdown

Total Calls 561,108

Total Puts 326,143

Put/Call Ratio 0.58

Net Difference 234,965

Prior 7-Day Put/Call Summary

Total Calls 7,035,954

Total Puts 5,213,727

Average Put/Call Ratio 0.73

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