TSLA - Options Database

TSLA

TESLA INC

$394.00 -2.21%

(7/8 12:00) ◀

Wednesday, July 8, 2026 (1:00pm)

▶ (7/8 14:00)

◀ 7/8 13:00 ▶

Option Volume

Detail

ℹ

Current (07/08 1:00pm) 1,905,828

Calls: 906,236 (48%)

Puts: 999,592 (52%)

Prior (07/07) 1,463,687

Calls: 709,261 (48%)

Puts: 754,426 (52%)

Current vs Prior +30.21%

Calls: +27.77% (Calls)

Puts: +32.50% (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 -43.73%

Calls: -54.25%

Puts: -28.91%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 1:00pm) $645.27M

Calls: $306.56M (48%)

Puts: $338.71M (52%)

Prior (07/07) $836.71M

Calls: $418.59M (50%)

Puts: $418.12M (50%)

Current vs Prior -22.88%

Calls: -26.76%

Puts: -18.99%

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 -67.00%

Calls: -76.83%

Puts: -46.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 1:00pm) 1.10

Prior (07/07) 1.06

Current vs Prior +3.70%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +50.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 1:00pm) 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 1.17% | 3.41%3.41% | 6.08%5.26% | 13.61%

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

Current vs Prior -52.90% | -17.91%-17.91% | -7.54%-8.35% | -1.45%

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

Current vs 7-Day Avg -59.61% | -18.42%-27.75% | -13.07%-14.25% | -1.76%

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

Current vs 7-Day Eod -52.90% | -17.91%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.58% | 1.85%

Calls: 2.90% | 2.16%

Puts: 2.26% | 1.54%

Prior 3.55% | 1.52%

Calls: 4.35% | 1.21%

Puts: 2.76% | 1.82%

Current vs Prior -27.32% | +21.71%

Prior 7-Day Avg 4.14% | 2.99%

Calls: 4.36% | 2.64%

Puts: 3.93% | 3.34%

Current vs 7-Day Avg -37.72% | -38.10%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BEARISH	BEARISH	BEARISH
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 832 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	28.50	28.65	$28.58	0.5%	1.2K	0.56	4.0K
$415.00	Aug 21	17.75	17.85	$17.80	0.6%	270	0.41	2.6K
$395.00	Aug 21	26.00	26.15	$26.08	0.6%	327	0.53	955
$400.00	Aug 21	23.70	23.85	$23.78	0.6%	1.1K	0.50	5.7K
$405.00	Jul 31	15.45	15.55	$15.50	0.6%	306	0.44	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	33.50	33.75	$33.63	0.7%	66	0.56	3.3K
$395.00	Jul 31	19.70	19.85	$19.77	0.8%	344	0.48	794
$395.00	Aug 21	24.95	25.15	$25.05	0.8%	287	0.47	1.6K
$405.00	Aug 21	30.45	30.70	$30.58	0.8%	54	0.53	1.2K
$390.00	Jul 31	17.20	17.35	$17.27	0.9%	589	0.44	839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$407.50	Jul 8	0.05	0.06	$0.06	16.7%	14.4K	0.02	4.0K
$405.00	Jul 8	0.06	0.07	$0.07	14.3%	47.8K	0.03	5.1K
$467.50	Jul 10	0.07	0.08	$0.08	12.5%	332	0.01	1.1K
$470.00	Jul 10	0.07	0.08	$0.08	12.5%	1.7K	0.01	4.8K
$460.00	Jul 10	0.08	0.09	$0.09	11.1%	1.0K	0.01	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 10	0.05	0.06	$0.06	16.7%	47	0.01	901
$337.50	Jul 10	0.07	0.08	$0.08	12.5%	150	0.01	913
$347.50	Jul 10	0.10	0.11	$0.11	9.1%	42	0.01	1.6K
$350.00	Jul 10	0.10	0.12	$0.11	18.2%	519	0.01	4.5K
$387.50	Jul 8	0.11	0.12	$0.12	8.3%	74.1K	0.06	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 429 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Jul 8	75.90	77.30	$76.60	1.8%	--	1.00	10
$320.00	Jul 8	73.65	75.30	$74.47	2.2%	9	1.00	3
$322.50	Jul 8	70.95	73.05	$72.00	2.9%	9	1.00	1
$325.00	Jul 8	68.20	70.55	$69.38	3.4%	1	1.00	6
$327.50	Jul 8	66.05	68.05	$67.05	3.0%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 10	40.60	41.50	$41.05	2.2%	33	1.00	1.1K
$437.50	Jul 10	42.60	44.25	$43.43	3.8%	--	1.00	37
$440.00	Jul 10	45.10	46.65	$45.88	3.4%	21	1.00	560
$442.50	Jul 10	47.70	49.25	$48.48	3.2%	1	1.00	59
$445.00	Jul 10	50.10	51.50	$50.80	2.8%	20	1.00	97

Most actively traded options today. High liquidity = easy entry/exit. 905 active (total vol 1.8M, top 214.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 8	1.15	1.17	$1.16	1.7%	99.3K	0.42	734
$400.00	Jul 8	0.21	0.22	$0.22	4.5%	93.2K	0.11	2.4K
$397.50	Jul 8	0.49	0.50	$0.50	2.0%	58.2K	0.22	376
$405.00	Jul 8	0.06	0.07	$0.07	14.3%	47.8K	0.03	5.1K
$410.00	Jul 8	0.03	0.04	$0.04	25.0%	33.1K	0.01	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 8	0.33	0.35	$0.34	5.9%	214.6K	0.15	5.8K
$392.50	Jul 8	0.95	0.96	$0.96	1.0%	124.5K	0.34	2.7K
$395.00	Jul 8	2.18	2.23	$2.21	2.3%	95.4K	0.58	3.8K
$387.50	Jul 8	0.11	0.12	$0.12	8.3%	74.1K	0.06	1.7K
$385.00	Jul 8	0.04	0.05	$0.05	20.0%	63.8K	0.03	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. 123 strikes (avg 250.9%, max 582.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 8	Aug 21	343.0%	50.3%	582.5%	82	238
$325.00	Jul 8	Aug 21	319.2%	49.6%	543.3%	12	240
$455.00	Jul 8	Aug 21	296.4%	48.6%	510.4%	489	6.8K
$330.00	Jul 8	Aug 21	296.0%	49.1%	502.5%	6	222
$470.00	Jul 8	Aug 21	289.7%	49.1%	489.7%	1.2K	8.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 8	Aug 21	343.0%	50.3%	582.5%	218	10.8K
$325.00	Jul 8	Aug 21	319.2%	49.6%	543.3%	113	1.5K
$455.00	Jul 8	Aug 21	296.4%	48.6%	510.4%	9	133
$330.00	Jul 8	Aug 21	296.0%	49.1%	503.0%	120	6.5K
$335.00	Jul 8	Aug 21	272.7%	48.6%	461.0%	434	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 425 found (best R:R 67.18, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$472.50	Jul 20	$0.11	$7.39	$0.11	67.18	$465.11
$400.00	$402.50	Jul 8	$0.11	$2.39	$0.11	21.73	$400.11
$435.00	$437.50	Jul 15	$0.11	$2.39	$0.11	21.73	$435.11
$442.50	$445.00	Jul 17	$0.11	$2.39	$0.11	21.73	$442.61
$447.50	$450.00	Jul 20	$0.11	$2.39	$0.11	21.73	$447.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 20	$0.11	$4.89	$0.11	44.45	$334.89
$340.00	$335.00	Jul 20	$0.16	$4.84	$0.16	30.25	$339.84
$370.00	$367.50	Jul 10	$0.11	$2.39	$0.11	21.73	$369.89
$362.50	$360.00	Jul 13	$0.11	$2.39	$0.11	21.73	$362.39
$355.00	$352.50	Jul 15	$0.11	$2.39	$0.11	21.73	$354.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 657 found (best R:R 99.00, avg 3.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$340.00	Jul 13	$9.90	$9.90	$0.10	99.00	$339.90
$340.00	$350.00	Jul 13	$9.85	$9.85	$0.15	65.67	$349.85
$360.00	$365.00	Jul 13	$4.89	$4.89	$0.11	44.45	$364.89
$330.00	$335.00	Jul 17	$4.87	$4.87	$0.13	37.46	$334.87
$345.00	$350.00	Jul 17	$4.85	$4.85	$0.15	32.33	$349.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$460.00	Jul 13	$4.85	$4.85	$0.15	32.33	$460.15
$465.00	$460.00	Jul 24	$4.83	$4.83	$0.17	28.41	$460.17
$470.00	$465.00	Jul 17	$4.82	$4.82	$0.18	26.78	$465.18
$432.50	$430.00	Jul 13	$2.40	$2.40	$0.10	24.00	$430.10
$465.00	$460.00	Jul 17	$4.80	$4.80	$0.20	24.00	$460.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 109 found (avg debit $0.95, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 8	Jul 10	$0.05	296.4%	82.0%
$472.50	Jul 8	Jul 10	$0.06	297.7%	95.9%
$462.50	Jul 8	Jul 10	$0.07	280.5%	87.4%
$465.00	Jul 8	Jul 10	$0.07	273.6%	89.9%
$467.50	Jul 8	Jul 10	$0.07	281.7%	91.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Jul 8	Jul 10	$0.06	307.4%	99.3%
$332.50	Jul 8	Jul 10	$0.06	284.3%	92.9%
$335.00	Jul 8	Jul 10	$0.06	272.7%	89.2%
$357.50	Jul 8	Jul 10	$0.06	239.5%	64.8%
$337.50	Jul 8	Jul 10	$0.07	261.1%	86.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 427 found (cheapest 0.86% of stock, avg 10.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 8	$2.41	$0.96	$3.37	$389.13	$395.87	0.86%
$395.00	Jul 8	$1.16	$2.21	$3.37	$391.63	$398.37	0.86%
$397.50	Jul 8	$0.50	$4.08	$4.58	$392.92	$402.08	1.16%
$390.00	Jul 8	$4.28	$0.34	$4.62	$385.38	$394.62	1.17%
$400.00	Jul 8	$0.22	$6.28	$6.50	$393.50	$406.50	1.65%
$387.50	Jul 8	$6.55	$0.12	$6.67	$380.83	$394.17	1.69%
$402.50	Jul 8	$0.11	$8.65	$8.76	$393.74	$411.26	2.22%
$385.00	Jul 8	$9.00	$0.05	$9.05	$375.95	$394.05	2.30%
$405.00	Jul 8	$0.07	$10.98	$11.05	$393.95	$416.05	2.80%
$382.50	Jul 8	$11.63	$0.03	$11.66	$370.84	$394.16	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.06% of stock, avg 5.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$387.50	Jul 8	$0.11	$0.12	$0.23	$387.27	$402.73
$400.00	$387.50	Jul 8	$0.22	$0.12	$0.34	$387.16	$400.34
$402.50	$390.00	Jul 8	$0.11	$0.34	$0.45	$389.55	$402.95
$400.00	$390.00	Jul 8	$0.22	$0.34	$0.56	$389.44	$400.56
$397.50	$387.50	Jul 8	$0.50	$0.12	$0.62	$386.88	$398.12
$397.50	$390.00	Jul 8	$0.50	$0.34	$0.84	$389.16	$398.34
$402.50	$392.50	Jul 8	$0.11	$0.96	$1.07	$391.43	$403.57
$400.00	$392.50	Jul 8	$0.22	$0.96	$1.18	$391.32	$401.18
$395.00	$387.50	Jul 8	$1.16	$0.12	$1.28	$386.22	$396.28
$397.50	$392.50	Jul 8	$0.50	$0.96	$1.46	$391.04	$398.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 326 found (best R:R 49.00, avg credit $4.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	340/345	Jul 24	$4.90	$0.10	49.00	$325.10	$344.90
325/330	335/340	Aug 21	$4.89	$0.11	44.45	$325.11	$339.89
345/350	360/365	Aug 7	$4.88	$0.12	40.67	$345.12	$364.88
320/325	340/345	Jul 24	$4.85	$0.15	32.33	$320.15	$344.85
320/325	335/340	Aug 21	$4.85	$0.15	32.33	$320.15	$339.85
340/345	350/355	Aug 21	$4.85	$0.15	32.33	$340.15	$354.85
350/355	365/370	Jul 31	$4.83	$0.17	28.41	$350.17	$369.83
360/365	370/375	Aug 14	$4.82	$0.18	26.78	$360.18	$374.82
350/355	360/365	Aug 21	$4.82	$0.18	26.78	$350.18	$364.82
370/372	375/378	Jul 13	$2.40	$0.10	24.00	$370.10	$377.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 444 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 7	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 21	$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
$460.00	$465.00	$470.00	Jul 31	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 20	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 24	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Aug 7	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 24	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	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. 342 found (best net $-0.42, 333 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$472.50	1:2	Jul 20	-$0.42	$7.08
$465.00	$470.00	1:2	Jul 24	-$1.43	$3.57
$460.00	$465.00	1:2	Jul 24	-$1.63	$3.37
$455.00	$460.00	1:2	Jul 24	-$1.89	$3.11
$450.00	$455.00	1:2	Jul 24	-$2.20	$2.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$320.00	1:2	Jul 13	-$0.10	$4.90
$330.00	$325.00	1:2	Jul 13	-$0.13	$4.87
$335.00	$330.00	1:2	Jul 13	-$0.13	$4.87
$340.00	$335.00	1:2	Jul 13	-$0.15	$4.85
$345.00	$340.00	1:2	Jul 13	-$0.16	$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 6.60%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$26.00	0.53	0.2%	6.60%	6.85%	327	955
$395.00	Aug 14	$24.00	0.53	0.2%	6.09%	6.35%	130	68
$400.00	Aug 21	$23.70	0.50	1.5%	6.02%	7.54%	1.1K	5.7K
$395.00	Aug 7	$21.90	0.52	0.2%	5.56%	5.81%	414	327
$400.00	Aug 14	$21.75	0.49	1.5%	5.52%	7.04%	132	81
$405.00	Aug 21	$21.55	0.47	2.8%	5.47%	8.26%	171	1.4K
$395.00	Jul 31	$19.75	0.52	0.2%	5.01%	5.27%	592	676
$400.00	Aug 7	$19.60	0.49	1.5%	4.97%	6.50%	456	1.6K
$405.00	Aug 14	$19.60	0.46	2.8%	4.97%	7.77%	48	63
$410.00	Aug 21	$19.55	0.44	4.1%	4.96%	9.02%	634	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 906,236

Total Puts 999,592

Put/Call Ratio 1.10

Net Difference -93,356

Prior's Put/Call Breakdown

Total Calls 709,261

Total Puts 754,426

Put/Call Ratio 1.06

Net Difference -45,165

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