TSLA - Options Database

TSLA

TESLA INC

$393.61 -2.31%

(7/8 11:01) ◀

Wednesday, July 8, 2026 (12:00pm)

▶ (7/8 13:00)

◀ 7/8 12:00 ▶

Option Volume

Detail

ℹ

Current (07/08 12:00pm) 1,599,517

Calls: 725,715 (45%)

Puts: 873,802 (55%)

Prior (07/07) 1,247,177

Calls: 571,606 (46%)

Puts: 675,571 (54%)

Current vs Prior +28.25%

Calls: +26.96% (Calls)

Puts: +29.34% (Puts)

Prior 7-Day Total 23,708,447

Calls: 13,865,841 (58%)

Puts: 9,842,606 (42%)

Prior 7-Day Average 3,386,921

Calls: 1,980,834 (58%)

Puts: 1,406,086 (42%)

Current vs Prior 7-Day Avg -52.77%

Calls: -63.36%

Puts: -37.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 12:00pm) $574.14M

Calls: $246.11M (43%)

Puts: $328.03M (57%)

Prior (07/07) $724.75M

Calls: $310.95M (43%)

Puts: $413.80M (57%)

Current vs Prior -20.78%

Calls: -20.85%

Puts: -20.73%

Prior 7-Day Total $13.69B

Calls: $9.26B (68%)

Puts: $4.43B (32%)

Prior 7-Day Average $1.96B

Calls: $1.32B (68%)

Puts: $632.50M (32%)

Current vs Prior 7-Day Avg -70.64%

Calls: -81.40%

Puts: -48.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 12:00pm) 1.20

Prior (07/07) 1.18

Current vs Prior +1.88%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +63.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 12:00pm) 5,998,127

Calls: 3,476,221 (58%)

Puts: 2,521,906 (42%)

Prior (07/07) 5,779,006

Calls: 3,332,529 (58%)

Puts: 2,446,477 (42%)

Current vs Prior +3.79%

Prior 7-Day Total 40,497,103

Calls: 23,354,739 (58%)

Puts: 17,142,364 (42%)

Prior 7-Day Average 5,785,300

Calls: 3,336,391 (58%)

Puts: 2,448,909 (42%)

Current vs Prior 7-Day Avg +3.68%

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 1.36% | 3.47%3.47% | 6.13%5.29% | 13.61%

Prior 2.49% | 4.15%4.15% | 6.58%5.74% | 13.81%

Current vs Prior -45.30% | -16.48%-16.48% | -6.87%-7.82% | -1.45%

Prior 7-Day Avg 2.90% | 4.18%4.72% | 7.00%6.14% | 13.86%

Current vs 7-Day Avg -53.10% | -17.00%-26.49% | -12.44%-13.76% | -1.76%

Prior 7-Day Eod 2.49% | 4.15%-- | ---- | --

Current vs 7-Day Eod -45.30% | -16.48%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.08% | 1.46%

Calls: 0.39% | 1.47%

Puts: 1.78% | 1.46%

Prior 3.55% | 1.52%

Calls: 4.35% | 1.21%

Puts: 2.76% | 1.82%

Current vs Prior -69.58% | -3.95%

Prior 7-Day Avg 4.14% | 2.99%

Calls: 4.36% | 2.64%

Puts: 3.93% | 3.34%

Current vs 7-Day Avg -73.93% | -51.15%

Liquidity Good

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 indicates protective 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 BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	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 834 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 8	2.54	2.55	$2.55	0.4%	22.9K	0.58	603
$390.00	Aug 21	28.25	28.40	$28.33	0.5%	983	0.56	4.0K
$405.00	Aug 21	21.35	21.50	$21.43	0.7%	117	0.47	1.4K
$410.00	Aug 21	19.35	19.50	$19.43	0.8%	376	0.44	3.3K
$395.00	Aug 21	25.75	25.95	$25.85	0.8%	285	0.52	955

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	30.75	30.90	$30.83	0.5%	37	0.53	1.2K
$390.00	Aug 21	22.65	22.80	$22.73	0.7%	135	0.44	6.8K
$400.00	Aug 21	27.85	28.05	$27.95	0.7%	1.0K	0.50	7.8K
$400.00	Jul 24	20.45	20.60	$20.53	0.7%	399	0.53	2.5K
$385.00	Aug 21	20.30	20.45	$20.38	0.7%	170	0.41	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Jul 8	0.06	0.07	$0.07	14.3%	13.3K	0.03	4.0K
$470.00	Jul 10	0.06	0.07	$0.07	14.3%	1.7K	0.01	4.8K
$467.50	Jul 10	0.07	0.08	$0.08	12.5%	319	0.01	1.1K
$460.00	Jul 10	0.08	0.09	$0.09	11.1%	890	0.01	10.5K
$462.50	Jul 10	0.08	0.09	$0.09	11.1%	123	0.01	516

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	0.05	0.06	$0.06	16.7%	172	0.01	2.5K
$382.50	Jul 8	0.06	0.07	$0.07	14.3%	18.1K	0.03	1.0K
$325.00	Jul 10	0.06	0.07	$0.07	14.3%	45	0.01	901
$330.00	Jul 10	0.07	0.08	$0.08	12.5%	97	0.01	1.4K
$335.00	Jul 10	0.08	0.09	$0.09	11.1%	68	0.01	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 420 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Jul 8	75.00	76.90	$75.95	2.5%	--	1.00	10
$320.00	Jul 8	71.90	74.20	$73.05	3.1%	7	1.00	3
$322.50	Jul 8	69.85	71.35	$70.60	2.1%	7	1.00	1
$330.00	Jul 8	62.00	64.15	$63.08	3.4%	2	1.00	3
$332.50	Jul 8	59.85	61.30	$60.58	2.4%	2	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Jul 10	38.15	40.20	$39.17	5.2%	13	1.00	76
$435.00	Jul 10	41.30	42.10	$41.70	1.9%	32	1.00	1.1K
$437.50	Jul 10	43.80	45.05	$44.43	2.8%	--	1.00	37
$440.00	Jul 10	46.20	47.70	$46.95	3.2%	21	1.00	560
$442.50	Jul 10	48.25	50.20	$49.23	4.0%	1	1.00	59

Most actively traded options today. High liquidity = easy entry/exit. 884 active (total vol 1.5M, top 191.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 8	0.35	0.36	$0.36	2.8%	77.4K	0.13	2.4K
$395.00	Jul 8	1.35	1.37	$1.36	1.5%	53.7K	0.39	734
$405.00	Jul 8	0.10	0.11	$0.11	9.1%	44.2K	0.04	5.1K
$397.50	Jul 8	0.69	0.70	$0.70	1.4%	44.0K	0.23	376
$410.00	Jul 8	0.04	0.05	$0.05	20.0%	30.2K	0.02	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 8	0.69	0.70	$0.70	1.4%	191.6K	0.24	5.8K
$392.50	Jul 8	1.47	1.49	$1.48	1.4%	102.7K	0.41	2.7K
$395.00	Jul 8	2.78	2.83	$2.81	1.8%	85.0K	0.61	3.8K
$387.50	Jul 8	0.30	0.31	$0.31	3.2%	64.7K	0.12	1.7K
$385.00	Jul 8	0.13	0.14	$0.14	7.1%	54.8K	0.06	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 124 strikes (avg 197.8%, max 524.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 8	Aug 21	294.2%	48.9%	501.3%	1.1K	8.6K
$320.00	Jul 8	Aug 21	297.9%	50.4%	490.8%	80	238
$330.00	Jul 8	Aug 21	256.6%	49.2%	421.7%	4	222
$465.00	Jul 8	Aug 21	241.0%	48.7%	394.8%	277	7.7K
$462.50	Jul 8	Jul 20	248.7%	51.0%	387.3%	19	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 8	Aug 21	319.0%	51.0%	524.9%	42	1.2K
$320.00	Jul 8	Aug 21	297.9%	50.4%	490.8%	198	10.8K
$325.00	Jul 8	Aug 21	277.1%	49.7%	457.1%	110	1.5K
$330.00	Jul 8	Aug 21	256.6%	49.2%	421.7%	106	6.5K
$335.00	Jul 8	Aug 21	236.2%	48.7%	385.4%	387	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 436 found (best R:R 49.00, avg 5.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$422.50	Jul 10	$0.10	$2.40	$0.10	24.00	$420.10
$435.00	$437.50	Jul 15	$0.11	$2.39	$0.11	21.73	$435.11
$440.00	$442.50	Jul 17	$0.11	$2.39	$0.11	21.73	$440.11
$442.50	$445.00	Jul 17	$0.11	$2.39	$0.11	21.73	$442.61
$445.00	$447.50	Jul 20	$0.11	$2.39	$0.11	21.73	$445.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 20	$0.10	$4.90	$0.10	49.00	$329.90
$335.00	$330.00	Jul 20	$0.13	$4.87	$0.13	37.46	$334.87
$340.00	$335.00	Jul 20	$0.16	$4.84	$0.16	30.25	$339.84
$320.00	$315.00	Jul 24	$0.18	$4.82	$0.18	26.78	$319.82
$345.00	$342.50	Jul 17	$0.10	$2.40	$0.10	24.00	$344.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 672 found (best R:R 49.00, avg 3.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 31	$4.90	$4.90	$0.10	49.00	$324.90
$320.00	$325.00	Jul 20	$4.89	$4.89	$0.11	44.45	$324.89
$325.00	$330.00	Jul 20	$4.88	$4.88	$0.12	40.67	$329.88
$345.00	$350.00	Jul 10	$4.87	$4.87	$0.13	37.46	$349.87
$360.00	$365.00	Jul 13	$4.86	$4.86	$0.14	34.71	$364.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$470.00	$465.00	Jul 10	$4.90	$4.90	$0.10	49.00	$465.10
$455.00	$450.00	Jul 17	$4.88	$4.88	$0.12	40.67	$450.12
$465.00	$460.00	Jul 17	$4.88	$4.88	$0.12	40.67	$460.12
$450.00	$435.00	Jul 15	$14.62	$14.62	$0.38	38.47	$435.38
$437.50	$432.50	Jul 13	$4.87	$4.87	$0.13	37.46	$432.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $0.95, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$467.50	Jul 8	Jul 10	$0.07	248.0%	91.7%
$460.00	Jul 8	Jul 10	$0.08	226.7%	85.4%
$462.50	Jul 8	Jul 10	$0.08	248.7%	88.0%
$465.00	Jul 8	Jul 10	$0.08	241.0%	90.5%
$455.00	Jul 8	Jul 10	$0.09	212.1%	81.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Jul 8	Jul 10	$0.06	308.4%	112.2%
$322.50	Jul 8	Jul 10	$0.06	287.5%	104.9%
$325.00	Jul 8	Jul 10	$0.06	277.1%	101.3%
$327.50	Jul 8	Jul 10	$0.06	266.8%	98.5%
$330.00	Jul 8	Jul 10	$0.07	256.6%	95.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 417 found (cheapest 1.02% of stock, avg 11.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 8	$2.55	$1.48	$4.03	$388.47	$396.53	1.02%
$395.00	Jul 8	$1.36	$2.81	$4.17	$390.83	$399.17	1.06%
$390.00	Jul 8	$4.22	$0.70	$4.92	$385.08	$394.92	1.25%
$397.50	Jul 8	$0.70	$4.65	$5.35	$392.15	$402.85	1.36%
$387.50	Jul 8	$6.38	$0.31	$6.69	$380.81	$394.19	1.70%
$400.00	Jul 8	$0.36	$6.78	$7.14	$392.86	$407.14	1.81%
$385.00	Jul 8	$8.68	$0.14	$8.82	$376.18	$393.82	2.24%
$402.50	Jul 8	$0.19	$9.15	$9.34	$393.16	$411.84	2.37%
$382.50	Jul 8	$10.85	$0.07	$10.92	$371.58	$393.42	2.77%
$405.00	Jul 8	$0.11	$11.55	$11.66	$393.34	$416.66	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.08% of stock, avg 5.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$385.00	Jul 8	$0.19	$0.14	$0.33	$384.67	$402.83
$400.00	$385.00	Jul 8	$0.36	$0.14	$0.50	$384.50	$400.50
$402.50	$387.50	Jul 8	$0.19	$0.31	$0.50	$387.00	$403.00
$400.00	$387.50	Jul 8	$0.36	$0.31	$0.67	$386.83	$400.67
$397.50	$385.00	Jul 8	$0.70	$0.14	$0.84	$384.16	$398.34
$402.50	$390.00	Jul 8	$0.19	$0.70	$0.89	$389.11	$403.39
$397.50	$387.50	Jul 8	$0.70	$0.31	$1.01	$386.49	$398.51
$400.00	$390.00	Jul 8	$0.36	$0.70	$1.06	$388.94	$401.06
$397.50	$390.00	Jul 8	$0.70	$0.70	$1.40	$388.60	$398.90
$395.00	$385.00	Jul 8	$1.36	$0.14	$1.50	$383.50	$396.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 44.45, avg credit $4.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	345/350	Jul 31	$4.89	$0.11	44.45	$330.11	$349.89
360/365	370/375	Aug 14	$4.88	$0.12	40.67	$360.12	$374.88
335/340	350/355	Jul 24	$4.86	$0.14	34.71	$335.14	$354.86
340/345	350/355	Jul 31	$4.86	$0.14	34.71	$340.14	$354.86
315/320	325/330	Aug 21	$4.83	$0.17	28.41	$315.17	$329.83
335/340	365/370	Aug 7	$4.82	$0.18	26.78	$335.18	$369.82
330/335	338/350	Jul 20	$12.03	$0.47	25.60	$322.97	$349.53
355/358	360/365	Jul 15	$4.81	$0.19	25.32	$352.69	$364.81
325/330	345/350	Jul 31	$4.81	$0.19	25.32	$325.19	$349.81
352/355	360/365	Jul 15	$4.80	$0.20	24.00	$350.20	$364.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 449 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$445.00	$450.00	Aug 14	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 14	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Jul 24	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Jul 24	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 21	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Jul 17	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 7	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 7	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 14	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 24	$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. 344 found (best net $-0.12, 341 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$470.00	1:2	Jul 24	-$1.40	$3.60
$350.00	$367.50	1:2	Jul 20	-$14.00	$3.50
$460.00	$465.00	1:2	Jul 24	-$1.59	$3.41
$455.00	$460.00	1:2	Jul 24	-$1.84	$3.16
$450.00	$455.00	1:2	Jul 24	-$2.13	$2.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$315.00	1:2	Jul 13	-$0.12	$4.88
$325.00	$320.00	1:2	Jul 13	-$0.13	$4.87
$335.00	$330.00	1:2	Jul 13	-$0.13	$4.87
$330.00	$325.00	1:2	Jul 13	-$0.14	$4.86
$340.00	$335.00	1:2	Jul 13	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 6.54%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$25.75	0.52	0.3%	6.54%	6.90%	285	955
$395.00	Aug 14	$23.75	0.52	0.3%	6.03%	6.39%	92	68
$400.00	Aug 21	$23.45	0.50	1.6%	5.96%	7.58%	788	5.7K
$395.00	Aug 7	$21.65	0.52	0.3%	5.50%	5.85%	327	327
$400.00	Aug 14	$21.50	0.49	1.6%	5.46%	7.09%	127	81
$405.00	Aug 21	$21.35	0.47	2.9%	5.42%	8.32%	117	1.4K
$395.00	Jul 31	$19.50	0.52	0.3%	4.95%	5.31%	547	676
$400.00	Aug 7	$19.40	0.48	1.6%	4.93%	6.55%	414	1.6K
$405.00	Aug 14	$19.40	0.46	2.9%	4.93%	7.82%	42	63
$410.00	Aug 21	$19.35	0.44	4.2%	4.92%	9.08%	376	3.3K

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 725,715

Total Puts 873,802

Put/Call Ratio 1.20

Net Difference -148,087

Prior's Put/Call Breakdown

Total Calls 571,606

Total Puts 675,571

Put/Call Ratio 1.18

Net Difference -103,965

Prior 7-Day Put/Call Summary

Total Calls 13,865,841

Total Puts 9,842,606

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