TSLA - Options Database

TSLA

TESLA INC

$309.22 -1.22%

$308.63 (-0.19%)🌙

as of 07/27 06:07 PM

(7/27 16:00) ◀

Monday, July 27, 2026 (6:07pm)

▶ (7/28 10:00)

◀ 7/27 18:07 ▶

Option Volume

Detail

ℹ

Current (07/27) 2,604,513

Calls: 1,264,866 (49%)

Puts: 1,339,647 (51%)

Prior (07/24) 3,674,531

Calls: 1,724,850 (47%)

Puts: 1,949,681 (53%)

Current vs Prior -29.12%

Calls: -26.67% (Calls)

Puts: -31.29% (Puts)

Prior 7-Day Total 16,501,242

Calls: 8,635,098 (52%)

Puts: 7,866,144 (48%)

Prior 7-Day Average 2,357,320

Calls: 1,233,585 (52%)

Puts: 1,123,734 (48%)

Current vs Prior 7-Day Avg +10.49%

Calls: +2.54%

Puts: +19.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27) $1.28B

Calls: $482.78M (38%)

Puts: $792.37M (62%)

Prior (07/24) $1.86B

Calls: $780.92M (42%)

Puts: $1.08B (58%)

Current vs Prior -31.57%

Calls: -38.18%

Puts: -26.80%

Prior 7-Day Total $12.53B

Calls: $4.22B (34%)

Puts: $8.32B (66%)

Prior 7-Day Average $1.79B

Calls: $602.22M (34%)

Puts: $1.19B (66%)

Current vs Prior 7-Day Avg -28.78%

Calls: -19.83%

Puts: -33.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 1.06

Prior (07/24) 1.13

Current vs Prior -6.30%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +21.39%

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 36,213,576

Calls: 20,866,922 (58%)

Puts: 15,346,654 (42%)

Prior 7-Day Average 5,173,368

Calls: 2,980,988 (58%)

Puts: 2,192,379 (42%)

Current vs Prior 7-Day Avg +8.23%

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 0.81% | 3.66%5.13% | 7.56%10.40% | 14.87%

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

Current vs Prior +9.77% | +1.30%-16.16% | -13.18%-9.29% | -3.99%

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

Current vs 7-Day Avg -23.86% | -18.30%+3.90% | -3.73%+32.14% | +3.93%

Prior 7-Day Eod 1.05% | 3.81%6.12% | 8.71%11.46% | 15.49%

Current vs 7-Day Eod +246.81% | +34.52%-16.16% | -13.18%-9.29% | -3.99%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.20% | 3.16%

Calls: 5.95% | 3.04%

Puts: 6.45% | 3.28%

Prior 1.50% | 1.46%

Calls: 2.00% | 1.47%

Puts: 0.99% | 1.46%

Current vs Prior +313.33% | +116.44%

Prior 7-Day Avg 3.02% | 2.01%

Calls: 3.34% | 2.00%

Puts: 2.20% | 2.13%

Current vs 7-Day Avg +105.01% | +56.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($792.37M). Slightly bearish P/C ratio of 1.06.

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 688 of results (avg 4.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Aug 21	10.20	10.30	$10.25	1.0%	343	0.40	--
$315.00	Aug 28	15.05	15.20	$15.13	1.0%	1.1K	0.48	745
$315.00	Aug 21	13.15	13.30	$13.23	1.1%	1.8K	0.47	2.5K
$250.00	Aug 21	60.85	61.55	$61.20	1.1%	26	0.94	334
$315.00	Aug 7	8.65	8.75	$8.70	1.1%	2.1K	0.44	690

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 28	62.15	62.65	$62.40	0.8%	42	0.87	1.3K
$310.00	Aug 21	15.30	15.45	$15.38	1.0%	3.6K	0.48	4.4K
$367.50	Jul 29	58.10	58.70	$58.40	1.0%	69	0.99	182
$360.00	Aug 21	52.30	52.85	$52.58	1.0%	234	0.86	7.0K
$307.50	Aug 21	14.05	14.20	$14.13	1.1%	960	0.46	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 29	0.06	0.07	$0.07	14.3%	3.8K	0.01	25.1K
$347.50	Jul 29	0.07	0.08	$0.08	12.5%	700	0.01	558
$345.00	Jul 29	0.08	0.09	$0.09	11.1%	3.0K	0.02	829
$342.50	Jul 29	0.10	0.11	$0.11	9.1%	1.1K	0.02	692
$370.00	Jul 31	0.10	0.12	$0.11	18.2%	1.8K	0.01	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 29	0.06	0.07	$0.07	14.3%	53	0.01	121
$262.50	Jul 29	0.07	0.08	$0.08	12.5%	119	0.01	31
$265.00	Jul 29	0.08	0.09	$0.09	11.1%	219	0.01	388
$270.00	Jul 29	0.10	0.11	$0.11	9.1%	698	0.01	198
$272.50	Jul 29	0.11	0.12	$0.12	8.3%	245	0.02	220

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 27	56.15	62.00	$59.08	9.9%	64	1.00	1
$252.50	Jul 27	52.60	59.50	$56.05	12.3%	45	1.00	--
$255.00	Jul 27	52.90	57.00	$54.95	7.5%	32	1.00	2
$257.50	Jul 27	47.60	54.50	$51.05	13.5%	12	1.00	--
$260.00	Jul 27	47.35	51.80	$49.58	9.0%	49	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Jul 31	42.45	44.75	$43.60	5.3%	9	1.00	243
$355.00	Jul 31	45.75	46.35	$46.05	1.3%	128	1.00	901
$357.50	Jul 31	47.30	49.60	$48.45	4.7%	37	1.00	183
$360.00	Jul 31	50.70	51.25	$50.98	1.1%	334	1.00	2.1K
$362.50	Jul 31	52.50	54.55	$53.53	3.8%	2	1.00	183

Most actively traded options today. High liquidity = easy entry/exit. 822 active (total vol 2.3M, top 250.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 27	0.05	0.07	$0.06	33.3%	179.0K	0.14	4.4K
$307.50	Jul 27	1.20	1.89	$1.55	44.5%	95.4K	1.00	1.0K
$315.00	Jul 27	0.00	0.01	$0.01	100.0%	88.1K	0.01	3.8K
$312.50	Jul 27	0.00	0.01	$0.01	100.0%	80.5K	0.01	2.1K
$320.00	Jul 27	0.00	0.01	$0.01	100.0%	62.9K	0.00	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 27	0.00	0.01	$0.01	100.0%	250.2K	0.01	3.5K
$307.50	Jul 27	0.00	0.01	$0.01	100.0%	212.6K	0.02	3.1K
$310.00	Jul 27	0.80	1.09	$0.95	30.5%	110.9K	0.86	6.1K
$300.00	Jul 27	0.00	0.01	$0.01	100.0%	80.7K	0.00	2.4K
$302.50	Jul 27	0.00	0.01	$0.01	100.0%	65.9K	0.01	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 824.9%, max 2347.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 27	Aug 28	1236.4%	51.6%	2297.3%	49	58
$257.50	Jul 27	Aug 7	1158.7%	62.3%	1760.1%	192	--
$250.00	Jul 27	Aug 28	905.4%	53.8%	1584.4%	77	41
$370.00	Jul 27	Sep 4	765.1%	48.3%	1485.2%	324	998
$255.00	Jul 27	Aug 28	826.9%	52.6%	1470.8%	34	36

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$260.00	Jul 27	Sep 4	1236.4%	50.5%	2347.7%	262	633
$257.50	Jul 27	Aug 7	1158.7%	62.3%	1760.1%	242	218
$250.00	Jul 27	Sep 4	905.4%	52.4%	1629.0%	569	4.9K
$255.00	Jul 27	Sep 4	826.9%	51.4%	1509.1%	1.3K	3.6K
$370.00	Jul 27	Sep 4	765.1%	48.3%	1485.2%	56	112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 37.46, avg 5.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Aug 10	$0.14	$4.86	$0.14	34.71	$365.14
$360.00	$365.00	Aug 10	$0.20	$4.80	$0.20	24.00	$360.20
$330.00	$332.50	Jul 29	$0.11	$2.39	$0.11	21.73	$330.11
$340.00	$342.50	Jul 31	$0.11	$2.39	$0.11	21.73	$340.11
$352.50	$355.00	Aug 5	$0.11	$2.39	$0.11	21.73	$352.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Aug 10	$0.13	$4.87	$0.13	37.46	$254.87
$265.00	$260.00	Aug 5	$0.14	$4.86	$0.14	34.71	$264.86
$260.00	$255.00	Aug 10	$0.17	$4.83	$0.17	28.41	$259.83
$280.00	$277.50	Jul 31	$0.10	$2.40	$0.10	24.00	$279.90
$255.00	$250.00	Aug 14	$0.21	$4.79	$0.21	22.81	$254.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 565 found (best R:R 49.00, avg 2.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 29	$4.90	$4.90	$0.10	49.00	$269.90
$270.00	$275.00	Aug 3	$4.83	$4.83	$0.17	28.41	$274.83
$260.00	$265.00	Aug 5	$4.83	$4.83	$0.17	28.41	$264.83
$277.50	$280.00	Jul 31	$2.40	$2.40	$0.10	24.00	$279.90
$265.00	$270.00	Aug 5	$4.80	$4.80	$0.20	24.00	$269.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$337.50	$335.00	Jul 27	$2.40	$2.40	$0.10	24.00	$335.10
$370.00	$367.50	Jul 27	$2.40	$2.40	$0.10	24.00	$367.60
$355.00	$350.00	Aug 10	$4.73	$4.73	$0.27	17.52	$350.27
$360.00	$355.00	Aug 10	$4.72	$4.72	$0.28	16.86	$355.28
$340.00	$337.50	Jul 29	$2.35	$2.35	$0.15	15.67	$337.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $1.09, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 27	Jul 29	$0.06	546.4%	74.3%
$347.50	Jul 27	Jul 29	$0.07	517.7%	72.0%
$345.00	Jul 27	Jul 29	$0.08	488.6%	69.4%
$342.50	Jul 27	Jul 29	$0.10	459.1%	67.5%
$340.00	Jul 27	Jul 29	$0.13	429.3%	65.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Jul 27	Jul 29	$0.05	337.1%	61.6%
$262.50	Jul 27	Jul 29	$0.07	711.1%	98.3%
$265.00	Jul 27	Jul 29	$0.08	718.6%	94.8%
$267.50	Jul 27	Jul 29	$0.08	676.2%	90.4%
$270.00	Jul 27	Jul 29	$0.10	597.4%	87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 0.33% of stock, avg 11.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$310.00	Jul 27	$0.06	$0.95	$1.01	$308.99	$311.01	0.33%
$307.50	Jul 27	$1.55	$0.01	$1.56	$305.94	$309.06	0.50%
$312.50	Jul 27	$0.01	$3.73	$3.74	$308.76	$316.24	1.21%
$305.00	Jul 27	$4.53	$0.01	$4.54	$300.46	$309.54	1.47%
$315.00	Jul 27	$0.01	$5.88	$5.89	$309.11	$320.89	1.90%
$302.50	Jul 27	$6.68	$0.01	$6.69	$295.81	$309.19	2.16%
$317.50	Jul 27	$0.01	$8.43	$8.44	$309.06	$325.94	2.73%
$300.00	Jul 27	$9.55	$0.01	$9.56	$290.44	$309.56	3.09%
$307.50	Jul 29	$5.88	$4.13	$10.01	$297.49	$317.51	3.24%
$310.00	Jul 29	$4.65	$5.43	$10.08	$299.92	$320.08	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.87% of stock, avg 5.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$320.00	$297.50	Jul 29	$1.49	$1.21	$2.70	$294.80	$322.70
$320.00	$300.00	Jul 29	$1.49	$1.67	$3.16	$296.84	$323.16
$317.50	$297.50	Jul 29	$2.03	$1.21	$3.24	$294.26	$320.74
$317.50	$300.00	Jul 29	$2.03	$1.67	$3.70	$296.30	$321.20
$320.00	$302.50	Jul 29	$1.49	$2.30	$3.79	$298.71	$323.79
$315.00	$297.50	Jul 29	$2.73	$1.21	$3.94	$293.56	$318.94
$317.50	$302.50	Jul 29	$2.03	$2.30	$4.33	$298.17	$321.83
$315.00	$300.00	Jul 29	$2.73	$1.67	$4.40	$295.60	$319.40
$320.00	$305.00	Jul 29	$1.49	$3.10	$4.59	$300.41	$324.59
$312.50	$297.50	Jul 29	$3.60	$1.21	$4.81	$292.69	$317.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 345 found (best R:R 30.25, avg credit $3.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
260/265	270/275	Aug 5	$4.84	$0.16	30.25	$260.16	$274.84
250/255	260/265	Aug 21	$4.80	$0.20	24.00	$250.20	$264.80
255/260	265/270	Aug 14	$4.79	$0.21	22.81	$255.21	$269.79
250/255	260/265	Aug 28	$4.79	$0.21	22.81	$250.21	$264.79
280/282	285/288	Aug 3	$2.38	$0.12	19.83	$280.12	$287.38
282/285	288/290	Aug 3	$2.38	$0.12	19.83	$282.62	$289.88
288/290	292/295	Aug 3	$2.37	$0.13	18.23	$287.63	$294.87
265/270	275/280	Aug 5	$4.74	$0.26	18.23	$265.26	$279.74
250/255	265/270	Aug 14	$4.74	$0.26	18.23	$250.26	$269.74
260/265	270/275	Aug 14	$4.74	$0.26	18.23	$260.26	$274.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Aug 10	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Aug 10	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Aug 14	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Aug 28	$0.06	$4.94	82.33
$360.00	$365.00	$370.00	Aug 28	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 14	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Sep 4	$0.05	$4.95	99.00
$255.00	$260.00	$265.00	Aug 10	$0.07	$4.93	70.43
$260.00	$265.00	$270.00	Aug 5	$0.08	$4.92	61.50
$265.00	$270.00	$275.00	Aug 5	$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. 308 found (best net $-0.20, 301 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$370.00	1:2	Aug 10	-$0.49	$4.51
$360.00	$365.00	1:2	Aug 10	-$0.57	$4.43
$355.00	$360.00	1:2	Aug 10	-$0.69	$4.31
$365.00	$370.00	1:2	Aug 14	-$0.85	$4.15
$350.00	$355.00	1:2	Aug 10	-$0.91	$4.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$255.00	$250.00	1:2	Aug 5	-$0.20	$4.80
$260.00	$255.00	1:2	Aug 5	-$0.25	$4.75
$265.00	$260.00	1:2	Aug 5	-$0.29	$4.71
$255.00	$250.00	1:2	Aug 10	-$0.33	$4.67
$270.00	$265.00	1:2	Aug 5	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.14%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Sep 4	$19.00	0.52	0.2%	6.14%	6.40%	273	203
$310.00	Aug 28	$17.30	0.52	0.2%	5.59%	5.85%	2.3K	306
$315.00	Sep 4	$16.70	0.49	1.9%	5.40%	7.27%	176	61
$310.00	Aug 21	$15.35	0.52	0.2%	4.96%	5.22%	1.2K	1.5K
$315.00	Aug 28	$15.05	0.48	1.9%	4.87%	6.74%	1.1K	745
$320.00	Sep 4	$14.60	0.45	3.5%	4.72%	8.21%	62	408
$312.50	Aug 21	$14.20	0.49	1.1%	4.59%	5.65%	412	--
$310.00	Aug 14	$13.20	0.51	0.2%	4.27%	4.52%	896	262
$315.00	Aug 21	$13.15	0.47	1.9%	4.25%	6.12%	1.8K	2.5K
$320.00	Aug 28	$12.95	0.43	3.5%	4.19%	7.67%	187	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 1,264,866

Total Puts 1,339,647

Put/Call Ratio 1.06

Net Difference -74,781

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 8,635,098

Total Puts 7,866,144

Average Put/Call Ratio 0.87

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