TSLA - Options Database

TSLA

$406.73 +0.04%

(7/10 10:00) ◀

Friday, July 10, 2026 (11:00am)

▶ (7/10 12:00)

◀ 7/10 11:00 ▶

Option Volume

Detail

ℹ

Current (07/10 11:00am) 1,287,999

Calls: 846,270 (66%)

Puts: 441,729 (34%)

Prior (07/08) 1,251,292

Calls: 564,038 (45%)

Puts: 687,254 (55%)

Current vs Prior +2.93%

Calls: +50.04% (Calls)

Puts: -35.73% (Puts)

Prior 7-Day Total 23,152,648

Calls: 13,562,725 (59%)

Puts: 9,589,923 (41%)

Prior 7-Day Average 3,307,521

Calls: 1,937,532 (59%)

Puts: 1,369,989 (41%)

Current vs Prior 7-Day Avg -61.06%

Calls: -56.32%

Puts: -67.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 11:00am) $501.86M

Calls: $334.62M (67%)

Puts: $167.24M (33%)

Prior (07/08) $488.72M

Calls: $175.76M (36%)

Puts: $312.96M (64%)

Current vs Prior +2.69%

Calls: +90.39%

Puts: -46.56%

Prior 7-Day Total $13.19B

Calls: $9.05B (69%)

Puts: $4.14B (31%)

Prior 7-Day Average $1.88B

Calls: $1.29B (69%)

Puts: $590.79M (31%)

Current vs Prior 7-Day Avg -73.37%

Calls: -74.13%

Puts: -71.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 11:00am) 0.52

Prior (07/08) 1.22

Current vs Prior -57.16%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -29.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 11:00am) 6,023,878

Calls: 3,456,695 (57%)

Puts: 2,567,183 (43%)

Prior (07/08) 5,998,127

Calls: 3,476,221 (58%)

Puts: 2,521,906 (42%)

Current vs Prior +0.43%

Prior 7-Day Total 40,677,614

Calls: 23,448,133 (58%)

Puts: 17,229,481 (42%)

Prior 7-Day Average 5,811,087

Calls: 3,349,733 (58%)

Puts: 2,461,354 (42%)

Current vs Prior 7-Day Avg +3.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.52% | 2.77%1.52% | 5.05%4.16% | 13.13%

Prior 3.30% | 4.11%3.30% | 6.05%5.20% | 13.64%

Current vs Prior -53.84% | -32.74%-53.84% | -16.55%-20.03% | -3.72%

Prior 7-Day Avg 2.99% | 4.16%4.36% | 6.76%5.90% | 13.80%

Current vs 7-Day Avg -49.08% | -33.44%-65.07% | -25.27%-29.56% | -4.86%

Prior 7-Day Eod 3.30% | 4.11%-- | ---- | --

Current vs 7-Day Eod -53.84% | -32.74%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.29% | 1.78%

Calls: 4.44% | 1.69%

Puts: 2.13% | 1.87%

Prior 3.85% | 4.30%

Calls: 3.74% | 4.79%

Puts: 3.95% | 3.82%

Current vs Prior -14.55% | -58.60%

Prior 7-Day Avg 3.57% | 2.54%

Calls: 3.71% | 2.40%

Puts: 3.43% | 2.67%

Current vs 7-Day Avg -7.88% | -29.84%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($334.62M). Bullish P/C ratio of 0.52. P/C ratio dropping 57% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 759 of results (avg 2.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	55.90	56.40	$56.15	0.9%	11	0.80	874
$335.00	Jul 31	73.65	74.35	$74.00	0.9%	1	0.94	40
$380.00	Aug 21	41.45	41.85	$41.65	1.0%	27	0.70	1.7K
$340.00	Aug 21	72.35	73.05	$72.70	1.0%	1	0.88	353
$420.00	Aug 21	20.40	20.60	$20.50	1.0%	945	0.45	12.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	68.30	68.70	$68.50	0.6%	12	0.97	4.1K
$480.00	Jul 17	73.20	73.70	$73.45	0.7%	5	0.98	1.3K
$470.00	Jul 17	63.30	63.75	$63.53	0.7%	--	0.97	1.3K
$485.00	Aug 21	81.90	82.50	$82.20	0.7%	1	0.83	462
$460.00	Aug 21	60.40	60.85	$60.63	0.7%	2	0.75	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 10	0.05	0.06	$0.06	16.7%	6.1K	0.02	2.6K
$465.00	Jul 13	0.05	0.06	$0.06	16.7%	25	0.01	374
$467.50	Jul 13	0.05	0.06	$0.06	16.7%	30	0.01	204
$462.50	Jul 13	0.06	0.07	$0.07	14.3%	2	0.01	252
$425.00	Jul 10	0.07	0.08	$0.08	12.5%	20.7K	0.02	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 13	0.05	0.06	$0.06	16.7%	60	0.01	482
$390.00	Jul 10	0.06	0.07	$0.07	14.3%	11.9K	0.02	8.3K
$360.00	Jul 13	0.06	0.07	$0.07	14.3%	326	0.01	534
$365.00	Jul 13	0.07	0.08	$0.08	12.5%	54	0.01	293
$367.50	Jul 13	0.08	0.09	$0.09	11.1%	45	0.01	186

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 387 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 13	76.10	77.35	$76.72	1.6%	3	1.00	2
$340.00	Jul 13	66.25	67.15	$66.70	1.3%	16	1.00	6
$345.00	Jul 13	60.50	63.05	$61.78	4.1%	--	1.00	10
$350.00	Jul 13	56.00	57.10	$56.55	1.9%	15	1.00	17
$352.50	Jul 13	53.60	54.80	$54.20	2.2%	10	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 10	18.20	18.55	$18.38	1.9%	581	1.00	747
$427.50	Jul 10	20.60	21.20	$20.90	2.9%	40	1.00	506
$430.00	Jul 10	23.20	23.70	$23.45	2.1%	164	1.00	1.5K
$432.50	Jul 10	25.45	26.20	$25.83	2.9%	--	1.00	12
$435.00	Jul 10	27.95	28.65	$28.30	2.5%	11	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 813 active (total vol 1.2M, top 110.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	1.13	1.16	$1.15	2.6%	110.1K	0.29	12.9K
$415.00	Jul 10	0.36	0.37	$0.37	2.7%	108.1K	0.11	7.2K
$420.00	Jul 10	0.13	0.14	$0.14	7.1%	96.6K	0.04	19.3K
$412.50	Jul 10	0.63	0.64	$0.64	1.6%	77.7K	0.18	4.0K
$417.50	Jul 10	0.21	0.22	$0.22	4.5%	42.3K	0.07	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 10	1.66	1.70	$1.68	2.4%	48.6K	0.40	5.0K
$400.00	Jul 10	0.52	0.54	$0.53	3.8%	46.7K	0.16	8.8K
$407.50	Jul 10	2.79	2.85	$2.82	2.1%	37.0K	0.56	1.7K
$402.50	Jul 10	0.95	0.97	$0.96	2.1%	33.8K	0.26	2.2K
$410.00	Jul 10	4.40	4.50	$4.45	2.2%	26.6K	0.71	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 199.7%, max 529.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Jul 10	Jul 20	342.3%	54.4%	529.3%	--	23
$330.00	Jul 10	Aug 21	269.5%	49.6%	443.8%	107	318
$485.00	Jul 10	Aug 21	256.3%	48.8%	425.1%	67	2.6K
$335.00	Jul 10	Aug 21	251.4%	49.0%	413.0%	127	107
$480.00	Jul 10	Aug 21	236.2%	48.5%	387.3%	498	10.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Jul 10	Jul 24	342.3%	58.5%	485.3%	51	1.0K
$330.00	Jul 10	Aug 21	269.5%	49.6%	443.8%	555	7.0K
$327.50	Jul 10	Jul 24	314.5%	61.3%	413.5%	135	281
$335.00	Jul 10	Aug 21	251.4%	49.0%	413.0%	271	4.6K
$480.00	Jul 10	Aug 21	236.2%	48.5%	387.3%	56	369

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 381 found (best R:R 24.00, avg 4.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$452.50	Jul 20	$0.11	$2.39	$0.11	21.73	$450.11
$452.50	$455.00	Jul 20	$0.11	$2.39	$0.11	21.73	$452.61
$480.00	$482.50	Jul 24	$0.11	$2.39	$0.11	21.73	$480.11
$477.50	$480.00	Jul 24	$0.12	$2.38	$0.12	19.83	$477.62
$437.50	$440.00	Jul 15	$0.13	$2.37	$0.13	18.23	$437.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$337.50	Jul 24	$0.10	$2.40	$0.10	24.00	$339.90
$362.50	$360.00	Jul 20	$0.11	$2.39	$0.11	21.73	$362.39
$397.50	$395.00	Jul 10	$0.12	$2.38	$0.12	19.83	$397.38
$375.00	$372.50	Jul 15	$0.12	$2.38	$0.12	19.83	$374.88
$367.50	$365.00	Jul 17	$0.12	$2.38	$0.12	19.83	$367.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 596 found (best R:R 54.56, avg 3.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$337.50	Jul 20	$7.35	$7.35	$0.15	49.00	$337.35
$352.50	$357.50	Jul 20	$4.88	$4.88	$0.12	40.67	$357.38
$345.00	$350.00	Jul 15	$4.83	$4.83	$0.17	28.41	$349.83
$345.00	$350.00	Jul 17	$4.83	$4.83	$0.17	28.41	$349.83
$330.00	$335.00	Jul 24	$4.83	$4.83	$0.17	28.41	$334.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$467.50	$452.50	Jul 15	$14.73	$14.73	$0.27	54.56	$452.77
$450.00	$445.00	Jul 10	$4.90	$4.90	$0.10	49.00	$445.10
$470.00	$460.00	Jul 13	$9.70	$9.70	$0.30	32.33	$460.30
$485.00	$480.00	Jul 24	$4.83	$4.83	$0.17	28.41	$480.17
$455.00	$452.50	Jul 17	$2.40	$2.40	$0.10	24.00	$452.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $0.62, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 10	Jul 13	$0.05	186.2%	55.9%
$457.50	Jul 10	Jul 13	$0.06	178.9%	54.7%
$362.50	Jul 10	Jul 13	$0.07	171.7%	53.0%
$455.00	Jul 10	Jul 13	$0.07	171.5%	52.9%
$382.50	Jul 10	Jul 13	$0.08	103.1%	38.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Jul 10	Jul 13	$0.05	180.9%	55.3%
$362.50	Jul 10	Jul 13	$0.05	171.7%	53.0%
$482.50	Jul 10	Jul 15	$0.05	277.1%	63.6%
$365.00	Jul 10	Jul 13	$0.06	162.6%	50.7%
$367.50	Jul 10	Jul 13	$0.07	152.5%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 385 found (cheapest 1.19% of stock, avg 10.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Jul 10	$2.02	$2.82	$4.84	$402.66	$412.34	1.19%
$405.00	Jul 10	$3.38	$1.68	$5.06	$399.94	$410.06	1.24%
$410.00	Jul 10	$1.15	$4.45	$5.60	$404.40	$415.60	1.38%
$402.50	Jul 10	$5.15	$0.96	$6.11	$396.39	$408.61	1.50%
$412.50	Jul 10	$0.64	$6.43	$7.07	$405.43	$419.57	1.74%
$400.00	Jul 10	$7.25	$0.53	$7.78	$392.22	$407.78	1.91%
$415.00	Jul 10	$0.37	$8.65	$9.02	$405.98	$424.02	2.22%
$397.50	Jul 10	$9.53	$0.29	$9.82	$387.68	$407.32	2.41%
$407.50	Jul 13	$4.60	$5.35	$9.95	$397.55	$417.45	2.45%
$405.00	Jul 13	$5.90	$4.15	$10.05	$394.95	$415.05	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.10% of stock, avg 5.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.50	$395.00	Jul 10	$0.22	$0.17	$0.39	$394.61	$417.89
$415.00	$395.00	Jul 10	$0.37	$0.17	$0.54	$394.46	$415.54
$417.50	$397.50	Jul 10	$0.22	$0.29	$0.51	$396.99	$418.01
$415.00	$397.50	Jul 10	$0.37	$0.29	$0.66	$396.84	$415.66
$417.50	$400.00	Jul 10	$0.22	$0.53	$0.75	$399.25	$418.25
$412.50	$395.00	Jul 10	$0.64	$0.17	$0.81	$394.19	$413.31
$415.00	$400.00	Jul 10	$0.37	$0.53	$0.90	$399.10	$415.90
$412.50	$397.50	Jul 10	$0.64	$0.29	$0.93	$396.57	$413.43
$412.50	$400.00	Jul 10	$0.64	$0.53	$1.17	$398.83	$413.67
$417.50	$402.50	Jul 10	$0.22	$0.96	$1.18	$401.32	$418.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 34.71, avg credit $4.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Jul 31	$4.86	$0.14	34.71	$330.14	$344.86
330/335	340/345	Aug 21	$4.85	$0.15	32.33	$330.15	$344.85
340/345	350/355	Jul 31	$4.84	$0.16	30.25	$340.16	$354.84
335/340	345/350	Jul 31	$4.82	$0.18	26.78	$335.18	$349.82
340/342	345/350	Jul 24	$4.81	$0.19	25.32	$337.69	$349.81
355/360	365/370	Aug 7	$4.81	$0.19	25.32	$355.19	$369.81
352/355	368/370	Jul 24	$2.40	$0.10	24.00	$352.60	$369.90
355/358	362/365	Jul 24	$2.40	$0.10	24.00	$355.10	$364.90
340/345	350/355	Aug 7	$4.80	$0.20	24.00	$340.20	$354.80
340/345	350/355	Aug 21	$4.80	$0.20	24.00	$340.20	$354.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 428 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Aug 7	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 14	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Aug 21	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Aug 21	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 31	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$445.00	$450.00	Jul 17	$0.06	$4.94	82.33
$475.00	$480.00	$485.00	Jul 24	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 7	$0.06	$4.94	82.33
$470.00	$475.00	$480.00	Aug 21	$0.06	$4.94	82.33
$470.00	$475.00	$480.00	Jul 10	$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. 338 found (best net $-0.02, 336 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$480.00	1:2	Jul 20	-$0.35	$4.65
$480.00	$485.00	1:2	Jul 31	-$1.90	$3.10
$475.00	$480.00	1:2	Jul 31	-$2.14	$2.86
$470.00	$475.00	1:2	Jul 31	-$2.44	$2.56
$447.50	$450.00	1:2	Jul 10	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$330.00	1:2	Jul 13	-$0.02	$4.98
$340.00	$335.00	1:2	Jul 13	-$0.03	$4.97
$350.00	$345.00	1:2	Jul 13	-$0.04	$4.96
$345.00	$340.00	1:2	Jul 13	-$0.05	$4.95
$340.00	$335.00	1:2	Jul 15	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.06%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Aug 21	$24.65	0.51	0.8%	6.06%	6.86%	504	3.5K
$410.00	Aug 14	$22.50	0.51	0.8%	5.53%	6.34%	77	193
$415.00	Aug 21	$22.45	0.48	2.0%	5.52%	7.55%	131	2.6K
$420.00	Aug 21	$20.40	0.45	3.3%	5.02%	8.28%	945	12.9K
$415.00	Aug 14	$20.30	0.47	2.0%	4.99%	7.02%	77	132
$410.00	Aug 7	$20.20	0.50	0.8%	4.97%	5.77%	212	744
$425.00	Aug 21	$18.50	0.42	4.5%	4.55%	9.04%	125	2.0K
$420.00	Aug 14	$18.30	0.44	3.3%	4.50%	7.76%	64	263
$415.00	Aug 7	$18.05	0.47	2.0%	4.44%	6.47%	62	398
$410.00	Jul 31	$17.80	0.50	0.8%	4.38%	5.18%	651	2.0K

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 846,270

Total Puts 441,729

Put/Call Ratio 0.52

Net Difference 404,541

Prior's Put/Call Breakdown

Total Calls 564,038

Total Puts 687,254

Put/Call Ratio 1.22

Net Difference -123,216

Prior 7-Day Put/Call Summary

Total Calls 13,562,725

Total Puts 9,589,923

Average Put/Call Ratio 0.74

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