TSLA - Options Database

TSLA

TESLA INC

$378.04 -0.23%

(7/22 10:00) ◀

Wednesday, July 22, 2026 (11:00am)

▶ (7/22 12:01)

◀ 7/22 11:25 ▶

Option Volume

Detail

ℹ

Current (07/22 11:00am) 305,031

Calls: 171,397 (56%)

Puts: 133,634 (44%)

Prior (07/21) 187,714

Calls: 127,584 (68%)

Puts: 60,130 (32%)

Current vs Prior +62.50%

Calls: +34.34% (Calls)

Puts: +122.24% (Puts)

Prior 7-Day Total 14,746,903

Calls: 8,339,675 (57%)

Puts: 6,407,228 (43%)

Prior 7-Day Average 2,106,700

Calls: 1,191,382 (57%)

Puts: 915,318 (43%)

Current vs Prior 7-Day Avg -85.52%

Calls: -85.61%

Puts: -85.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 11:00am) $311.69M

Calls: $182.74M (59%)

Puts: $128.95M (41%)

Prior (07/21) $204.58M

Calls: $142.40M (70%)

Puts: $62.18M (30%)

Current vs Prior +52.35%

Calls: +28.33%

Puts: +107.37%

Prior 7-Day Total $7.26B

Calls: $3.63B (50%)

Puts: $3.63B (50%)

Prior 7-Day Average $1.04B

Calls: $517.93M (50%)

Puts: $518.67M (50%)

Current vs Prior 7-Day Avg -69.93%

Calls: -64.72%

Puts: -75.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 11:00am) 0.78

Prior (07/21) 0.47

Current vs Prior +65.43%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +3.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22 11:00am) 5,262,044

Calls: 2,974,213 (57%)

Puts: 2,287,831 (43%)

Prior (07/21) 5,140,293

Calls: 2,903,765 (56%)

Puts: 2,236,528 (44%)

Current vs Prior +2.37%

Prior 7-Day Total 39,202,309

Calls: 22,318,052 (57%)

Puts: 16,884,257 (43%)

Prior 7-Day Average 5,600,329

Calls: 3,188,293 (57%)

Puts: 2,412,036 (43%)

Current vs Prior 7-Day Avg -6.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.11% | 6.51%6.11% | 7.83%11.26% | 15.12%

Prior 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%

Current vs Prior -2.72% | -2.96%-2.72% | -2.11%-2.00% | -1.54%

Prior 7-Day Avg 3.82% | 5.26%3.91% | 8.00%3.04% | 13.02%

Current vs 7-Day Avg +59.63% | +23.66%+55.95% | -2.10%+269.76% | +16.07%

Prior 7-Day Eod 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%

Current vs 7-Day Eod -2.72% | -2.96%-2.72% | -2.11%-2.00% | -1.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.09% | 1.22%

Calls: 1.34% | 1.25%

Puts: 0.84% | 1.19%

Prior 1.47% | 3.55%

Calls: 1.66% | 2.72%

Puts: 1.28% | 4.39%

Current vs Prior -25.85% | -65.63%

Prior 7-Day Avg 3.06% | 2.54%

Calls: 3.10% | 2.55%

Puts: 3.02% | 2.53%

Current vs 7-Day Avg -64.35% | -51.97%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 52% vs prior. Above-average activity with volume up 62% vs prior. P/C ratio rising 65% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 770 of results (avg 2.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	10.00	10.05	$10.03	0.5%	13.5K	0.49	6.4K
$372.50	Aug 7	19.95	20.05	$20.00	0.5%	44	0.58	210
$367.50	Aug 21	26.80	26.95	$26.88	0.6%	117	0.61	383
$362.50	Aug 7	25.80	25.95	$25.88	0.6%	1	0.67	49
$412.50	Jul 24	1.71	1.72	$1.72	0.6%	1.1K	0.13	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	11.90	11.95	$11.93	0.4%	1.1K	0.33	6.1K
$397.50	Jul 24	23.45	23.55	$23.50	0.4%	156	0.74	850
$377.50	Jul 24	10.50	10.55	$10.53	0.5%	6.1K	0.48	2.7K
$375.00	Jul 24	9.25	9.30	$9.28	0.5%	10.0K	0.44	3.9K
$375.00	Aug 21	18.35	18.45	$18.40	0.5%	351	0.45	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.53, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Jul 24	0.14	0.15	$0.15	6.7%	243	0.01	708
$450.00	Jul 24	0.16	0.17	$0.17	5.9%	1.4K	0.02	7.7K
$447.50	Jul 24	0.18	0.19	$0.19	5.3%	103	0.02	811
$445.00	Jul 24	0.21	0.22	$0.22	4.5%	431	0.02	2.6K
$442.50	Jul 24	0.24	0.26	$0.25	8.0%	278	0.02	563

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	0.09	0.10	$0.10	10.0%	143	0.01	1.2K
$310.00	Jul 24	0.11	0.12	$0.12	8.3%	250	0.01	4.8K
$315.00	Jul 24	0.13	0.14	$0.14	7.1%	165	0.01	2.3K
$317.50	Jul 24	0.15	0.16	$0.16	6.3%	64	0.01	390
$305.00	Jul 27	0.16	0.17	$0.17	5.9%	5	0.01	54

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 27	72.35	74.60	$73.47	3.1%	--	1.00	11
$312.50	Jul 27	65.45	66.75	$66.10	2.0%	3	1.00	--
$320.00	Jul 27	58.25	59.15	$58.70	1.5%	34	1.00	6
$322.50	Jul 27	55.50	56.75	$56.13	2.2%	5	1.00	1
$305.00	Jul 24	73.10	74.35	$73.72	1.7%	--	0.99	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 24	58.85	60.20	$59.53	2.3%	--	1.00	36
$440.00	Jul 24	61.60	62.45	$62.03	1.4%	49	1.00	804
$442.50	Jul 24	63.45	65.45	$64.45	3.1%	1	1.00	5
$445.00	Jul 24	65.95	67.90	$66.93	2.9%	--	1.00	135
$450.00	Jul 24	71.55	72.25	$71.90	1.0%	175	1.00	669

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 249.6K, top 13.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	10.00	10.05	$10.03	0.5%	13.5K	0.49	6.4K
$370.00	Jul 24	15.25	15.35	$15.30	0.7%	9.8K	0.63	2.1K
$377.50	Jul 24	11.15	11.30	$11.23	1.3%	9.4K	0.52	1.2K
$375.00	Jul 24	12.45	12.55	$12.50	0.8%	7.3K	0.56	2.2K
$400.00	Jul 24	3.60	3.65	$3.63	1.4%	7.3K	0.23	16.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	9.25	9.30	$9.28	0.5%	10.0K	0.44	3.9K
$380.00	Jul 24	11.80	11.90	$11.85	0.8%	9.0K	0.51	5.7K
$370.00	Jul 24	7.05	7.10	$7.07	0.7%	6.4K	0.37	8.4K
$390.00	Jul 24	17.95	18.10	$18.02	0.8%	6.2K	0.65	3.4K
$377.50	Jul 24	10.50	10.55	$10.53	0.5%	6.1K	0.48	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 88.0%, max 134.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 21	117.4%	51.6%	127.6%	--	203
$310.00	Jul 24	Aug 21	112.2%	50.8%	121.1%	1	703
$315.00	Jul 24	Aug 21	106.5%	50.0%	112.7%	6	580
$450.00	Jul 24	Aug 28	102.4%	49.1%	108.4%	1.4K	8.4K
$320.00	Jul 24	Aug 21	102.1%	49.4%	106.7%	371	371

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 28	117.4%	50.1%	134.5%	163	1.3K
$310.00	Jul 24	Aug 28	112.2%	49.4%	127.3%	253	6.0K
$315.00	Jul 24	Aug 28	106.5%	48.9%	117.9%	166	3.0K
$320.00	Jul 24	Aug 28	102.1%	48.3%	111.4%	821	9.9K
$450.00	Jul 24	Aug 28	102.4%	49.1%	108.4%	175	692

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 495 found (best R:R 32.33, avg 4.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Aug 3	$0.20	$4.80	$0.20	24.00	$445.20
$425.00	$427.50	Jul 24	$0.11	$2.39	$0.11	21.73	$425.11
$430.00	$432.50	Jul 27	$0.11	$2.39	$0.11	21.73	$430.11
$432.50	$435.00	Jul 29	$0.11	$2.39	$0.11	21.73	$432.61
$435.00	$437.50	Jul 29	$0.11	$2.39	$0.11	21.73	$435.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Aug 3	$0.15	$4.85	$0.15	32.33	$314.85
$310.00	$305.00	Aug 7	$0.17	$4.83	$0.17	28.41	$309.83
$320.00	$315.00	Aug 3	$0.18	$4.82	$0.18	26.78	$319.82
$327.50	$325.00	Jul 29	$0.11	$2.39	$0.11	21.73	$327.39
$315.00	$310.00	Aug 7	$0.22	$4.78	$0.22	21.73	$314.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 692 found (best R:R 74.00, avg 2.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$312.50	$320.00	Jul 27	$7.40	$7.40	$0.10	74.00	$319.90
$305.00	$312.50	Jul 27	$7.37	$7.37	$0.13	56.69	$312.37
$310.00	$315.00	Aug 7	$4.85	$4.85	$0.15	32.33	$314.85
$310.00	$315.00	Jul 31	$4.84	$4.84	$0.16	30.25	$314.84
$315.00	$320.00	Jul 31	$4.80	$4.80	$0.20	24.00	$319.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$427.50	$422.50	Jul 27	$4.87	$4.87	$0.13	37.46	$422.63
$437.50	$435.00	Jul 29	$2.40	$2.40	$0.10	24.00	$435.10
$445.00	$442.50	Jul 31	$2.40	$2.40	$0.10	24.00	$442.60
$435.00	$427.50	Jul 29	$7.17	$7.17	$0.33	21.73	$427.83
$450.00	$445.00	Aug 7	$4.78	$4.78	$0.22	21.73	$445.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $0.51, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Jul 24	Jul 27	$0.08	97.8%	69.5%
$452.50	Jul 24	Jul 27	$0.14	103.3%	74.2%
$450.00	Jul 24	Jul 27	$0.15	102.4%	73.6%
$447.50	Jul 24	Jul 27	$0.17	101.2%	73.0%
$445.00	Jul 24	Jul 27	$0.19	100.5%	72.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jul 24	Jul 27	$0.07	117.4%	82.0%
$310.00	Jul 24	Jul 27	$0.08	112.2%	78.4%
$315.00	Jul 24	Jul 27	$0.11	106.5%	75.4%
$317.50	Jul 24	Jul 27	$0.12	104.4%	74.0%
$435.00	Jul 24	Jul 27	$0.13	98.4%	70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 342 found (cheapest 5.76% of stock, avg 11.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 24	$12.50	$9.28	$21.78	$353.22	$396.78	5.76%
$377.50	Jul 24	$11.23	$10.53	$21.76	$355.74	$399.26	5.76%
$380.00	Jul 24	$10.03	$11.85	$21.88	$358.12	$401.88	5.79%
$372.50	Jul 24	$13.85	$8.13	$21.98	$350.52	$394.48	5.81%
$382.50	Jul 24	$8.95	$13.25	$22.20	$360.30	$404.70	5.87%
$370.00	Jul 24	$15.30	$7.07	$22.37	$347.63	$392.37	5.92%
$385.00	Jul 24	$7.98	$14.75	$22.73	$362.27	$407.73	6.01%
$367.50	Jul 24	$16.83	$6.13	$22.96	$344.54	$390.46	6.07%
$377.50	Jul 27	$12.02	$11.27	$23.29	$354.21	$400.79	6.16%
$375.00	Jul 27	$13.30	$10.02	$23.32	$351.68	$398.32	6.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.27% of stock, avg 6.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Jul 24	$6.23	$6.13	$12.36	$355.14	$402.36
$387.50	$367.50	Jul 24	$7.07	$6.13	$13.20	$354.30	$400.70
$390.00	$370.00	Jul 24	$6.23	$7.07	$13.30	$356.70	$403.30
$390.00	$367.50	Jul 27	$6.95	$6.85	$13.80	$353.70	$403.80
$385.00	$367.50	Jul 24	$7.98	$6.13	$14.11	$353.39	$399.11
$387.50	$370.00	Jul 24	$7.07	$7.07	$14.14	$355.86	$401.64
$390.00	$372.50	Jul 24	$6.23	$8.13	$14.36	$358.14	$404.36
$387.50	$367.50	Jul 27	$7.80	$6.85	$14.65	$352.85	$402.15
$390.00	$370.00	Jul 27	$6.95	$7.83	$14.78	$355.22	$404.78
$385.00	$370.00	Jul 24	$7.98	$7.07	$15.05	$354.95	$400.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 32.33, avg credit $3.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	315/320	Aug 7	$4.85	$0.15	32.33	$305.15	$319.85
305/310	315/320	Aug 14	$4.84	$0.16	30.25	$305.16	$319.84
330/332	335/340	Jul 27	$4.82	$0.18	26.78	$327.68	$339.82
310/315	320/325	Aug 7	$4.82	$0.18	26.78	$310.18	$324.82
310/315	320/325	Aug 21	$4.82	$0.18	26.78	$310.18	$324.82
315/320	325/330	Aug 7	$4.81	$0.19	25.32	$315.19	$329.81
305/310	315/320	Aug 21	$4.80	$0.20	24.00	$305.20	$319.80
325/328	332/335	Jul 31	$2.39	$0.11	21.73	$325.11	$334.89
305/310	320/325	Aug 7	$4.77	$0.23	20.74	$305.23	$324.77
320/325	330/335	Aug 7	$4.76	$0.24	19.83	$320.24	$334.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 420 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 21	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Aug 21	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 28	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$445.00	$450.00	Aug 21	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 28	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Aug 14	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Aug 21	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$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. 230 found (best net $-1.50, 229 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$350.00	1:2	Aug 3	-$1.50	$33.50
$442.50	$450.00	1:2	Aug 5	-$0.97	$6.53
$445.00	$450.00	1:2	Aug 3	-$0.86	$4.14
$440.00	$445.00	1:2	Aug 3	-$1.02	$3.98
$445.00	$450.00	1:2	Aug 7	-$1.34	$3.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$422.50	$395.00	1:2	Aug 5	-$4.96	$22.54
$320.00	$310.00	1:2	Aug 5	-$0.33	$9.67
$340.00	$330.00	1:2	Aug 5	-$0.72	$9.28
$395.00	$380.00	1:2	Aug 5	-$6.82	$8.18
$310.00	$305.00	1:2	Jul 24	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 216 found (best yield 5.91%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$22.35	0.52	0.5%	5.91%	6.43%	177	306
$380.00	Aug 21	$20.30	0.52	0.5%	5.37%	5.89%	1.1K	2.2K
$385.00	Aug 28	$20.10	0.49	1.8%	5.32%	7.16%	57	218
$382.50	Aug 21	$19.15	0.50	1.2%	5.07%	6.25%	35	153
$380.00	Aug 14	$18.30	0.51	0.5%	4.84%	5.36%	67	767
$385.00	Aug 21	$18.05	0.48	1.8%	4.77%	6.62%	291	2.3K
$390.00	Aug 28	$18.05	0.45	3.2%	4.77%	7.94%	9	198
$387.50	Aug 21	$17.00	0.46	2.5%	4.50%	7.00%	8	41
$380.00	Aug 7	$16.20	0.51	0.5%	4.29%	4.80%	146	544
$395.00	Aug 28	$16.15	0.42	4.5%	4.27%	8.76%	59	213

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 171,397

Total Puts 133,634

Put/Call Ratio 0.78

Net Difference 37,763

Prior's Put/Call Breakdown

Total Calls 127,584

Total Puts 60,130

Put/Call Ratio 0.47

Net Difference 67,454

Prior 7-Day Put/Call Summary

Total Calls 8,339,675

Total Puts 6,407,228

Average Put/Call Ratio 0.75

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