TSLA - Options Database

TSLA

TESLA INC

$313.03 -2.08%

$311.38 (-0.53%)🌙

as of 07/25 01:45 AM

(7/24 17:56) ◀

Friday, July 24, 2026 (1:45am)

▶ (7/27 10:02)

◀ 7/24 01:45 ▶

Option Volume

Detail

ℹ

Current (07/25) 3,674,531

Calls: 1,724,850 (47%)

Puts: 1,949,681 (53%)

Prior (07/23) 3,605,283

Calls: 1,974,052 (55%)

Puts: 1,631,231 (45%)

Current vs Prior +1.92%

Calls: -12.62% (Calls)

Puts: +19.52% (Puts)

Prior 7-Day Total 14,088,347

Calls: 7,479,131 (53%)

Puts: 6,609,216 (47%)

Prior 7-Day Average 2,348,057

Calls: 1,068,447 (53%)

Puts: 944,173 (47%)

Current vs Prior 7-Day Avg +56.49%

Calls: +61.44%

Puts: +106.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $1.86B

Calls: $780.92M (42%)

Puts: $1.08B (58%)

Prior (07/23) $5.38B

Calls: $1.02B (19%)

Puts: $4.36B (81%)

Current vs Prior -65.35%

Calls: -23.39%

Puts: -75.16%

Prior 7-Day Total $11.32B

Calls: $3.80B (34%)

Puts: $7.53B (66%)

Prior 7-Day Average $1.89B

Calls: $542.30M (34%)

Puts: $1.08B (66%)

Current vs Prior 7-Day Avg -1.25%

Calls: +44.00%

Puts: +0.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.13

Prior (07/23) 0.83

Current vs Prior +36.79%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +35.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 5,078,822

Calls: 3,056,281 (60%)

Puts: 2,022,541 (40%)

Prior (07/23) 5,456,800

Calls: 3,076,334 (56%)

Puts: 2,380,466 (44%)

Current vs Prior -6.93%

Prior 7-Day Total 31,462,389

Calls: 18,056,202 (57%)

Puts: 13,406,187 (43%)

Prior 7-Day Average 5,243,731

Calls: 3,009,367 (57%)

Puts: 2,234,364 (43%)

Current vs Prior 7-Day Avg -3.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 3.33% | 5.06%6.12% | 8.71%11.46% | 15.49%

Prior 3.24% | 4.36%3.24% | 6.50%11.44% | 15.28%

Current vs Prior +2.92% | +16.20%+88.96% | +33.98%+0.23% | +1.33%

Prior 7-Day Avg 5.10% | 6.52%4.70% | 7.68%7.15% | 14.07%

Current vs 7-Day Avg -34.65% | -22.35%+30.15% | +13.35%+60.32% | +10.06%

Prior 7-Day Eod 3.33% | 5.06%3.24% | 6.50%11.44% | 15.28%

Current vs 7-Day Eod +0.00% | +0.00%+88.96% | +33.98%+0.23% | +1.33%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.50% | 1.46%

Calls: 2.00% | 1.47%

Puts: 0.99% | 1.46%

Prior 1.50% | 1.46%

Calls: 2.00% | 1.47%

Puts: 0.99% | 1.46%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 2.77% | 2.06%

Calls: 3.61% | 2.10%

Puts: 2.44% | 2.27%

Current vs 7-Day Avg -45.85% | -29.24%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 37% - increased hedging/bearish positioning. Call-heavy open interest (3,056,281 calls vs 2,022,541 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

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 675 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	42.75	43.15	$42.95	0.9%	61	1.00	24
$265.00	Jul 24	47.75	48.20	$47.98	0.9%	35	1.00	32
$270.00	Aug 21	47.00	47.45	$47.23	1.0%	207	0.86	593
$325.00	Aug 14	9.85	9.95	$9.90	1.0%	354	0.40	346
$275.00	Jul 24	37.75	38.15	$37.95	1.1%	22	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	56.80	57.25	$57.03	0.8%	474	1.00	2.2K
$315.00	Aug 21	17.10	17.25	$17.18	0.9%	1.3K	0.49	2.5K
$350.00	Jul 24	36.90	37.25	$37.08	0.9%	1.7K	1.00	6.5K
$375.00	Jul 24	61.70	62.30	$62.00	1.0%	178	1.00	689
$315.00	Aug 14	15.25	15.40	$15.33	1.0%	326	0.50	371

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 111 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 27	0.05	0.06	$0.06	16.7%	172	0.01	696
$360.00	Jul 27	0.06	0.07	$0.07	14.3%	2.0K	0.01	2.5K
$355.00	Jul 27	0.07	0.08	$0.08	12.5%	900	0.01	577
$352.50	Jul 27	0.08	0.09	$0.09	11.1%	668	0.01	402
$347.50	Jul 27	0.10	0.11	$0.11	9.1%	554	0.02	540

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Jul 27	0.07	0.08	$0.08	12.5%	67	0.01	--
$265.00	Jul 27	0.08	0.09	$0.09	11.1%	496	0.01	154
$272.50	Jul 27	0.10	0.12	$0.11	18.2%	13	0.01	--
$275.00	Jul 27	0.11	0.13	$0.12	16.7%	472	0.02	385
$277.50	Jul 27	0.13	0.14	$0.14	7.1%	445	0.02	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 378 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 24	54.45	60.55	$57.50	10.6%	37	1.00	18
$260.00	Jul 24	48.75	55.75	$52.25	13.4%	10	1.00	16
$265.00	Jul 24	47.75	48.20	$47.98	0.9%	35	1.00	32
$270.00	Jul 24	42.75	43.15	$42.95	0.9%	61	1.00	24
$275.00	Jul 24	37.75	38.15	$37.95	1.1%	22	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jul 24	41.20	42.25	$41.73	2.5%	784	1.00	2.0K
$357.50	Jul 24	44.30	44.75	$44.53	1.0%	472	1.00	689
$360.00	Jul 24	46.00	47.30	$46.65	2.8%	484	1.00	1.1K
$362.50	Jul 24	46.95	50.45	$48.70	7.2%	156	1.00	322
$365.00	Jul 24	51.10	52.85	$51.98	3.4%	613	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 796 active (total vol 3.1M, top 317.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	2.75	3.25	$3.00	16.7%	187.6K	1.00	904
$312.50	Jul 24	0.54	0.66	$0.60	20.0%	133.4K	0.76	--
$315.00	Jul 24	0.00	0.01	$0.01	100.0%	131.5K	0.01	1.2K
$320.00	Jul 24	0.00	0.01	$0.01	100.0%	99.5K	0.01	6.6K
$317.50	Jul 24	0.00	0.01	$0.01	100.0%	63.1K	0.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	0.00	0.01	$0.01	100.0%	317.2K	0.01	11.4K
$307.50	Jul 24	0.00	0.01	$0.01	100.0%	236.4K	0.01	--
$305.00	Jul 24	0.00	0.01	$0.01	100.0%	216.0K	0.01	6.0K
$315.00	Jul 24	1.82	2.14	$1.98	16.2%	125.1K	0.98	9.3K
$300.00	Jul 24	0.00	0.01	$0.01	100.0%	99.4K	0.00	15.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 692.8%, max 1568.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 24	Aug 28	875.4%	53.6%	1534.5%	40	49
$375.00	Jul 24	Sep 4	768.0%	49.1%	1464.6%	1.8K	8.7K
$260.00	Jul 24	Aug 28	798.3%	52.6%	1418.4%	30	16
$372.50	Jul 24	Aug 21	742.1%	50.2%	1377.0%	462	2.5K
$370.00	Jul 24	Sep 4	715.9%	48.9%	1364.0%	1.5K	5.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$255.00	Jul 24	Sep 4	875.4%	52.5%	1568.7%	1.7K	937
$375.00	Jul 24	Sep 4	768.0%	49.1%	1464.6%	180	689
$260.00	Jul 24	Sep 4	798.3%	51.6%	1446.7%	1.2K	1.7K
$372.50	Jul 24	Aug 21	742.1%	50.2%	1377.0%	90	645
$370.00	Jul 24	Sep 4	715.9%	48.9%	1364.0%	477	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 40.67, avg 5.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$367.50	$370.00	Aug 7	$0.10	$2.40	$0.10	24.00	$367.60
$350.00	$352.50	Jul 31	$0.11	$2.39	$0.11	21.73	$350.11
$355.00	$357.50	Aug 3	$0.11	$2.39	$0.11	21.73	$355.11
$365.00	$367.50	Aug 7	$0.11	$2.39	$0.11	21.73	$365.11
$352.50	$355.00	Aug 3	$0.12	$2.38	$0.12	19.83	$352.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Aug 5	$0.12	$4.88	$0.12	40.67	$259.88
$260.00	$255.00	Aug 7	$0.16	$4.84	$0.16	30.25	$259.84
$265.00	$260.00	Aug 5	$0.17	$4.83	$0.17	28.41	$264.83
$312.50	$310.00	Jul 24	$0.10	$2.40	$0.10	24.00	$312.40
$295.00	$292.50	Jul 27	$0.11	$2.39	$0.11	21.73	$294.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 538 found (best R:R 49.00, avg 3.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Jul 27	$4.90	$4.90	$0.10	49.00	$284.90
$275.00	$280.00	Jul 29	$4.85	$4.85	$0.15	32.33	$279.85
$260.00	$265.00	Aug 3	$4.82	$4.82	$0.18	26.78	$264.82
$310.00	$312.50	Jul 24	$2.40	$2.40	$0.10	24.00	$312.40
$285.00	$287.50	Aug 3	$2.40	$2.40	$0.10	24.00	$287.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$372.50	$365.00	Aug 5	$7.27	$7.27	$0.23	31.61	$365.23
$360.00	$357.50	Jul 29	$2.40	$2.40	$0.10	24.00	$357.60
$345.00	$342.50	Jul 27	$2.38	$2.38	$0.12	19.83	$342.62
$340.00	$337.50	Jul 29	$2.38	$2.38	$0.12	19.83	$337.62
$347.50	$345.00	Aug 3	$2.38	$2.38	$0.12	19.83	$345.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.84, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Jul 24	Jul 27	$0.06	580.6%	64.6%
$360.00	Jul 24	Jul 27	$0.06	608.3%	66.9%
$365.00	Jul 24	Jul 27	$0.06	662.6%	72.6%
$355.00	Jul 24	Jul 27	$0.07	552.7%	62.2%
$370.00	Jul 24	Jul 27	$0.07	715.9%	79.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Jul 24	Jul 27	$0.05	662.6%	72.6%
$260.00	Jul 24	Jul 27	$0.06	798.3%	88.1%
$350.00	Jul 24	Jul 27	$0.07	495.8%	57.6%
$265.00	Jul 24	Jul 27	$0.08	722.3%	82.0%
$270.00	Jul 24	Jul 27	$0.09	647.1%	75.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 0.23% of stock, avg 11.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$312.50	Jul 24	$0.60	$0.11	$0.71	$311.79	$313.21	0.23%
$315.00	Jul 24	$0.01	$1.98	$1.99	$313.01	$316.99	0.64%
$310.00	Jul 24	$3.00	$0.01	$3.01	$306.99	$313.01	0.96%
$317.50	Jul 24	$0.01	$4.50	$4.51	$312.99	$322.01	1.44%
$307.50	Jul 24	$5.53	$0.01	$5.54	$301.96	$313.04	1.77%
$320.00	Jul 24	$0.01	$7.00	$7.01	$312.99	$327.01	2.24%
$305.00	Jul 24	$8.00	$0.01	$8.01	$296.99	$313.01	2.56%
$312.50	Jul 27	$4.80	$4.28	$9.08	$303.42	$321.58	2.90%
$315.00	Jul 27	$3.65	$5.63	$9.28	$305.72	$324.28	2.96%
$310.00	Jul 27	$6.20	$3.18	$9.38	$300.62	$319.38	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.72% of stock, avg 5.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$325.00	$302.50	Jul 27	$1.06	$1.19	$2.25	$300.25	$327.25
$322.50	$302.50	Jul 27	$1.46	$1.19	$2.65	$299.85	$325.15
$325.00	$305.00	Jul 27	$1.06	$1.66	$2.72	$302.28	$327.72
$322.50	$305.00	Jul 27	$1.46	$1.66	$3.12	$301.88	$325.62
$320.00	$302.50	Jul 27	$2.00	$1.19	$3.19	$299.31	$323.19
$325.00	$307.50	Jul 27	$1.06	$2.32	$3.38	$304.12	$328.38
$320.00	$305.00	Jul 27	$2.00	$1.66	$3.66	$301.34	$323.66
$322.50	$307.50	Jul 27	$1.46	$2.32	$3.78	$303.72	$326.28
$317.50	$302.50	Jul 27	$2.72	$1.19	$3.91	$298.59	$321.41
$325.00	$310.00	Jul 27	$1.06	$3.18	$4.24	$305.76	$329.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 317 found (best R:R 28.41, avg credit $3.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
275/280	290/295	Aug 5	$4.83	$0.17	28.41	$275.17	$294.83
260/265	270/275	Aug 7	$4.83	$0.17	28.41	$260.17	$274.83
265/270	280/285	Sep 4	$4.83	$0.17	28.41	$265.17	$284.83
255/260	265/270	Aug 21	$4.81	$0.19	25.32	$255.19	$269.81
282/285	288/290	Jul 31	$2.40	$0.10	24.00	$282.60	$289.90
255/260	265/270	Aug 7	$4.79	$0.21	22.81	$255.21	$269.79
255/260	265/270	Aug 28	$4.79	$0.21	22.81	$255.21	$269.79
278/280	288/290	Aug 3	$2.39	$0.11	21.73	$277.61	$289.89
260/265	270/275	Aug 14	$4.77	$0.23	20.74	$260.23	$274.77
265/270	275/280	Aug 14	$4.77	$0.23	20.74	$265.23	$279.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Aug 21	$0.06	$4.94	82.33
$270.00	$275.00	$280.00	Aug 28	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	Aug 14	$0.08	$4.92	61.50
$365.00	$370.00	$375.00	Aug 28	$0.08	$4.92	61.50
$360.00	$365.00	$370.00	Aug 14	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$260.00	$265.00	Aug 5	$0.05	$4.95	99.00
$260.00	$265.00	$270.00	Aug 5	$0.06	$4.94	82.33
$255.00	$260.00	$265.00	Aug 7	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Aug 21	$0.07	$4.93	70.43
$255.00	$260.00	$265.00	Aug 14	$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. 301 found (best net $-0.01, 296 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$375.00	1:2	Aug 14	-$1.22	$3.78
$365.00	$370.00	1:2	Aug 14	-$1.41	$3.59
$360.00	$365.00	1:2	Aug 14	-$1.67	$3.33
$345.00	$350.00	1:2	Aug 7	-$1.71	$3.29
$355.00	$360.00	1:2	Aug 14	-$2.00	$3.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$255.00	1:2	Jul 24	-$0.01	$4.99
$265.00	$260.00	1:2	Jul 24	-$0.01	$4.99
$270.00	$265.00	1:2	Jul 24	-$0.01	$4.99
$275.00	$270.00	1:2	Jul 24	-$0.01	$4.99
$280.00	$275.00	1:2	Jul 24	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.28%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$315.00	Sep 4	$19.65	0.52	0.6%	6.28%	6.91%	72	15
$315.00	Aug 28	$18.00	0.52	0.6%	5.75%	6.38%	756	209
$320.00	Sep 4	$17.50	0.48	2.2%	5.59%	7.82%	165	352
$315.00	Aug 21	$16.10	0.51	0.6%	5.14%	5.77%	5.1K	526
$320.00	Aug 28	$15.75	0.47	2.2%	5.03%	7.26%	832	597
$325.00	Sep 4	$15.45	0.45	3.8%	4.94%	8.76%	61	169
$315.00	Aug 14	$13.95	0.50	0.6%	4.46%	5.09%	623	128
$320.00	Aug 21	$13.85	0.46	2.2%	4.42%	6.65%	2.8K	1.3K
$325.00	Aug 28	$13.70	0.43	3.8%	4.38%	8.20%	366	449
$330.00	Sep 4	$13.55	0.41	5.4%	4.33%	9.75%	76	144

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 1,724,850

Total Puts 1,949,681

Put/Call Ratio 1.13

Net Difference -224,831

Prior's Put/Call Breakdown

Total Calls 1,974,052

Total Puts 1,631,231

Put/Call Ratio 0.83

Net Difference 342,821

Prior 7-Day Put/Call Summary

Total Calls 7,479,131

Total Puts 6,609,216

Average Put/Call Ratio 0.84

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