TSLA - Options Database

TSLA

TESLA INC

$374.01 -1.30%

$357.52 (-4.41%)🌙

as of 07/22 06:10 PM

(7/22 16:00) ◀

Wednesday, July 22, 2026 (6:10pm)

▶ (7/23 09:35)

◀ 7/22 18:10 ▶

Option Volume

Detail

ℹ

Current (07/22) 842,776

Calls: 474,659 (56%)

Puts: 368,117 (44%)

Prior (07/21) 887,251

Calls: 561,108 (63%)

Puts: 326,143 (37%)

Current vs Prior -5.01%

Calls: -15.41% (Calls)

Puts: +12.87% (Puts)

Prior 7-Day Total 12,918,431

Calls: 7,410,510 (57%)

Puts: 5,507,921 (43%)

Prior 7-Day Average 1,845,490

Calls: 1,058,644 (57%)

Puts: 786,845 (43%)

Current vs Prior 7-Day Avg -54.33%

Calls: -55.16%

Puts: -53.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $777.53M

Calls: $403.69M (52%)

Puts: $373.84M (48%)

Prior (07/21) $899.23M

Calls: $547.50M (61%)

Puts: $351.73M (39%)

Current vs Prior -13.53%

Calls: -26.27%

Puts: +6.29%

Prior 7-Day Total $6.95B

Calls: $3.46B (50%)

Puts: $3.49B (50%)

Prior 7-Day Average $993.34M

Calls: $494.44M (50%)

Puts: $498.89M (50%)

Current vs Prior 7-Day Avg -21.73%

Calls: -18.36%

Puts: -25.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.78

Prior (07/21) 0.58

Current vs Prior +33.43%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +5.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22) 3,906,484

Calls: 2,340,031 (60%)

Puts: 1,566,453 (40%)

Prior (07/21) 5,140,293

Calls: 2,903,765 (56%)

Puts: 2,236,528 (44%)

Current vs Prior -24.00%

Prior 7-Day Total 35,167,515

Calls: 20,226,107 (58%)

Puts: 14,941,408 (42%)

Prior 7-Day Average 5,023,930

Calls: 2,889,443 (58%)

Puts: 2,134,486 (42%)

Current vs Prior 7-Day Avg -22.24%

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 6.30% | 6.77%6.30% | 7.92%11.41% | 15.27%

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

Current vs Prior +0.46% | +1.00%+0.46% | -0.96%-0.66% | -0.57%

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

Current vs 7-Day Avg +60.53% | +25.09%+64.09% | -0.57%+278.18% | +17.15%

Prior 7-Day Eod 6.13% | 6.55%6.28% | 8.00%11.49% | 15.35%

Current vs 7-Day Eod +2.88% | +3.40%+0.46% | -0.96%-0.66% | -0.57%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.96% | 1.43%

Calls: 6.18% | 1.27%

Puts: 1.75% | 1.58%

Prior 1.47% | 3.55%

Calls: 1.66% | 2.72%

Puts: 1.28% | 4.39%

Current vs Prior +169.39% | -59.72%

Prior 7-Day Avg 2.77% | 2.52%

Calls: 3.15% | 2.74%

Puts: 3.02% | 2.80%

Current vs 7-Day Avg +43.18% | -43.25%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 33% - increased hedging/bearish positioning. Call-heavy open interest (2,340,031 calls vs 1,566,453 puts) suggests bullish positioning. Declining open interest (down 24%) indicates positions being closed.

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 682 of results (avg 4.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Aug 21	19.65	19.80	$19.73	0.8%	628	0.50	384
$375.00	Aug 21	20.80	21.00	$20.90	1.0%	870	0.52	1.7K
$377.50	Aug 7	15.55	15.70	$15.63	1.0%	648	0.49	96
$380.00	Aug 21	18.50	18.70	$18.60	1.1%	2.5K	0.49	2.2K
$372.50	Aug 21	22.00	22.25	$22.13	1.1%	550	0.54	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Aug 21	20.45	20.65	$20.55	1.0%	926	0.48	2.7K
$372.50	Aug 21	19.15	19.35	$19.25	1.0%	93	0.46	258
$395.00	Aug 21	32.40	32.75	$32.58	1.1%	36	0.62	2.8K
$360.00	Aug 21	13.50	13.65	$13.58	1.1%	2.4K	0.36	6.1K
$370.00	Aug 21	17.90	18.10	$18.00	1.1%	1.1K	0.44	6.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.58, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Jul 24	0.23	0.25	$0.24	8.3%	447	0.02	811
$445.00	Jul 24	0.26	0.29	$0.28	10.7%	1.3K	0.02	2.6K
$442.50	Jul 24	0.30	0.32	$0.31	6.5%	604	0.03	563
$440.00	Jul 24	0.34	0.36	$0.35	5.7%	3.4K	0.03	8.9K
$447.50	Jul 27	0.36	0.40	$0.38	10.5%	44	0.03	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 24	0.07	0.08	$0.08	12.5%	2.7K	0.01	10.9K
$305.00	Jul 24	0.08	0.09	$0.09	11.1%	568	0.01	1.2K
$310.00	Jul 24	0.11	0.12	$0.12	8.3%	2.0K	0.01	4.8K
$315.00	Jul 24	0.16	0.17	$0.17	5.9%	1.2K	0.01	2.3K
$317.50	Jul 24	0.19	0.21	$0.20	10.0%	700	0.02	390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 27	70.45	79.00	$74.72	11.4%	1	1.00	--
$312.50	Jul 27	60.35	63.95	$62.15	5.8%	3	1.00	--
$320.00	Jul 27	51.10	58.45	$54.78	13.4%	38	1.00	6
$300.00	Jul 24	71.10	79.00	$75.05	10.5%	6	0.99	--
$305.00	Jul 24	65.65	71.35	$68.50	8.3%	12	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 24	63.00	69.80	$66.40	10.2%	66	1.00	804
$442.50	Jul 24	64.30	72.55	$68.43	12.1%	2	1.00	5
$445.00	Jul 24	68.85	74.95	$71.90	8.5%	3	1.00	--
$445.00	Jul 27	66.30	75.10	$70.70	12.4%	1	0.97	--
$432.50	Jul 27	55.35	62.50	$58.93	12.1%	1	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 830 active (total vol 651.4K, top 25.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	8.40	8.50	$8.45	1.2%	25.5K	0.43	6.4K
$400.00	Jul 24	2.95	3.05	$3.00	3.3%	22.6K	0.20	16.2K
$375.00	Jul 24	10.55	10.70	$10.63	1.4%	22.6K	0.50	2.2K
$377.50	Jul 24	9.40	9.55	$9.48	1.6%	17.4K	0.47	1.2K
$420.00	Jul 24	0.96	1.00	$0.98	4.1%	15.7K	0.08	13.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	11.35	11.55	$11.45	1.7%	23.9K	0.50	3.9K
$380.00	Jul 24	14.05	15.75	$14.90	11.4%	15.8K	0.57	5.7K
$350.00	Jul 24	2.62	2.69	$2.66	2.6%	14.9K	0.17	7.4K
$377.50	Jul 24	12.60	12.95	$12.77	2.7%	13.4K	0.53	2.7K
$370.00	Jul 24	8.90	9.05	$8.98	1.7%	12.9K	0.43	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. 111 strikes (avg 105.4%, max 146.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 24	Aug 28	125.2%	50.8%	146.5%	9	--
$305.00	Jul 24	Aug 28	118.6%	50.1%	136.7%	14	--
$445.00	Jul 24	Aug 28	118.1%	50.0%	136.2%	1.4K	3.5K
$440.00	Jul 24	Aug 28	116.0%	49.7%	133.5%	3.5K	10.2K
$435.00	Jul 24	Aug 28	114.1%	49.6%	130.1%	2.9K	5.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 24	Aug 28	125.2%	50.8%	146.5%	2.8K	11.2K
$305.00	Jul 24	Aug 28	118.6%	50.1%	136.7%	634	1.3K
$445.00	Jul 24	Aug 28	118.1%	50.0%	136.2%	5	--
$440.00	Jul 24	Aug 28	116.0%	49.7%	133.5%	67	816
$310.00	Jul 24	Aug 28	114.5%	49.6%	131.1%	2.0K	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 542 found (best R:R 40.67, avg 5.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$435.00	Jul 29	$0.10	$2.40	$0.10	24.00	$432.60
$440.00	$442.50	Jul 31	$0.10	$2.40	$0.10	24.00	$440.10
$440.00	$442.50	Aug 3	$0.10	$2.40	$0.10	24.00	$440.10
$445.00	$447.50	Aug 3	$0.10	$2.40	$0.10	24.00	$445.10
$422.50	$425.00	Jul 24	$0.11	$2.39	$0.11	21.73	$422.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$305.00	$300.00	Aug 3	$0.12	$4.88	$0.12	40.67	$304.88
$310.00	$305.00	Aug 3	$0.14	$4.86	$0.14	34.71	$309.86
$305.00	$300.00	Aug 7	$0.17	$4.83	$0.17	28.41	$304.83
$310.00	$300.00	Aug 5	$0.35	$9.65	$0.35	27.57	$309.65
$315.00	$310.00	Aug 3	$0.18	$4.82	$0.18	26.78	$314.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 704 found (best R:R 82.33, avg 2.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Aug 7	$9.88	$9.88	$0.12	82.33	$329.88
$312.50	$320.00	Jul 27	$7.37	$7.37	$0.13	56.69	$319.87
$300.00	$307.50	Aug 3	$7.34	$7.34	$0.16	45.88	$307.34
$310.00	$315.00	Aug 5	$4.88	$4.88	$0.12	40.67	$314.88
$300.00	$310.00	Aug 14	$9.58	$9.58	$0.42	22.81	$309.58

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$405.00	$400.00	Jul 29	$4.90	$4.90	$0.10	49.00	$400.10
$440.00	$432.50	Jul 29	$7.35	$7.35	$0.15	49.00	$432.65
$440.00	$435.00	Aug 5	$4.88	$4.88	$0.12	40.67	$435.12
$440.00	$435.00	Jul 31	$4.87	$4.87	$0.13	37.46	$435.13
$425.00	$420.00	Aug 21	$4.82	$4.82	$0.18	26.78	$420.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $0.68, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 24	Jul 27	$0.10	102.4%	68.0%
$307.50	Jul 31	Aug 3	$0.10	69.7%	62.6%
$445.00	Jul 24	Jul 27	$0.14	118.1%	79.4%
$447.50	Jul 24	Jul 27	$0.14	118.8%	80.2%
$442.50	Jul 24	Jul 27	$0.15	117.0%	78.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 24	Jul 27	$0.07	125.2%	84.6%
$305.00	Jul 24	Jul 27	$0.09	118.6%	81.4%
$412.50	Jul 24	Jul 27	$0.10	106.4%	71.7%
$310.00	Jul 24	Jul 27	$0.11	114.5%	78.5%
$315.00	Jul 24	Jul 27	$0.13	111.4%	75.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 5.85% of stock, avg 11.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.50	Jul 24	$14.00	$7.88	$21.88	$345.62	$389.38	5.85%
$375.00	Jul 24	$10.63	$11.45	$22.08	$352.92	$397.08	5.90%
$370.00	Jul 24	$13.18	$8.98	$22.16	$347.84	$392.16	5.92%
$377.50	Jul 24	$9.48	$12.77	$22.25	$355.25	$399.75	5.95%
$372.50	Jul 24	$12.13	$10.18	$22.31	$350.19	$394.81	5.97%
$365.00	Jul 24	$15.50	$6.88	$22.38	$342.62	$387.38	5.98%
$382.50	Jul 24	$7.48	$15.75	$23.23	$359.27	$405.73	6.21%
$380.00	Jul 24	$8.45	$14.90	$23.35	$356.65	$403.35	6.24%
$362.50	Jul 24	$17.65	$5.95	$23.60	$338.90	$386.10	6.31%
$370.00	Jul 27	$13.95	$9.65	$23.60	$346.40	$393.60	6.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.40% of stock, avg 6.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Jul 24	$5.83	$6.88	$12.71	$352.29	$400.21
$385.00	$365.00	Jul 24	$6.63	$6.88	$13.51	$351.49	$398.51
$387.50	$367.50	Jul 24	$5.83	$7.88	$13.71	$353.79	$401.21
$385.00	$362.50	Jul 27	$7.35	$6.63	$13.98	$348.52	$398.98
$382.50	$365.00	Jul 24	$7.48	$6.88	$14.36	$350.64	$396.86
$385.00	$367.50	Jul 24	$6.63	$7.88	$14.51	$352.99	$399.51
$387.50	$370.00	Jul 24	$5.83	$8.98	$14.81	$355.19	$402.31
$382.50	$362.50	Jul 27	$8.23	$6.63	$14.86	$347.64	$397.36
$385.00	$365.00	Jul 27	$7.35	$7.53	$14.88	$350.12	$399.88
$380.00	$365.00	Jul 24	$8.45	$6.88	$15.33	$349.67	$395.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 44.45, avg credit $3.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/328	335/340	Jul 31	$4.89	$0.11	44.45	$322.61	$339.89
315/320	325/330	Aug 21	$4.89	$0.11	44.45	$315.11	$329.89
330/332	340/345	Jul 31	$4.87	$0.13	37.46	$327.63	$344.87
320/325	330/335	Aug 7	$4.87	$0.13	37.46	$320.13	$334.87
322/325	335/340	Jul 31	$4.85	$0.15	32.33	$320.15	$339.85
328/330	340/345	Jul 31	$4.85	$0.15	32.33	$325.15	$344.85
305/310	320/325	Aug 21	$4.85	$0.15	32.33	$305.15	$324.85
320/322	335/340	Jul 31	$4.84	$0.16	30.25	$317.66	$339.84
318/320	335/340	Jul 31	$4.82	$0.18	26.78	$315.18	$339.82
325/328	340/345	Jul 31	$4.82	$0.18	26.78	$322.68	$344.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 369 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 14	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 31	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 7	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Aug 14	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 5	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 7	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Aug 14	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 14	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Aug 21	$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. 234 found (best net $-7.45, 232 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$445.00	1:2	Aug 7	-$1.39	$3.61
$435.00	$440.00	1:2	Aug 7	-$1.64	$3.36
$430.00	$435.00	1:2	Aug 7	-$1.92	$3.08
$440.00	$445.00	1:2	Aug 14	-$2.10	$2.90
$425.00	$430.00	1:2	Aug 7	-$2.24	$2.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$395.00	1:2	Aug 3	-$7.45	$17.55
$310.00	$300.00	1:2	Aug 5	-$0.24	$9.76
$430.00	$407.50	1:2	Jul 29	-$15.70	$6.80
$310.00	$305.00	1:2	Jul 24	-$0.06	$4.94
$305.00	$300.00	1:2	Jul 24	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 234 found (best yield 6.10%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 28	$22.80	0.52	0.3%	6.10%	6.36%	98	150
$375.00	Aug 21	$20.80	0.52	0.3%	5.56%	5.83%	870	1.7K
$380.00	Aug 28	$20.50	0.49	1.6%	5.48%	7.08%	336	306
$377.50	Aug 21	$19.65	0.50	0.9%	5.25%	6.19%	628	384
$375.00	Aug 14	$18.80	0.51	0.3%	5.03%	5.29%	156	559
$380.00	Aug 21	$18.50	0.49	1.6%	4.95%	6.55%	2.5K	2.2K
$385.00	Aug 28	$18.40	0.46	2.9%	4.92%	7.86%	84	218
$382.50	Aug 21	$17.45	0.47	2.3%	4.67%	6.94%	144	153
$375.00	Aug 7	$16.65	0.51	0.3%	4.45%	4.72%	170	326
$380.00	Aug 14	$16.50	0.47	1.6%	4.41%	6.01%	685	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 474,659

Total Puts 368,117

Put/Call Ratio 0.78

Net Difference 106,542

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 7,410,510

Total Puts 5,507,921

Average Put/Call Ratio 0.74

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