TSLA - Options Database

TSLA

TESLA INC

$407.51 -2.92%

(7/7 11:01) ◀

Tuesday, July 7, 2026 (12:00pm)

▶ (7/7 13:00)

◀ 7/7 12:00 ▶

Option Volume

Detail

ℹ

Current (07/07 12:00pm) 1,247,177

Calls: 571,606 (46%)

Puts: 675,571 (54%)

Prior (07/06) 2,221,704

Calls: 1,517,749 (68%)

Puts: 703,955 (32%)

Current vs Prior -43.86%

Calls: -62.34% (Calls)

Puts: -4.03% (Puts)

Prior 7-Day Total 23,223,744

Calls: 13,668,014 (59%)

Puts: 9,555,730 (41%)

Prior 7-Day Average 3,317,677

Calls: 1,952,573 (59%)

Puts: 1,365,104 (41%)

Current vs Prior 7-Day Avg -62.41%

Calls: -70.73%

Puts: -50.51%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07 12:00pm) $724.75M

Calls: $310.95M (43%)

Puts: $413.80M (57%)

Prior (07/06) $1.52B

Calls: $1.37B (90%)

Puts: $148.99M (10%)

Current vs Prior -52.40%

Calls: -77.36%

Puts: +177.74%

Prior 7-Day Total $13.74B

Calls: $9.31B (68%)

Puts: $4.43B (32%)

Prior 7-Day Average $1.96B

Calls: $1.33B (68%)

Puts: $632.91M (32%)

Current vs Prior 7-Day Avg -63.08%

Calls: -76.62%

Puts: -34.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 12:00pm) 1.18

Prior (07/06) 0.46

Current vs Prior +154.82%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +64.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07 12:00pm) 5,779,006

Calls: 3,332,529 (58%)

Puts: 2,446,477 (42%)

Prior (07/06) 5,781,459

Calls: 3,361,927 (58%)

Puts: 2,419,532 (42%)

Current vs Prior -0.04%

Prior 7-Day Total 40,387,091

Calls: 23,306,296 (58%)

Puts: 17,080,795 (42%)

Prior 7-Day Average 5,769,584

Calls: 3,329,470 (58%)

Puts: 2,440,113 (42%)

Current vs Prior 7-Day Avg +0.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 2.67% | 4.16%4.16% | 6.50%5.69% | 13.76%

Prior 3.40% | 4.53%4.53% | 7.00%5.96% | 13.72%

Current vs Prior -21.37% | -8.05%-8.05% | -7.16%-4.61% | +0.27%

Prior 7-Day Avg 2.90% | 4.09%5.00% | 7.21%6.33% | 13.88%

Current vs 7-Day Avg -7.77% | +1.89%-16.72% | -9.82%-10.19% | -0.84%

Prior 7-Day Eod 3.40% | 4.53%-- | ---- | --

Current vs 7-Day Eod -21.37% | -8.05%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.86% | 1.46%

Calls: 2.08% | 1.26%

Puts: 1.64% | 1.66%

Prior 3.03% | 1.75%

Calls: 4.23% | 2.07%

Puts: 1.83% | 1.43%

Current vs Prior -38.61% | -16.57%

Prior 7-Day Avg 3.95% | 3.25%

Calls: 4.09% | 2.81%

Puts: 3.81% | 3.69%

Current vs 7-Day Avg -52.89% | -55.08%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 44% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 155% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BEARISH	BEARISH
10:00	BEARISH	NEUTRAL	BEARISH

📈 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 806 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	22.20	22.30	$22.25	0.4%	1.6K	0.47	12.8K
$400.00	Aug 21	31.60	31.75	$31.68	0.5%	431	0.58	5.7K
$415.00	Aug 21	24.30	24.45	$24.38	0.6%	558	0.49	2.4K
$440.00	Aug 21	15.20	15.30	$15.25	0.7%	229	0.36	7.0K
$390.00	Aug 21	37.25	37.50	$37.38	0.7%	22	0.64	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 8	1.86	1.87	$1.87	0.5%	65.9K	0.25	4.0K
$415.00	Jul 17	16.40	16.50	$16.45	0.6%	3.2K	0.57	4.2K
$415.00	Aug 21	29.60	29.80	$29.70	0.7%	93	0.51	968
$410.00	Jul 31	21.40	21.55	$21.48	0.7%	228	0.49	862
$425.00	Aug 21	35.50	35.75	$35.63	0.7%	77	0.56	770

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$482.50	Jul 8	0.05	0.06	$0.06	16.7%	565	0.01	2.5K
$475.00	Jul 8	0.06	0.07	$0.07	14.3%	2.1K	0.01	2.8K
$477.50	Jul 8	0.06	0.07	$0.07	14.3%	121	0.01	2.7K
$472.50	Jul 8	0.07	0.08	$0.08	12.5%	253	0.01	2.7K
$467.50	Jul 8	0.08	0.09	$0.09	11.1%	465	0.01	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 8	0.05	0.06	$0.06	16.7%	97	0.01	117
$365.00	Jul 8	0.05	0.06	$0.06	16.7%	344	0.01	845
$370.00	Jul 8	0.07	0.08	$0.08	12.5%	539	0.01	1.3K
$372.50	Jul 8	0.07	0.08	$0.08	12.5%	788	0.01	518
$375.00	Jul 8	0.08	0.09	$0.09	11.1%	821	0.01	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Jul 8	73.55	76.20	$74.88	3.5%	--	1.00	33
$337.50	Jul 8	68.55	71.15	$69.85	3.7%	--	1.00	35
$340.00	Jul 8	66.05	68.65	$67.35	3.9%	--	1.00	22
$342.50	Jul 8	63.55	65.75	$64.65	3.4%	2	1.00	--
$350.00	Jul 8	56.85	58.40	$57.63	2.7%	32	0.99	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Jul 8	34.40	35.80	$35.10	4.0%	3	1.00	10
$445.00	Jul 8	36.80	38.30	$37.55	4.0%	5	1.00	7
$447.50	Jul 8	39.75	40.95	$40.35	3.0%	--	1.00	42
$450.00	Jul 8	42.10	43.35	$42.73	2.9%	6	1.00	37
$452.50	Jul 8	44.80	45.95	$45.38	2.5%	4	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 870 active (total vol 1.2M, top 65.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 8	1.10	1.13	$1.12	2.7%	51.5K	0.17	4.8K
$410.00	Jul 8	3.65	3.70	$3.68	1.4%	38.0K	0.43	3.2K
$415.00	Jul 8	2.05	2.07	$2.06	1.0%	32.0K	0.28	3.8K
$425.00	Jul 8	0.62	0.64	$0.63	3.2%	22.1K	0.10	2.5K
$430.00	Jul 8	0.38	0.39	$0.39	2.6%	19.3K	0.07	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 8	1.86	1.87	$1.87	0.5%	65.9K	0.25	4.0K
$405.00	Jul 8	3.50	3.60	$3.55	2.8%	51.0K	0.41	2.1K
$407.50	Jul 8	4.65	4.75	$4.70	2.1%	48.8K	0.49	1.6K
$410.00	Jul 8	6.05	6.15	$6.10	1.6%	48.3K	0.57	2.9K
$395.00	Jul 8	0.90	0.91	$0.91	1.1%	40.6K	0.14	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 122 strikes (avg 59.7%, max 175.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 8	Aug 21	121.9%	49.7%	145.6%	2	368
$485.00	Jul 8	Aug 21	118.2%	48.9%	141.4%	1.7K	3.8K
$480.00	Jul 8	Aug 21	115.6%	48.8%	137.0%	545	8.2K
$482.50	Jul 8	Jul 20	117.6%	51.8%	127.0%	566	2.5K
$475.00	Jul 8	Aug 21	110.1%	48.6%	126.5%	2.3K	4.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 8	Aug 21	140.1%	50.8%	175.7%	40	6.5K
$335.00	Jul 8	Aug 21	128.8%	50.2%	156.7%	281	1.8K
$340.00	Jul 8	Aug 21	121.9%	49.7%	145.6%	1.5K	5.2K
$345.00	Jul 8	Aug 21	113.1%	49.1%	130.3%	579	1.9K
$350.00	Jul 8	Aug 21	107.1%	48.6%	120.3%	746	9.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 472 found (best R:R 42.48, avg 4.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$462.50	$465.00	Jul 17	$0.10	$2.40	$0.10	24.00	$462.60
$465.00	$472.50	Jul 20	$0.32	$7.18	$0.32	22.44	$465.32
$440.00	$442.50	Jul 10	$0.11	$2.39	$0.11	21.73	$440.11
$445.00	$447.50	Jul 13	$0.11	$2.39	$0.11	21.73	$445.11
$455.00	$457.50	Jul 15	$0.11	$2.39	$0.11	21.73	$455.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 20	$0.23	$9.77	$0.23	42.48	$339.77
$350.00	$340.00	Jul 20	$0.28	$9.72	$0.28	34.71	$349.72
$370.00	$367.50	Jul 13	$0.11	$2.39	$0.11	21.73	$369.89
$362.50	$360.00	Jul 15	$0.11	$2.39	$0.11	21.73	$362.39
$335.00	$330.00	Jul 24	$0.23	$4.77	$0.23	20.74	$334.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 694 found (best R:R 61.50, avg 3.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 24	$4.87	$4.87	$0.13	37.46	$339.87
$350.00	$365.00	Jul 15	$14.40	$14.40	$0.60	24.00	$364.40
$350.00	$355.00	Jul 17	$4.77	$4.77	$0.23	20.74	$354.77
$347.50	$350.00	Jul 17	$2.38	$2.38	$0.12	19.83	$349.88
$345.00	$350.00	Jul 24	$4.75	$4.75	$0.25	19.00	$349.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$487.50	$480.00	Jul 20	$7.38	$7.38	$0.12	61.50	$480.12
$460.00	$452.50	Jul 15	$7.35	$7.35	$0.15	49.00	$452.65
$465.00	$460.00	Jul 17	$4.87	$4.87	$0.13	37.46	$460.13
$475.00	$470.00	Jul 17	$4.87	$4.87	$0.13	37.46	$470.13
$485.00	$480.00	Jul 24	$4.85	$4.85	$0.15	32.33	$480.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 120 found (avg debit $0.97, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$482.50	Jul 8	Jul 10	$0.09	117.6%	81.0%
$487.50	Jul 8	Jul 10	$0.09	122.6%	84.0%
$477.50	Jul 8	Jul 10	$0.10	113.4%	78.0%
$480.00	Jul 8	Jul 10	$0.10	115.6%	79.5%
$485.00	Jul 8	Jul 10	$0.10	118.2%	82.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Jul 8	Jul 10	$0.06	144.5%	97.8%
$330.00	Jul 8	Jul 10	$0.06	140.1%	94.8%
$332.50	Jul 8	Jul 10	$0.06	135.4%	93.0%
$335.00	Jul 8	Jul 10	$0.07	128.8%	90.0%
$337.50	Jul 8	Jul 10	$0.07	126.4%	88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 397 found (cheapest 2.33% of stock, avg 10.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Jul 8	$4.80	$4.70	$9.50	$398.00	$417.00	2.33%
$405.00	Jul 8	$6.15	$3.55	$9.70	$395.30	$414.70	2.38%
$410.00	Jul 8	$3.68	$6.10	$9.78	$400.22	$419.78	2.40%
$402.50	Jul 8	$7.70	$2.62	$10.32	$392.18	$412.82	2.53%
$412.50	Jul 8	$2.76	$7.70	$10.46	$402.04	$422.96	2.57%
$400.00	Jul 8	$9.48	$1.87	$11.35	$388.65	$411.35	2.79%
$415.00	Jul 8	$2.06	$9.45	$11.51	$403.49	$426.51	2.82%
$397.50	Jul 8	$11.40	$1.32	$12.72	$384.78	$410.22	3.12%
$417.50	Jul 8	$1.52	$11.45	$12.97	$404.53	$430.47	3.18%
$395.00	Jul 8	$13.48	$0.91	$14.39	$380.61	$409.39	3.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.60% of stock, avg 5.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$397.50	Jul 8	$1.12	$1.32	$2.44	$395.06	$422.44
$417.50	$397.50	Jul 8	$1.52	$1.32	$2.84	$394.66	$420.34
$420.00	$400.00	Jul 8	$1.12	$1.87	$2.99	$397.01	$422.99
$415.00	$397.50	Jul 8	$2.06	$1.32	$3.38	$394.12	$418.38
$417.50	$400.00	Jul 8	$1.52	$1.87	$3.39	$396.61	$420.89
$420.00	$402.50	Jul 8	$1.12	$2.62	$3.74	$398.76	$423.74
$415.00	$400.00	Jul 8	$2.06	$1.87	$3.93	$396.07	$418.93
$412.50	$397.50	Jul 8	$2.76	$1.32	$4.08	$393.42	$416.58
$417.50	$402.50	Jul 8	$1.52	$2.62	$4.14	$398.36	$421.64
$412.50	$400.00	Jul 8	$2.76	$1.87	$4.63	$395.37	$417.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 49.00, avg credit $4.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	370/375	Jul 24	$4.90	$0.10	49.00	$360.10	$374.90
362/365	370/375	Jul 20	$4.88	$0.12	40.67	$360.12	$374.88
358/360	370/375	Jul 20	$4.87	$0.13	37.46	$355.13	$374.87
345/350	360/365	Aug 7	$4.87	$0.13	37.46	$345.13	$364.87
330/335	340/345	Aug 21	$4.87	$0.13	37.46	$330.13	$344.87
365/370	380/385	Aug 7	$4.85	$0.15	32.33	$365.15	$384.85
330/335	345/350	Jul 31	$4.84	$0.16	30.25	$330.16	$349.84
355/360	365/370	Jul 31	$4.83	$0.17	28.41	$355.17	$369.83
335/340	350/355	Aug 21	$4.82	$0.18	26.78	$335.18	$354.82
365/368	370/375	Jul 20	$4.80	$0.20	24.00	$362.70	$374.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 447 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 31	$0.06	$4.94	82.33
$465.00	$470.00	$475.00	Aug 14	$0.06	$4.94	82.33
$470.00	$475.00	$480.00	Jul 24	$0.07	$4.93	70.43
$340.00	$345.00	$350.00	Jul 31	$0.07	$4.93	70.43
$465.00	$470.00	$475.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Jul 20	$0.05	$9.95	199.00
$330.00	$335.00	$340.00	Aug 7	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 24	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Jul 31	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Jul 31	$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. 315 found (best net $-15.13, 315 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$472.50	1:2	Jul 20	-$0.68	$6.82
$480.00	$485.00	1:2	Jul 15	-$0.30	$4.70
$475.00	$480.00	1:2	Jul 20	-$0.40	$4.60
$460.00	$465.00	1:2	Jul 20	-$1.05	$3.95
$455.00	$460.00	1:2	Jul 20	-$1.31	$3.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$472.50	$445.00	1:2	Jul 20	-$15.13	$12.37
$340.00	$330.00	1:2	Jul 20	-$0.26	$9.74
$350.00	$340.00	1:2	Jul 20	-$0.44	$9.56
$340.00	$335.00	1:2	Jul 13	-$0.13	$4.87
$335.00	$330.00	1:2	Jul 13	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 6.52%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 21	$26.55	0.52	0.6%	6.52%	7.13%	299	3.0K
$410.00	Aug 14	$24.45	0.52	0.6%	6.00%	6.61%	109	113
$415.00	Aug 21	$24.30	0.49	1.8%	5.96%	7.80%	558	2.4K
$410.00	Aug 7	$22.30	0.51	0.6%	5.47%	6.08%	281	420
$420.00	Aug 21	$22.20	0.47	3.1%	5.45%	8.51%	1.6K	12.8K
$415.00	Aug 14	$22.15	0.49	1.8%	5.44%	7.27%	64	59
$425.00	Aug 21	$20.20	0.44	4.3%	4.96%	9.25%	165	2.0K
$410.00	Jul 31	$20.10	0.51	0.6%	4.93%	5.54%	502	1.6K
$415.00	Aug 7	$20.05	0.48	1.8%	4.92%	6.76%	269	270
$420.00	Aug 14	$20.05	0.46	3.1%	4.92%	7.99%	90	156

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 571,606

Total Puts 675,571

Put/Call Ratio 1.18

Net Difference -103,965

Prior's Put/Call Breakdown

Total Calls 1,517,749

Total Puts 703,955

Put/Call Ratio 0.46

Net Difference 813,794

Prior 7-Day Put/Call Summary

Total Calls 13,668,014

Total Puts 9,555,730

Average Put/Call Ratio 0.72

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