TSLA - Options Database

TSLA

TESLA INC

$308.16 -1.56%

(7/27 15:00) ◀

Monday, July 27, 2026 (3:13pm)

▶ (7/27 16:00)

◀ 7/27 15:13 ▶

Option Volume

Detail

ℹ

Current (07/27) 2,411,570

Calls: 1,156,177 (48%)

Puts: 1,255,393 (52%)

Prior (07/24) 3,674,531

Calls: 1,724,850 (47%)

Puts: 1,949,681 (53%)

Current vs Prior -34.37%

Calls: -32.97% (Calls)

Puts: -35.61% (Puts)

Prior 7-Day Total 14,089,672

Calls: 7,478,921 (53%)

Puts: 6,610,751 (47%)

Prior 7-Day Average 2,348,278

Calls: 1,068,417 (53%)

Puts: 944,393 (47%)

Current vs Prior 7-Day Avg +2.70%

Calls: +8.21%

Puts: +32.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27) $1.21B

Calls: $419.57M (35%)

Puts: $787.84M (65%)

Prior (07/24) $1.86B

Calls: $780.92M (42%)

Puts: $1.08B (58%)

Current vs Prior -35.21%

Calls: -46.27%

Puts: -27.22%

Prior 7-Day Total $11.33B

Calls: $3.80B (34%)

Puts: $7.53B (66%)

Prior 7-Day Average $1.89B

Calls: $542.29M (34%)

Puts: $1.08B (66%)

Current vs Prior 7-Day Avg -36.04%

Calls: -22.63%

Puts: -26.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 1.09

Prior (07/24) 1.13

Current vs Prior -3.94%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +29.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27) 5,599,275

Calls: 3,245,538 (58%)

Puts: 2,353,737 (42%)

Prior (07/24) 5,078,822

Calls: 3,056,281 (60%)

Puts: 2,022,541 (40%)

Current vs Prior +10.25%

Prior 7-Day Total 30,614,301

Calls: 17,621,384 (58%)

Puts: 12,992,917 (42%)

Prior 7-Day Average 5,102,383

Calls: 2,936,897 (58%)

Puts: 2,165,486 (42%)

Current vs Prior 7-Day Avg +9.74%

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 1.05% | 3.81%5.25% | 7.63%10.44% | 14.98%

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

Current vs Prior -68.35% | -24.70%-14.23% | -12.43%-8.90% | -3.30%

Prior 7-Day Avg 4.80% | 6.28%4.94% | 7.85%7.87% | 14.31%

Current vs 7-Day Avg -78.05% | -39.27%+6.29% | -2.90%+32.72% | +4.67%

Prior 7-Day Eod 3.33% | 5.06%6.12% | 8.71%11.46% | 15.49%

Current vs 7-Day Eod -68.35% | -24.70%-14.23% | -12.43%-8.90% | -3.30%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.55% | 1.71%

Calls: 4.35% | 1.80%

Puts: 4.76% | 1.61%

Prior 1.50% | 1.46%

Calls: 2.00% | 1.47%

Puts: 0.99% | 1.46%

Current vs Prior +203.33% | +17.12%

Prior 7-Day Avg 2.77% | 2.06%

Calls: 3.34% | 2.00%

Puts: 2.20% | 2.13%

Current vs 7-Day Avg +64.26% | -17.12%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($787.84M). Slightly bearish P/C ratio of 1.09.

Smart Money BEARISH

Retail Flow NEUTRAL

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 708 of results (avg 2.9%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Aug 21	17.50	17.60	$17.55	0.6%	1.2K	0.56	271
$260.00	Jul 27	47.95	48.25	$48.10	0.6%	48	1.00	2
$310.00	Aug 21	14.95	15.05	$15.00	0.7%	1.1K	0.51	1.5K
$312.50	Aug 21	13.80	13.90	$13.85	0.7%	379	0.48	--
$300.00	Aug 21	20.30	20.45	$20.38	0.7%	423	0.61	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Aug 21	14.65	14.70	$14.68	0.3%	843	0.47	--
$365.00	Jul 31	56.80	57.05	$56.93	0.4%	68	1.00	855
$360.00	Jul 31	51.85	52.10	$51.98	0.5%	328	1.00	2.1K
$367.50	Jul 29	59.25	59.55	$59.40	0.5%	68	1.00	182
$355.00	Aug 21	48.85	49.10	$48.98	0.5%	81	0.85	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Jul 29	0.05	0.06	$0.06	16.7%	466	0.01	706
$355.00	Jul 29	0.05	0.06	$0.06	16.7%	329	0.01	303
$350.00	Jul 29	0.06	0.07	$0.07	14.3%	3.6K	0.01	25.1K
$347.50	Jul 29	0.07	0.08	$0.08	12.5%	377	0.01	558
$345.00	Jul 29	0.08	0.09	$0.09	11.1%	2.8K	0.01	829

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 29	0.06	0.07	$0.07	14.3%	40	0.01	169
$305.00	Jul 27	0.07	0.08	$0.08	12.5%	239.1K	0.08	3.5K
$257.50	Jul 29	0.07	0.08	$0.08	12.5%	52	0.01	121
$260.00	Jul 29	0.08	0.09	$0.09	11.1%	422	0.01	118
$262.50	Jul 29	0.09	0.10	$0.10	10.0%	108	0.01	31

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 27	57.80	58.75	$58.28	1.6%	64	1.00	1
$252.50	Jul 27	54.95	56.35	$55.65	2.5%	45	1.00	--
$255.00	Jul 27	52.45	53.95	$53.20	2.8%	32	1.00	2
$257.50	Jul 27	49.80	51.30	$50.55	3.0%	12	1.00	--
$260.00	Jul 27	47.95	48.25	$48.10	0.6%	48	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 29	31.75	32.50	$32.13	2.3%	121	1.00	399
$342.50	Jul 29	33.85	35.40	$34.63	4.5%	13	1.00	91
$345.00	Jul 29	36.15	37.45	$36.80	3.5%	86	1.00	129
$347.50	Jul 29	39.25	39.80	$39.53	1.4%	10	1.00	131
$350.00	Jul 29	41.80	42.05	$41.93	0.6%	92	1.00	295

Most actively traded options today. High liquidity = easy entry/exit. 791 active (total vol 2.1M, top 239.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 27	0.20	0.21	$0.21	4.8%	156.7K	0.18	4.4K
$315.00	Jul 27	0.01	0.02	$0.02	50.0%	87.7K	0.01	3.8K
$307.50	Jul 27	1.12	1.17	$1.15	4.3%	87.5K	0.61	1.0K
$312.50	Jul 27	0.03	0.04	$0.04	25.0%	74.8K	0.04	2.1K
$320.00	Jul 27	0.00	0.01	$0.01	100.0%	62.5K	0.00	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 27	0.07	0.08	$0.08	12.5%	239.1K	0.08	3.5K
$307.50	Jul 27	0.53	0.55	$0.54	3.7%	192.0K	0.39	3.1K
$310.00	Jul 27	2.05	2.15	$2.10	4.8%	106.9K	0.82	6.1K
$300.00	Jul 27	0.00	0.01	$0.01	100.0%	80.6K	0.01	2.4K
$302.50	Jul 27	0.01	0.02	$0.02	50.0%	65.2K	0.02	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 507.5%, max 1218.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$367.50	Jul 27	Aug 21	659.1%	50.0%	1218.3%	69	754
$250.00	Jul 27	Aug 28	625.6%	53.6%	1067.0%	77	41
$255.00	Jul 27	Aug 28	570.5%	52.6%	985.5%	34	36
$260.00	Jul 27	Aug 28	550.1%	51.6%	966.6%	48	58
$365.00	Jul 27	Sep 4	508.9%	48.2%	954.8%	853	762

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$367.50	Jul 27	Aug 21	659.1%	50.0%	1218.3%	15	396
$250.00	Jul 27	Sep 4	625.6%	52.4%	1093.4%	556	4.9K
$255.00	Jul 27	Sep 4	570.5%	51.6%	1006.6%	1.3K	3.6K
$260.00	Jul 27	Sep 4	550.1%	50.5%	989.0%	261	633
$365.00	Jul 27	Sep 4	508.9%	48.2%	954.8%	90	217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 44.45, avg 5.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$365.00	Aug 10	$0.18	$4.82	$0.18	26.78	$360.18
$330.00	$332.50	Jul 29	$0.11	$2.39	$0.11	21.73	$330.11
$355.00	$357.50	Aug 7	$0.11	$2.39	$0.11	21.73	$355.11
$342.50	$345.00	Aug 3	$0.12	$2.38	$0.12	19.83	$342.62
$350.00	$352.50	Aug 5	$0.12	$2.38	$0.12	19.83	$350.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Aug 5	$0.11	$4.89	$0.11	44.45	$259.89
$255.00	$250.00	Aug 10	$0.13	$4.87	$0.13	37.46	$254.87
$265.00	$260.00	Aug 5	$0.15	$4.85	$0.15	32.33	$264.85
$260.00	$255.00	Aug 10	$0.19	$4.81	$0.19	25.32	$259.81
$277.50	$275.00	Jul 31	$0.10	$2.40	$0.10	24.00	$277.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 553 found (best R:R 49.00, avg 3.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$285.00	Jul 29	$4.88	$4.88	$0.12	40.67	$284.88
$265.00	$270.00	Jul 29	$4.85	$4.85	$0.15	32.33	$269.85
$260.00	$265.00	Aug 7	$4.83	$4.83	$0.17	28.41	$264.83
$270.00	$275.00	Aug 3	$4.82	$4.82	$0.18	26.78	$274.82
$302.50	$305.00	Jul 27	$2.40	$2.40	$0.10	24.00	$304.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$360.00	Aug 14	$4.90	$4.90	$0.10	49.00	$360.10
$360.00	$355.00	Aug 14	$4.85	$4.85	$0.15	32.33	$355.15
$350.00	$347.50	Jul 29	$2.40	$2.40	$0.10	24.00	$347.60
$342.50	$340.00	Jul 31	$2.40	$2.40	$0.10	24.00	$340.10
$345.00	$342.50	Jul 31	$2.40	$2.40	$0.10	24.00	$342.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.04, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 27	Jul 29	$0.06	392.9%	73.9%
$347.50	Jul 27	Jul 29	$0.07	372.8%	71.7%
$345.00	Jul 27	Jul 29	$0.08	352.4%	69.2%
$250.00	Jul 27	Jul 29	$0.10	625.6%	115.1%
$342.50	Jul 27	Jul 29	$0.10	331.8%	67.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 27	Jul 29	$0.06	598.0%	111.3%
$255.00	Jul 27	Jul 29	$0.06	570.5%	107.4%
$257.50	Jul 27	Jul 29	$0.07	543.2%	103.4%
$337.50	Jul 27	Jul 29	$0.07	289.8%	64.5%
$260.00	Jul 27	Jul 29	$0.08	550.1%	100.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 375 found (cheapest 0.55% of stock, avg 11.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$307.50	Jul 27	$1.15	$0.54	$1.69	$305.81	$309.19	0.55%
$310.00	Jul 27	$0.21	$2.10	$2.31	$307.69	$312.31	0.75%
$305.00	Jul 27	$3.20	$0.08	$3.28	$301.72	$308.28	1.06%
$312.50	Jul 27	$0.04	$4.47	$4.51	$307.99	$317.01	1.46%
$302.50	Jul 27	$5.60	$0.02	$5.62	$296.88	$308.12	1.82%
$315.00	Jul 27	$0.02	$6.93	$6.95	$308.05	$321.95	2.26%
$300.00	Jul 27	$8.10	$0.01	$8.11	$291.89	$308.11	2.63%
$317.50	Jul 27	$0.01	$9.43	$9.44	$308.06	$326.94	3.06%
$307.50	Jul 29	$5.55	$4.88	$10.43	$297.07	$317.93	3.38%
$310.00	Jul 29	$4.35	$6.20	$10.55	$299.45	$320.55	3.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 5.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$310.00	$305.00	Jul 27	$0.21	$0.08	$0.29	$304.71	$310.29
$310.00	$307.50	Jul 27	$0.21	$0.54	$0.75	$306.75	$310.75
$320.00	$297.50	Jul 29	$1.41	$1.55	$2.96	$294.54	$322.96
$317.50	$297.50	Jul 29	$1.91	$1.55	$3.46	$294.04	$320.96
$320.00	$300.00	Jul 29	$1.41	$2.12	$3.53	$296.47	$323.53
$317.50	$300.00	Jul 29	$1.91	$2.12	$4.03	$295.97	$321.53
$315.00	$297.50	Jul 29	$2.55	$1.55	$4.10	$293.40	$319.10
$320.00	$302.50	Jul 29	$1.41	$2.85	$4.26	$298.24	$324.26
$315.00	$300.00	Jul 29	$2.55	$2.12	$4.67	$295.33	$319.67
$317.50	$302.50	Jul 29	$1.91	$2.85	$4.76	$297.74	$322.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 376 found (best R:R 28.41, avg credit $3.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
255/260	265/270	Aug 5	$4.83	$0.17	28.41	$255.17	$269.83
250/255	260/265	Aug 21	$4.83	$0.17	28.41	$250.17	$264.83
255/260	265/270	Aug 14	$4.79	$0.21	22.81	$255.21	$269.79
250/255	260/265	Aug 28	$4.78	$0.22	21.73	$250.22	$264.78
285/288	290/292	Aug 3	$2.38	$0.12	19.83	$285.12	$292.38
260/265	270/275	Aug 5	$4.76	$0.24	19.83	$260.24	$274.76
265/270	275/280	Aug 5	$4.76	$0.24	19.83	$265.24	$279.76
278/280	282/285	Aug 7	$2.38	$0.12	19.83	$277.62	$284.88
280/282	285/288	Aug 3	$2.37	$0.13	18.23	$280.13	$287.37
260/265	270/275	Aug 21	$4.73	$0.27	17.52	$260.27	$274.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 404 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$355.00	$360.00	$365.00	Aug 14	$0.07	$4.93	70.43
$260.00	$265.00	$270.00	Aug 5	$0.08	$4.92	61.50
$350.00	$355.00	$360.00	Aug 10	$0.08	$4.92	61.50
$355.00	$360.00	$365.00	Aug 10	$0.08	$4.92	61.50
$275.00	$280.00	$285.00	Jul 29	$0.09	$4.91	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 10	$0.06	$4.94	82.33
$255.00	$260.00	$265.00	Aug 10	$0.06	$4.94	82.33
$250.00	$255.00	$260.00	Aug 14	$0.08	$4.92	61.50
$250.00	$255.00	$260.00	Aug 21	$0.08	$4.92	61.50
$260.00	$265.00	$270.00	Aug 5	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 295 found (best net $-0.21, 287 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$365.00	1:2	Aug 10	-$0.55	$4.45
$355.00	$360.00	1:2	Aug 10	-$0.65	$4.35
$350.00	$355.00	1:2	Aug 10	-$0.83	$4.17
$360.00	$365.00	1:2	Aug 14	-$0.96	$4.04
$345.00	$350.00	1:2	Aug 10	-$1.08	$3.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$250.00	1:2	Aug 5	-$0.21	$4.79
$260.00	$255.00	1:2	Aug 5	-$0.26	$4.74
$265.00	$260.00	1:2	Aug 5	-$0.33	$4.67
$255.00	$250.00	1:2	Aug 10	-$0.38	$4.62
$270.00	$265.00	1:2	Aug 5	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 6.07%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Sep 4	$18.70	0.52	0.6%	6.07%	6.67%	193	203
$310.00	Aug 28	$16.85	0.51	0.6%	5.47%	6.07%	2.2K	306
$315.00	Sep 4	$16.40	0.48	2.2%	5.32%	7.54%	174	61
$310.00	Aug 21	$14.95	0.51	0.6%	4.85%	5.45%	1.1K	1.5K
$315.00	Aug 28	$14.60	0.47	2.2%	4.74%	6.96%	1.1K	745
$320.00	Sep 4	$14.35	0.44	3.8%	4.66%	8.50%	61	408
$312.50	Aug 21	$13.80	0.48	1.4%	4.48%	5.89%	379	--
$310.00	Aug 14	$12.85	0.50	0.6%	4.17%	4.77%	667	262
$315.00	Aug 21	$12.70	0.46	2.2%	4.12%	6.34%	1.7K	2.5K
$320.00	Aug 28	$12.50	0.42	3.8%	4.06%	7.90%	166	793

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 1,156,177

Total Puts 1,255,393

Put/Call Ratio 1.09

Net Difference -99,216

Prior's Put/Call Breakdown

Total Calls 1,724,850

Total Puts 1,949,681

Put/Call Ratio 1.13

Net Difference -224,831

Prior 7-Day Put/Call Summary

Total Calls 7,478,921

Total Puts 6,610,751

Average Put/Call Ratio 0.84

Ratio Trend Falling

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