TSLA - Options Database

TSLA

TESLA INC

$392.24 -2.65%

(7/8 13:00) ◀

Wednesday, July 8, 2026 (2:00pm)

▶ (7/8 15:00)

◀ 7/8 14:00 ▶

Option Volume

Detail

ℹ

Current (07/08 2:00pm) 2,171,891

Calls: 1,052,804 (48%)

Puts: 1,119,087 (52%)

Prior (07/07) 1,610,108

Calls: 785,122 (49%)

Puts: 824,986 (51%)

Current vs Prior +34.89%

Calls: +34.09% (Calls)

Puts: +35.65% (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 -35.87%

Calls: -46.85%

Puts: -20.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 2:00pm) $736.02M

Calls: $310.34M (42%)

Puts: $425.67M (58%)

Prior (07/07) $916.41M

Calls: $450.00M (49%)

Puts: $466.41M (51%)

Current vs Prior -19.68%

Calls: -31.03%

Puts: -8.73%

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 -62.36%

Calls: -76.54%

Puts: -32.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 2:00pm) 1.06

Prior (07/07) 1.05

Current vs Prior +1.16%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +44.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 2:00pm) 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 1.05% | 3.44%3.44% | 6.13%5.29% | 13.66%

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

Current vs Prior -57.91% | -17.05%-17.05% | -6.74%-7.94% | -1.10%

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

Current vs 7-Day Avg -63.91% | -17.56%-26.99% | -12.32%-13.87% | -1.42%

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

Current vs 7-Day Eod -57.91% | -17.05%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.29% | 2.25%

Calls: 3.65% | 2.02%

Puts: 2.92% | 2.47%

Prior 3.55% | 1.52%

Calls: 4.35% | 1.21%

Puts: 2.76% | 1.82%

Current vs Prior -7.32% | +48.03%

Prior 7-Day Avg 4.14% | 2.99%

Calls: 4.36% | 2.64%

Puts: 3.93% | 3.34%

Current vs 7-Day Avg -20.59% | -24.71%

Liquidity Good

Add Card

🤖 AI Insights

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 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
14:00	BEARISH	NEUTRAL	BEARISH
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 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	25.20	25.35	$25.28	0.6%	405	0.52	955
$420.00	Aug 21	15.50	15.60	$15.55	0.6%	834	0.38	12.7K
$400.00	Aug 21	22.95	23.10	$23.03	0.7%	1.2K	0.49	5.7K
$450.00	Jul 24	2.92	2.94	$2.93	0.7%	1.3K	0.13	3.6K
$405.00	Aug 21	20.85	21.00	$20.93	0.7%	201	0.46	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	31.40	31.65	$31.53	0.8%	66	0.54	1.2K
$390.00	Aug 21	23.20	23.40	$23.30	0.9%	186	0.45	6.8K
$400.00	Aug 21	28.50	28.75	$28.63	0.9%	1.8K	0.51	7.8K
$400.00	Jul 24	21.10	21.30	$21.20	0.9%	536	0.54	2.5K
$385.00	Aug 21	20.80	21.00	$20.90	1.0%	208	0.42	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 8	0.06	0.07	$0.07	14.3%	108.9K	0.04	2.4K
$460.00	Jul 10	0.08	0.09	$0.09	11.1%	1.0K	0.01	10.5K
$457.50	Jul 10	0.09	0.10	$0.10	10.0%	88	0.01	2.2K
$452.50	Jul 10	0.10	0.12	$0.11	18.2%	174	0.01	804
$450.00	Jul 10	0.11	0.13	$0.12	16.7%	7.3K	0.01	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 8	0.08	0.09	$0.09	11.1%	67.9K	0.05	3.3K
$345.00	Jul 10	0.09	0.10	$0.10	10.0%	95	0.01	2.5K
$347.50	Jul 10	0.10	0.12	$0.11	18.2%	43	0.01	1.6K
$315.00	Jul 13	0.10	0.12	$0.11	18.2%	2	0.01	22
$350.00	Jul 10	0.11	0.13	$0.12	16.7%	536	0.02	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 8	76.65	78.30	$77.47	2.1%	11	1.00	6
$317.50	Jul 8	74.20	75.80	$75.00	2.1%	7	1.00	10
$320.00	Jul 8	71.65	73.30	$72.47	2.3%	10	1.00	3
$322.50	Jul 8	69.15	70.80	$69.97	2.4%	10	1.00	1
$325.00	Jul 8	66.70	68.75	$67.72	3.0%	1	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$432.50	Jul 10	39.55	41.05	$40.30	3.7%	15	1.00	76
$435.00	Jul 10	42.35	43.15	$42.75	1.9%	45	1.00	1.1K
$437.50	Jul 10	44.40	46.00	$45.20	3.5%	--	1.00	37
$440.00	Jul 10	46.85	48.50	$47.68	3.5%	21	1.00	560
$442.50	Jul 10	49.35	51.00	$50.18	3.3%	1	1.00	59

Most actively traded options today. High liquidity = easy entry/exit. 929 active (total vol 2.0M, top 241.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 8	0.40	0.42	$0.41	4.9%	134.5K	0.21	734
$400.00	Jul 8	0.06	0.07	$0.07	14.3%	108.9K	0.04	2.4K
$397.50	Jul 8	0.14	0.16	$0.15	13.3%	75.4K	0.09	376
$405.00	Jul 8	0.02	0.03	$0.03	33.3%	53.1K	0.01	5.1K
$392.50	Jul 8	1.14	1.17	$1.15	2.6%	41.0K	0.48	603

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 8	0.46	0.48	$0.47	4.3%	241.6K	0.24	5.8K
$392.50	Jul 8	1.35	1.39	$1.37	2.9%	148.6K	0.53	2.7K
$395.00	Jul 8	3.10	3.20	$3.15	3.2%	110.5K	0.79	3.8K
$387.50	Jul 8	0.16	0.17	$0.17	5.9%	78.4K	0.10	1.7K
$385.00	Jul 8	0.08	0.09	$0.09	11.1%	67.9K	0.05	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. 122 strikes (avg 322.7%, max 748.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 8	Aug 21	433.5%	51.1%	748.9%	22	176
$320.00	Jul 8	Aug 21	404.5%	50.4%	702.8%	85	238
$325.00	Jul 8	Aug 21	375.8%	49.8%	654.1%	12	240
$470.00	Jul 8	Aug 21	356.9%	49.4%	622.2%	1.2K	8.6K
$330.00	Jul 8	Aug 21	347.5%	49.3%	605.1%	6	222

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 8	Aug 21	433.5%	51.1%	748.9%	88	1.2K
$320.00	Jul 8	Aug 21	404.5%	50.4%	702.8%	221	10.8K
$325.00	Jul 8	Aug 21	375.8%	49.8%	654.1%	117	1.5K
$347.50	Jul 8	Jul 20	352.4%	48.2%	631.2%	160	201
$330.00	Jul 8	Aug 21	347.5%	49.3%	605.1%	133	6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 427 found (best R:R 44.45, avg 5.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$442.50	$445.00	Jul 17	$0.10	$2.40	$0.10	24.00	$442.60
$447.50	$450.00	Jul 20	$0.10	$2.40	$0.10	24.00	$447.60
$432.50	$435.00	Jul 15	$0.11	$2.39	$0.11	21.73	$432.61
$440.00	$442.50	Jul 17	$0.11	$2.39	$0.11	21.73	$440.11
$417.50	$420.00	Jul 10	$0.12	$2.38	$0.12	19.83	$417.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$345.00	$340.00	Jul 15	$0.11	$4.89	$0.11	44.45	$344.89
$335.00	$330.00	Jul 20	$0.13	$4.87	$0.13	37.46	$334.87
$340.00	$335.00	Jul 20	$0.19	$4.81	$0.19	25.32	$339.81
$320.00	$315.00	Jul 24	$0.19	$4.81	$0.19	25.32	$319.81
$347.50	$345.00	Jul 8	$0.11	$2.39	$0.11	21.73	$347.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 95.15, avg 3.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jul 13	$4.90	$4.90	$0.10	49.00	$349.90
$355.00	$360.00	Jul 13	$4.90	$4.90	$0.10	49.00	$359.90
$330.00	$340.00	Jul 13	$9.78	$9.78	$0.22	44.45	$339.78
$350.00	$355.00	Jul 13	$4.88	$4.88	$0.12	40.67	$354.88
$315.00	$320.00	Jul 17	$4.85	$4.85	$0.15	32.33	$319.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$467.50	$455.00	Jul 15	$12.37	$12.37	$0.13	95.15	$455.13
$450.00	$440.00	Jul 15	$9.80	$9.80	$0.20	49.00	$440.20
$465.00	$460.00	Jul 10	$4.89	$4.89	$0.11	44.45	$460.11
$460.00	$455.00	Jul 17	$4.88	$4.88	$0.12	40.67	$455.12
$450.00	$445.00	Jul 17	$4.85	$4.85	$0.15	32.33	$445.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $1.00, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 8	Jul 10	$0.06	356.9%	96.6%
$465.00	Jul 8	Jul 10	$0.07	337.5%	93.1%
$467.50	Jul 8	Jul 10	$0.07	347.2%	95.6%
$460.00	Jul 8	Jul 10	$0.08	317.8%	88.6%
$462.50	Jul 8	Jul 10	$0.08	347.9%	91.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Jul 8	Jul 10	$0.06	319.4%	87.1%
$337.50	Jul 8	Jul 10	$0.07	305.5%	85.0%
$340.00	Jul 8	Jul 10	$0.07	291.6%	81.9%
$342.50	Jul 8	Jul 10	$0.08	277.8%	79.5%
$430.00	Jul 8	Jul 10	$0.08	192.3%	65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 437 found (cheapest 0.64% of stock, avg 11.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 8	$1.15	$1.37	$2.52	$389.98	$395.02	0.64%
$390.00	Jul 8	$2.74	$0.47	$3.21	$386.79	$393.21	0.82%
$395.00	Jul 8	$0.41	$3.15	$3.56	$391.44	$398.56	0.91%
$387.50	Jul 8	$4.93	$0.17	$5.10	$382.40	$392.60	1.30%
$397.50	Jul 8	$0.15	$5.33	$5.48	$392.02	$402.98	1.40%
$385.00	Jul 8	$7.40	$0.09	$7.49	$377.51	$392.49	1.91%
$400.00	Jul 8	$0.07	$7.75	$7.82	$392.18	$407.82	1.99%
$382.50	Jul 8	$9.88	$0.05	$9.93	$372.57	$392.43	2.53%
$402.50	Jul 8	$0.04	$10.15	$10.19	$392.31	$412.69	2.60%
$392.50	Jul 10	$6.08	$6.08	$12.16	$380.34	$404.66	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 5.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$387.50	Jul 8	$0.15	$0.17	$0.32	$387.18	$397.82
$395.00	$387.50	Jul 8	$0.41	$0.17	$0.58	$386.92	$395.58
$397.50	$390.00	Jul 8	$0.15	$0.47	$0.62	$389.38	$398.12
$395.00	$390.00	Jul 8	$0.41	$0.47	$0.88	$389.12	$395.88
$392.50	$387.50	Jul 8	$1.15	$0.17	$1.32	$386.18	$393.82
$392.50	$390.00	Jul 8	$1.15	$0.47	$1.62	$388.38	$394.12
$405.00	$382.50	Jul 10	$1.92	$2.42	$4.34	$378.16	$409.34
$402.50	$382.50	Jul 10	$2.46	$2.42	$4.88	$377.62	$407.38
$405.00	$385.00	Jul 10	$1.92	$3.10	$5.02	$379.98	$410.02
$400.00	$382.50	Jul 10	$3.10	$2.42	$5.52	$376.98	$405.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 49.00, avg credit $4.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	330/335	Jul 24	$4.90	$0.10	49.00	$320.10	$334.90
330/335	340/345	Jul 24	$4.87	$0.13	37.46	$330.13	$344.87
325/330	335/340	Jul 31	$4.87	$0.13	37.46	$325.13	$339.87
315/320	330/335	Jul 24	$4.86	$0.14	34.71	$315.14	$334.86
315/320	325/330	Jul 31	$4.86	$0.14	34.71	$315.14	$329.86
325/330	335/340	Jul 24	$4.85	$0.15	32.33	$325.15	$339.85
320/325	330/335	Aug 7	$4.85	$0.15	32.33	$320.15	$334.85
360/365	370/375	Aug 7	$4.85	$0.15	32.33	$360.15	$374.85
315/320	325/330	Jul 24	$4.84	$0.16	30.25	$315.16	$329.84
320/325	330/335	Aug 21	$4.83	$0.17	28.41	$320.17	$334.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 463 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$385.00	$390.00	Jul 31	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Jul 31	$0.06	$4.94	82.33
$385.00	$390.00	$395.00	Aug 21	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Jul 24	$0.07	$4.93	70.43
$455.00	$460.00	$465.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 31	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 21	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 20	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Jul 24	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Jul 31	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 348 found (best net $-0.09, 339 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$470.00	1:2	Jul 20	-$0.46	$4.54
$350.00	$367.50	1:2	Jul 20	-$13.72	$3.78
$465.00	$470.00	1:2	Jul 24	-$1.37	$3.63
$460.00	$465.00	1:2	Jul 24	-$1.58	$3.42
$455.00	$460.00	1:2	Jul 24	-$1.80	$3.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$315.00	1:2	Jul 13	-$0.09	$4.91
$325.00	$320.00	1:2	Jul 13	-$0.12	$4.88
$330.00	$325.00	1:2	Jul 13	-$0.12	$4.88
$335.00	$330.00	1:2	Jul 13	-$0.14	$4.86
$340.00	$335.00	1:2	Jul 13	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 6.42%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$25.20	0.52	0.7%	6.42%	7.13%	405	955
$395.00	Aug 14	$23.20	0.52	0.7%	5.91%	6.62%	229	68
$400.00	Aug 21	$22.95	0.49	2.0%	5.85%	7.83%	1.2K	5.7K
$395.00	Aug 7	$21.05	0.51	0.7%	5.37%	6.07%	499	327
$400.00	Aug 14	$21.00	0.48	2.0%	5.35%	7.33%	189	81
$405.00	Aug 21	$20.85	0.46	3.2%	5.32%	8.57%	201	1.4K
$395.00	Jul 31	$18.95	0.51	0.7%	4.83%	5.53%	669	676
$405.00	Aug 14	$18.90	0.45	3.2%	4.82%	8.07%	50	63
$410.00	Aug 21	$18.90	0.43	4.5%	4.82%	9.35%	659	3.3K
$400.00	Aug 7	$18.85	0.48	2.0%	4.81%	6.78%	509	1.6K

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 1,052,804

Total Puts 1,119,087

Put/Call Ratio 1.06

Net Difference -66,283

Prior's Put/Call Breakdown

Total Calls 785,122

Total Puts 824,986

Put/Call Ratio 1.05

Net Difference -39,864

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