TSLA - Options Database

TSLA

TESLA INC

$412.39 +1.44%

(7/10 12:00) ◀

Friday, July 10, 2026 (1:00pm)

▶ (7/10 14:00)

◀ 7/10 13:00 ▶

Option Volume

Detail

ℹ

Current (07/10 1:00pm) 2,239,570

Calls: 1,457,484 (65%)

Puts: 782,086 (35%)

Prior (07/08) 1,905,828

Calls: 906,236 (48%)

Puts: 999,592 (52%)

Current vs Prior +17.51%

Calls: +60.83% (Calls)

Puts: -21.76% (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 -32.29%

Calls: -24.78%

Puts: -42.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 1:00pm) $911.49M

Calls: $746.31M (82%)

Puts: $165.18M (18%)

Prior (07/08) $645.27M

Calls: $306.56M (48%)

Puts: $338.71M (52%)

Current vs Prior +41.26%

Calls: +143.45%

Puts: -51.23%

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 -51.63%

Calls: -42.30%

Puts: -72.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 1:00pm) 0.54

Prior (07/08) 1.10

Current vs Prior -51.35%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -27.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 1:00pm) 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 1.22% | 2.62%1.22% | 5.02%4.07% | 13.15%

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

Current vs Prior -62.92% | -36.32%-62.92% | -17.05%-21.64% | -3.62%

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

Current vs 7-Day Avg -59.09% | -36.98%-71.94% | -25.72%-30.97% | -4.76%

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

Current vs 7-Day Eod -62.92% | -36.32%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.73% | 1.88%

Calls: 3.13% | 1.67%

Puts: 4.32% | 2.08%

Prior 3.85% | 4.30%

Calls: 3.74% | 4.79%

Puts: 3.95% | 3.82%

Current vs Prior -3.12% | -56.28%

Prior 7-Day Avg 3.57% | 2.54%

Calls: 3.71% | 2.40%

Puts: 3.43% | 2.67%

Current vs 7-Day Avg +4.44% | -25.90%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($746.31M) vs puts ($165.18M). Bullish P/C ratio of 0.54. P/C ratio dropping 51% - 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 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	BULLISH	BULLISH	BULLISH
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 790 of results (avg 2.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	23.25	23.35	$23.30	0.4%	1.5K	0.49	12.9K
$410.00	Aug 21	27.85	28.00	$27.93	0.5%	941	0.55	3.5K
$395.00	Aug 21	36.05	36.25	$36.15	0.6%	69	0.64	992
$360.00	Aug 21	60.70	61.05	$60.88	0.6%	23	0.82	874
$400.00	Aug 21	33.15	33.35	$33.25	0.6%	337	0.61	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$492.50	Jul 10	80.05	80.45	$80.25	0.5%	1	1.00	--
$490.00	Jul 10	77.55	77.95	$77.75	0.5%	18	1.00	1
$480.00	Jul 10	67.55	67.90	$67.72	0.5%	58	1.00	--
$435.00	Aug 21	38.15	38.35	$38.25	0.5%	19	0.60	407
$460.00	Aug 21	56.30	56.60	$56.45	0.5%	3	0.72	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.40, 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%	6	0.01	228
$465.00	Jul 13	0.06	0.07	$0.07	14.3%	53	0.01	374
$462.50	Jul 13	0.07	0.08	$0.08	12.5%	14	0.01	252
$460.00	Jul 13	0.08	0.09	$0.09	11.1%	208	0.01	498
$457.50	Jul 13	0.09	0.10	$0.10	10.0%	52	0.01	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Jul 10	0.05	0.06	$0.06	16.7%	48.3K	0.03	2.2K
$365.00	Jul 13	0.05	0.06	$0.06	16.7%	90	0.01	293
$370.00	Jul 13	0.06	0.07	$0.07	14.3%	815	0.01	1.2K
$372.50	Jul 13	0.06	0.07	$0.07	14.3%	295	0.01	308
$377.50	Jul 13	0.07	0.08	$0.08	12.5%	199	0.01	917

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 415 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 10	81.85	82.75	$82.30	1.1%	147	1.00	98
$332.50	Jul 10	79.35	80.25	$79.80	1.1%	102	1.00	18
$335.00	Jul 10	76.85	77.80	$77.32	1.2%	116	1.00	51
$337.50	Jul 10	73.95	75.60	$74.78	2.2%	--	1.00	10
$340.00	Jul 10	71.80	72.80	$72.30	1.4%	833	1.00	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	62.75	63.10	$62.93	0.6%	12	1.00	4.1K
$480.00	Jul 17	67.70	68.10	$67.90	0.6%	5	1.00	1.3K
$485.00	Jul 17	72.65	73.15	$72.90	0.7%	2	1.00	579
$490.00	Jul 17	77.55	78.10	$77.82	0.7%	2	1.00	45
$492.50	Jul 17	80.10	80.60	$80.35	0.6%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 880 active (total vol 2.1M, top 218.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	3.15	3.25	$3.20	3.1%	218.6K	0.69	12.9K
$415.00	Jul 10	0.80	0.83	$0.82	3.7%	193.1K	0.28	7.2K
$412.50	Jul 10	1.65	1.70	$1.67	3.0%	171.9K	0.48	4.0K
$420.00	Jul 10	0.20	0.21	$0.21	4.8%	132.1K	0.08	19.3K
$407.50	Jul 10	5.10	5.25	$5.18	2.9%	67.0K	0.84	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 10	0.14	0.15	$0.15	6.7%	96.3K	0.07	5.0K
$400.00	Jul 10	0.02	0.03	$0.03	33.3%	83.3K	0.01	8.8K
$407.50	Jul 10	0.36	0.37	$0.37	2.7%	79.9K	0.15	1.7K
$410.00	Jul 10	0.85	0.87	$0.86	2.3%	65.9K	0.31	2.6K
$402.50	Jul 10	0.05	0.06	$0.06	16.7%	48.3K	0.03	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 257.5%, max 622.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 10	Aug 21	363.4%	50.3%	622.7%	149	318
$335.00	Jul 10	Aug 21	340.5%	49.6%	587.2%	127	107
$340.00	Jul 10	Aug 21	317.9%	49.1%	547.5%	835	695
$345.00	Jul 10	Aug 21	295.5%	48.5%	509.7%	23	158
$485.00	Jul 10	Aug 21	294.8%	48.6%	506.1%	159	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 10	Aug 21	363.4%	50.3%	622.7%	594	7.0K
$335.00	Jul 10	Aug 21	340.5%	49.6%	587.2%	285	4.6K
$340.00	Jul 10	Aug 21	317.9%	49.1%	547.5%	306	14.1K
$345.00	Jul 10	Aug 21	295.5%	48.5%	509.7%	144	3.8K
$355.00	Jul 10	Aug 21	276.0%	47.5%	481.3%	415	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 24.00, avg 5.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$435.00	Jul 13	$0.10	$2.40	$0.10	24.00	$432.60
$487.50	$490.00	Jul 24	$0.10	$2.40	$0.10	24.00	$487.60
$485.00	$487.50	Jul 24	$0.11	$2.39	$0.11	21.73	$485.11
$490.00	$492.50	Jul 24	$0.11	$2.39	$0.11	21.73	$490.11
$452.50	$455.00	Jul 17	$0.12	$2.38	$0.12	19.83	$452.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$392.50	$390.00	Jul 13	$0.10	$2.40	$0.10	24.00	$392.40
$345.00	$342.50	Jul 24	$0.10	$2.40	$0.10	24.00	$344.90
$335.00	$330.00	Jul 31	$0.20	$4.80	$0.20	24.00	$334.80
$380.00	$377.50	Jul 15	$0.11	$2.39	$0.11	21.73	$379.89
$372.50	$370.00	Jul 17	$0.11	$2.39	$0.11	21.73	$372.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 599 found (best R:R 59.00, avg 3.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Jul 20	$4.90	$4.90	$0.10	49.00	$344.90
$365.00	$370.00	Jul 15	$4.87	$4.87	$0.13	37.46	$369.87
$362.50	$367.50	Jul 20	$4.87	$4.87	$0.13	37.46	$367.37
$330.00	$335.00	Jul 24	$4.85	$4.85	$0.15	32.33	$334.85
$335.00	$340.00	Jul 24	$4.85	$4.85	$0.15	32.33	$339.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$467.50	$452.50	Jul 15	$14.75	$14.75	$0.25	59.00	$452.75
$465.00	$460.00	Jul 17	$4.85	$4.85	$0.15	32.33	$460.15
$490.00	$485.00	Jul 24	$4.83	$4.83	$0.17	28.41	$485.17
$467.50	$457.50	Jul 20	$9.65	$9.65	$0.35	27.57	$457.85
$450.00	$447.50	Jul 15	$2.40	$2.40	$0.10	24.00	$447.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $0.68, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$367.50	Jul 10	Jul 13	$0.05	224.4%	52.1%
$462.50	Jul 10	Jul 13	$0.06	222.4%	53.7%
$465.00	Jul 10	Jul 13	$0.06	217.3%	54.8%
$357.50	Jul 10	Jul 13	$0.07	240.3%	63.7%
$460.00	Jul 10	Jul 13	$0.07	207.5%	52.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 10	Jul 13	$0.05	206.7%	50.4%
$375.00	Jul 10	Jul 13	$0.05	182.9%	45.3%
$485.00	Jul 15	Jul 17	$0.05	63.4%	58.4%
$377.50	Jul 10	Jul 13	$0.06	171.3%	42.9%
$352.50	Jul 10	Jul 13	$0.07	262.2%	71.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 413 found (cheapest 0.85% of stock, avg 11.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Jul 10	$1.67	$1.85	$3.52	$408.98	$416.02	0.85%
$410.00	Jul 10	$3.20	$0.86	$4.06	$405.94	$414.06	0.98%
$415.00	Jul 10	$0.82	$3.50	$4.32	$410.68	$419.32	1.05%
$407.50	Jul 10	$5.18	$0.37	$5.55	$401.95	$413.05	1.35%
$417.50	Jul 10	$0.41	$5.60	$6.01	$411.49	$423.51	1.46%
$405.00	Jul 10	$7.48	$0.15	$7.63	$397.37	$412.63	1.85%
$420.00	Jul 10	$0.21	$7.90	$8.11	$411.89	$428.11	1.97%
$412.50	Jul 13	$4.65	$4.80	$9.45	$403.05	$421.95	2.29%
$410.00	Jul 13	$6.00	$3.65	$9.65	$400.35	$419.65	2.34%
$415.00	Jul 13	$3.55	$6.18	$9.73	$405.27	$424.73	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.09% of stock, avg 5.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$405.00	Jul 10	$0.21	$0.15	$0.36	$404.64	$420.36
$417.50	$405.00	Jul 10	$0.41	$0.15	$0.56	$404.44	$418.06
$420.00	$407.50	Jul 10	$0.21	$0.37	$0.58	$406.92	$420.58
$417.50	$407.50	Jul 10	$0.41	$0.37	$0.78	$406.72	$418.28
$415.00	$405.00	Jul 10	$0.82	$0.15	$0.97	$404.03	$415.97
$420.00	$410.00	Jul 10	$0.21	$0.86	$1.07	$408.93	$421.07
$415.00	$407.50	Jul 10	$0.82	$0.37	$1.19	$406.31	$416.19
$417.50	$410.00	Jul 10	$0.41	$0.86	$1.27	$408.73	$418.77
$415.00	$410.00	Jul 10	$0.82	$0.86	$1.68	$408.32	$416.68
$412.50	$405.00	Jul 10	$1.67	$0.15	$1.82	$403.18	$414.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 32.33, avg credit $4.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Jul 31	$4.85	$0.15	32.33	$330.15	$344.85
330/335	345/350	Jul 31	$4.85	$0.15	32.33	$330.15	$349.85
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
345/350	355/360	Jul 31	$4.83	$0.17	28.41	$345.17	$359.83
345/350	355/360	Aug 7	$4.83	$0.17	28.41	$345.17	$359.83
340/345	350/355	Aug 21	$4.83	$0.17	28.41	$340.17	$354.83
345/348	350/355	Jul 24	$4.82	$0.18	26.78	$342.68	$354.82
342/345	350/355	Jul 24	$4.80	$0.20	24.00	$340.20	$354.80
355/360	365/370	Jul 31	$4.80	$0.20	24.00	$355.20	$369.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 438 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 31	$0.07	$4.93	70.43
$475.00	$480.00	$485.00	Jul 31	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Aug 7	$0.07	$4.93	70.43
$465.00	$470.00	$475.00	Aug 7	$0.07	$4.93	70.43
$480.00	$485.00	$490.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Jul 24	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 31	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 7	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 13	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	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. 345 found (best net $-0.01, 337 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$490.00	1:2	Jul 31	-$1.98	$3.02
$480.00	$485.00	1:2	Jul 31	-$2.27	$2.73
$415.00	$417.50	1:2	Jul 10	$0.00	$2.50
$450.00	$452.50	1:2	Jul 10	$0.00	$2.50
$462.50	$465.00	1:2	Jul 10	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$345.00	1:2	Jul 13	-$0.01	$4.99
$345.00	$340.00	1:2	Jul 13	-$0.03	$4.97
$335.00	$330.00	1:2	Jul 15	-$0.07	$4.93
$335.00	$330.00	1:2	Jul 13	-$0.09	$4.91
$345.00	$340.00	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. 173 found (best yield 6.16%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 21	$25.40	0.52	0.6%	6.16%	6.79%	263	2.6K
$420.00	Aug 21	$23.25	0.49	1.9%	5.64%	7.48%	1.5K	12.9K
$415.00	Aug 14	$23.15	0.51	0.6%	5.61%	6.25%	99	132
$425.00	Aug 21	$21.10	0.46	3.1%	5.12%	8.17%	266	2.0K
$420.00	Aug 14	$20.90	0.48	1.9%	5.07%	6.91%	97	263
$415.00	Aug 7	$20.80	0.51	0.6%	5.04%	5.68%	215	398
$430.00	Aug 21	$19.15	0.43	4.3%	4.64%	8.91%	776	6.8K
$425.00	Aug 14	$18.90	0.45	3.1%	4.58%	7.64%	68	317
$420.00	Aug 7	$18.65	0.47	1.9%	4.52%	6.37%	286	3.5K
$415.00	Jul 31	$18.35	0.50	0.6%	4.45%	5.08%	1.0K	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 1,457,484

Total Puts 782,086

Put/Call Ratio 0.54

Net Difference 675,398

Prior's Put/Call Breakdown

Total Calls 906,236

Total Puts 999,592

Put/Call Ratio 1.10

Net Difference -93,356

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