TSLA - Options Database

TSLA

TESLA INC

$410.04 +0.86%

(7/10 11:00) ◀

Friday, July 10, 2026 (12:00pm)

▶ (7/10 13:00)

◀ 7/10 12:00 ▶

Option Volume

Detail

ℹ

Current (07/10 12:00pm) 1,760,528

Calls: 1,136,120 (65%)

Puts: 624,408 (35%)

Prior (07/08) 1,599,517

Calls: 725,715 (45%)

Puts: 873,802 (55%)

Current vs Prior +10.07%

Calls: +56.55% (Calls)

Puts: -28.54% (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 -46.77%

Calls: -41.36%

Puts: -54.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 12:00pm) $687.38M

Calls: $522.20M (76%)

Puts: $165.18M (24%)

Prior (07/08) $574.14M

Calls: $246.11M (43%)

Puts: $328.03M (57%)

Current vs Prior +19.72%

Calls: +112.18%

Puts: -49.64%

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 -63.52%

Calls: -59.63%

Puts: -72.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 12:00pm) 0.55

Prior (07/08) 1.20

Current vs Prior -54.35%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -25.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 12:00pm) 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 1.40% | 2.68%1.40% | 4.99%4.08% | 13.12%

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

Current vs Prior -57.76% | -34.89%-57.76% | -17.50%-21.61% | -3.80%

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

Current vs 7-Day Avg -53.40% | -35.57%-68.03% | -26.12%-30.95% | -4.94%

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

Current vs 7-Day Eod -57.76% | -34.89%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.33% | 2.25%

Calls: 1.89% | 2.06%

Puts: 2.78% | 2.45%

Prior 3.85% | 4.30%

Calls: 3.74% | 4.79%

Puts: 3.95% | 3.82%

Current vs Prior -39.48% | -47.67%

Prior 7-Day Avg 3.57% | 2.54%

Calls: 3.71% | 2.40%

Puts: 3.43% | 2.67%

Current vs 7-Day Avg -34.76% | -11.32%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($522.20M) vs puts ($165.18M). Bullish P/C ratio of 0.55. P/C ratio dropping 54% - 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
12:00	BULLISH	BULLISH	BULLISH
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 783 of results (avg 2.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	34.50	34.65	$34.58	0.4%	56	0.63	992
$390.00	Aug 21	37.50	37.70	$37.60	0.5%	123	0.66	4.3K
$395.00	Jul 24	25.30	25.45	$25.38	0.6%	117	0.66	1.1K
$385.00	Aug 21	40.65	40.90	$40.78	0.6%	19	0.69	756
$400.00	Aug 21	31.65	31.85	$31.75	0.6%	249	0.59	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	70.00	70.30	$70.15	0.4%	5	0.97	1.3K
$475.00	Jul 17	65.05	65.35	$65.20	0.5%	12	0.97	4.1K
$450.00	Aug 21	50.15	50.40	$50.28	0.5%	18	0.69	1.7K
$430.00	Jul 24	28.25	28.40	$28.33	0.5%	76	0.66	416
$430.00	Aug 21	36.10	36.30	$36.20	0.6%	9	0.58	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 13	0.05	0.06	$0.06	16.7%	2	0.01	228
$427.50	Jul 10	0.06	0.07	$0.07	14.3%	7.2K	0.02	2.6K
$465.00	Jul 13	0.06	0.07	$0.07	14.3%	27	0.01	374
$462.50	Jul 13	0.07	0.08	$0.08	12.5%	13	0.01	252
$425.00	Jul 10	0.08	0.09	$0.09	11.1%	26.8K	0.03	8.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 13	0.05	0.06	$0.06	16.7%	549	0.01	534
$397.50	Jul 10	0.06	0.07	$0.07	14.3%	14.3K	0.03	2.6K
$365.00	Jul 13	0.06	0.07	$0.07	14.3%	64	0.01	293
$370.00	Jul 13	0.07	0.08	$0.08	12.5%	551	0.01	1.2K
$372.50	Jul 13	0.08	0.09	$0.09	11.1%	287	0.01	308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 401 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 10	79.45	80.30	$79.88	1.1%	147	1.00	98
$332.50	Jul 10	76.95	77.95	$77.45	1.3%	102	1.00	18
$335.00	Jul 10	74.50	75.35	$74.93	1.1%	116	1.00	51
$337.50	Jul 10	71.55	73.20	$72.38	2.3%	--	1.00	10
$340.00	Jul 10	69.45	70.60	$70.03	1.6%	833	1.00	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 10	69.70	70.25	$69.97	0.8%	57	1.00	--
$490.00	Jul 10	79.70	80.25	$79.97	0.7%	18	1.00	1
$452.50	Jul 10	42.25	42.70	$42.48	1.1%	4	1.00	--
$455.00	Jul 10	44.75	45.25	$45.00	1.1%	21	1.00	--
$460.00	Jul 10	49.70	50.25	$49.98	1.1%	14	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 848 active (total vol 1.7M, top 176.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	2.10	2.14	$2.12	1.9%	176.2K	0.50	12.9K
$415.00	Jul 10	0.61	0.62	$0.62	1.6%	138.8K	0.19	7.2K
$412.50	Jul 10	1.14	1.15	$1.15	0.9%	110.4K	0.32	4.0K
$420.00	Jul 10	0.20	0.21	$0.21	4.8%	109.7K	0.07	19.3K
$407.50	Jul 10	3.55	3.70	$3.63	4.1%	60.7K	0.68	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 10	0.52	0.54	$0.53	3.8%	81.3K	0.18	5.0K
$400.00	Jul 10	0.12	0.13	$0.13	7.7%	72.6K	0.05	8.8K
$407.50	Jul 10	1.07	1.10	$1.09	2.8%	62.5K	0.32	1.7K
$402.50	Jul 10	0.25	0.26	$0.26	3.8%	43.7K	0.10	2.2K
$410.00	Jul 10	2.06	2.09	$2.08	1.4%	35.1K	0.50	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. 121 strikes (avg 222.7%, max 523.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 10	Aug 21	310.4%	49.8%	523.4%	149	318
$335.00	Jul 10	Aug 21	290.3%	49.1%	491.1%	127	107
$340.00	Jul 10	Aug 21	270.5%	48.6%	456.9%	834	695
$490.00	Jul 10	Aug 21	270.5%	48.7%	454.9%	304	6.2K
$485.00	Jul 10	Aug 21	265.0%	48.6%	445.8%	104	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 10	Aug 21	310.4%	49.7%	523.9%	564	7.0K
$335.00	Jul 10	Aug 21	290.3%	49.1%	491.1%	273	4.6K
$340.00	Jul 10	Aug 21	270.5%	48.6%	456.9%	292	14.1K
$490.00	Jul 10	Aug 21	270.5%	48.7%	454.9%	61	201
$345.00	Jul 10	Aug 21	250.8%	48.0%	422.3%	95	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 24.00, avg 4.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$432.50	Jul 13	$0.11	$2.39	$0.11	21.73	$430.11
$442.50	$445.00	Jul 15	$0.11	$2.39	$0.11	21.73	$442.61
$482.50	$485.00	Jul 24	$0.11	$2.39	$0.11	21.73	$482.61
$440.00	$442.50	Jul 15	$0.12	$2.38	$0.12	19.83	$440.12
$450.00	$452.50	Jul 17	$0.12	$2.38	$0.12	19.83	$450.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$367.50	Jul 17	$0.10	$2.40	$0.10	24.00	$369.90
$365.00	$362.50	Jul 20	$0.11	$2.39	$0.11	21.73	$364.89
$367.50	$365.00	Jul 20	$0.11	$2.39	$0.11	21.73	$367.39
$335.00	$330.00	Jul 31	$0.22	$4.78	$0.22	21.73	$334.78
$345.00	$342.50	Jul 24	$0.12	$2.38	$0.12	19.83	$344.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 602 found (best R:R 74.00, avg 3.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$350.00	Jul 17	$4.88	$4.88	$0.12	40.67	$349.88
$352.50	$357.50	Jul 20	$4.87	$4.87	$0.13	37.46	$357.37
$350.00	$355.00	Jul 17	$4.85	$4.85	$0.15	32.33	$354.85
$340.00	$345.00	Jul 13	$4.82	$4.82	$0.18	26.78	$344.82
$335.00	$340.00	Jul 24	$4.81	$4.81	$0.19	25.32	$339.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$452.50	Jul 13	$7.40	$7.40	$0.10	74.00	$452.60
$467.50	$452.50	Jul 15	$14.80	$14.80	$0.20	74.00	$452.70
$450.00	$442.50	Jul 13	$7.38	$7.38	$0.12	61.50	$442.62
$460.00	$455.00	Jul 17	$4.83	$4.83	$0.17	28.41	$455.17
$490.00	$485.00	Jul 24	$4.81	$4.81	$0.19	25.32	$485.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.62, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$462.50	Jul 10	Jul 13	$0.05	207.1%	55.6%
$465.00	Jul 10	Jul 13	$0.05	204.7%	56.7%
$355.00	Jul 10	Jul 13	$0.07	212.4%	62.6%
$357.50	Jul 10	Jul 13	$0.07	230.4%	61.8%
$367.50	Jul 10	Jul 13	$0.07	187.7%	51.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Jul 10	Jul 13	$0.05	230.0%	61.8%
$365.00	Jul 10	Jul 13	$0.05	198.2%	53.4%
$367.50	Jul 10	Jul 13	$0.05	187.7%	51.1%
$362.50	Jul 10	Jul 13	$0.06	202.8%	57.7%
$370.00	Jul 10	Jul 13	$0.06	171.6%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 399 found (cheapest 1.02% of stock, avg 10.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$410.00	Jul 10	$2.12	$2.08	$4.20	$405.80	$414.20	1.02%
$407.50	Jul 10	$3.63	$1.09	$4.72	$402.78	$412.22	1.15%
$412.50	Jul 10	$1.15	$3.60	$4.75	$407.75	$417.25	1.16%
$405.00	Jul 10	$5.58	$0.53	$6.11	$398.89	$411.11	1.49%
$415.00	Jul 10	$0.62	$5.58	$6.20	$408.80	$421.20	1.51%
$402.50	Jul 10	$7.80	$0.26	$8.06	$394.44	$410.56	1.97%
$417.50	Jul 10	$0.35	$7.83	$8.18	$409.32	$425.68	1.99%
$410.00	Jul 13	$4.85	$4.75	$9.60	$400.40	$419.60	2.34%
$407.50	Jul 13	$6.20	$3.63	$9.83	$397.67	$417.33	2.40%
$412.50	Jul 13	$3.70	$6.13	$9.83	$402.67	$422.33	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.11% of stock, avg 5.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$402.50	Jul 10	$0.21	$0.26	$0.47	$402.03	$420.47
$417.50	$402.50	Jul 10	$0.35	$0.26	$0.61	$401.89	$418.11
$420.00	$405.00	Jul 10	$0.21	$0.53	$0.74	$404.26	$420.74
$415.00	$402.50	Jul 10	$0.62	$0.26	$0.88	$401.62	$415.88
$417.50	$405.00	Jul 10	$0.35	$0.53	$0.88	$404.12	$418.38
$415.00	$405.00	Jul 10	$0.62	$0.53	$1.15	$403.85	$416.15
$420.00	$407.50	Jul 10	$0.21	$1.09	$1.30	$406.20	$421.30
$412.50	$402.50	Jul 10	$1.15	$0.26	$1.41	$401.09	$413.91
$417.50	$407.50	Jul 10	$0.35	$1.09	$1.44	$406.06	$418.94
$412.50	$405.00	Jul 10	$1.15	$0.53	$1.68	$403.32	$414.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 34.71, avg credit $4.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	350/355	Jul 31	$4.86	$0.14	34.71	$340.14	$354.86
345/350	355/360	Jul 24	$4.83	$0.17	28.41	$345.17	$359.83
342/345	350/355	Jul 24	$4.82	$0.18	26.78	$340.18	$354.82
335/340	345/350	Aug 21	$4.82	$0.18	26.78	$335.18	$349.82
350/352	362/365	Jul 24	$2.40	$0.10	24.00	$350.10	$364.90
345/350	355/360	Aug 7	$4.80	$0.20	24.00	$345.20	$359.80
330/335	340/345	Aug 21	$4.80	$0.20	24.00	$330.20	$344.80
350/355	360/365	Aug 21	$4.80	$0.20	24.00	$350.20	$364.80
335/340	350/355	Jul 31	$4.79	$0.21	22.81	$335.21	$354.79
365/370	375/380	Aug 14	$4.79	$0.21	22.81	$365.21	$379.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 422 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Jul 31	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 31	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Aug 7	$0.07	$4.93	70.43
$350.00	$355.00	$360.00	Aug 7	$0.07	$4.93	70.43
$355.00	$360.00	$365.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Aug 21	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Aug 21	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Jul 17	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 31	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 7	$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. 342 found (best net $-0.03, 339 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$490.00	1:2	Jul 20	-$0.29	$4.71
$475.00	$480.00	1:2	Jul 20	-$0.37	$4.63
$485.00	$490.00	1:2	Jul 31	-$1.83	$3.17
$480.00	$485.00	1:2	Jul 31	-$2.08	$2.92
$475.00	$480.00	1:2	Jul 31	-$2.38	$2.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$340.00	1:2	Jul 13	-$0.03	$4.97
$340.00	$335.00	1:2	Jul 13	-$0.04	$4.96
$350.00	$345.00	1:2	Jul 13	-$0.05	$4.95
$335.00	$330.00	1:2	Jul 15	-$0.09	$4.91
$345.00	$340.00	1:2	Jul 15	-$0.10	$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 5.88%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 21	$24.10	0.50	1.2%	5.88%	7.09%	150	2.6K
$420.00	Aug 21	$21.95	0.47	2.4%	5.35%	7.78%	1.2K	12.9K
$415.00	Aug 14	$21.80	0.50	1.2%	5.32%	6.53%	86	132
$425.00	Aug 21	$19.95	0.44	3.6%	4.87%	8.51%	222	2.0K
$420.00	Aug 14	$19.80	0.47	2.4%	4.83%	7.26%	75	263
$415.00	Aug 7	$19.55	0.49	1.2%	4.77%	5.98%	170	398
$430.00	Aug 21	$18.10	0.42	4.9%	4.41%	9.28%	640	6.8K
$425.00	Aug 14	$17.80	0.43	3.6%	4.34%	7.99%	56	317
$420.00	Aug 7	$17.50	0.46	2.4%	4.27%	6.70%	242	3.5K
$415.00	Jul 31	$17.20	0.48	1.2%	4.19%	5.40%	930	1.4K

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 1,136,120

Total Puts 624,408

Put/Call Ratio 0.55

Net Difference 511,712

Prior's Put/Call Breakdown

Total Calls 725,715

Total Puts 873,802

Put/Call Ratio 1.20

Net Difference -148,087

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