TSLA - Options Database

TSLA

TESLA INC

$378.35 -0.15%

(7/22 11:25) ◀

Wednesday, July 22, 2026 (12:00pm)

▶ (7/22 13:00)

◀ 7/22 12:01 ▶

Option Volume

Detail

ℹ

Current (07/22 12:00pm) 357,860

Calls: 203,498 (57%)

Puts: 154,362 (43%)

Prior (07/21) 589,194

Calls: 386,602 (66%)

Puts: 202,592 (34%)

Current vs Prior -39.26%

Calls: -47.36% (Calls)

Puts: -23.81% (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 -83.01%

Calls: -82.92%

Puts: -83.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 12:00pm) $363.07M

Calls: $215.65M (59%)

Puts: $147.42M (41%)

Prior (07/21) $647.64M

Calls: $436.06M (67%)

Puts: $211.58M (33%)

Current vs Prior -43.94%

Calls: -50.55%

Puts: -30.32%

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 -64.97%

Calls: -58.36%

Puts: -71.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 12:00pm) 0.76

Prior (07/21) 0.52

Current vs Prior +44.75%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +0.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22 12:00pm) 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 6.05% | 6.46%6.05% | 7.77%11.20% | 15.03%

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

Current vs Prior -3.64% | -3.59%-3.64% | -2.82%-2.49% | -2.08%

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

Current vs 7-Day Avg +58.11% | +22.85%+54.47% | -2.81%+267.90% | +15.43%

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

Current vs 7-Day Eod -3.64% | -3.59%-3.64% | -2.82%-2.49% | -2.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.09% | 1.23%

Calls: 0.88% | 1.24%

Puts: 1.30% | 1.22%

Prior 1.47% | 3.55%

Calls: 1.66% | 2.72%

Puts: 1.28% | 4.39%

Current vs Prior -25.85% | -65.35%

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% | -51.57%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 45% - 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
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 773 of results (avg 2.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	38.15	38.35	$38.25	0.5%	63	0.74	1.9K
$362.50	Aug 7	25.95	26.10	$26.03	0.6%	1	0.68	49
$305.00	Aug 21	75.95	76.40	$76.18	0.6%	--	0.94	147
$357.50	Jul 27	24.70	24.85	$24.78	0.6%	--	0.79	51
$357.50	Jul 24	24.00	24.15	$24.08	0.6%	234	0.80	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jul 24	10.20	10.25	$10.23	0.5%	7.3K	0.47	2.7K
$400.00	Jul 24	25.15	25.30	$25.23	0.6%	2.4K	0.76	5.4K
$440.00	Aug 21	64.65	65.05	$64.85	0.6%	43	0.83	2.0K
$407.50	Jul 24	31.30	31.50	$31.40	0.6%	67	0.83	1.4K
$397.50	Jul 24	23.15	23.30	$23.23	0.6%	248	0.74	850

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.52, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Jul 24	0.14	0.16	$0.15	13.3%	331	0.01	708
$450.00	Jul 24	0.17	0.18	$0.18	5.6%	1.6K	0.02	7.7K
$447.50	Jul 24	0.19	0.20	$0.20	5.0%	206	0.02	811
$445.00	Jul 24	0.23	0.24	$0.24	4.2%	505	0.02	2.6K
$442.50	Jul 24	0.26	0.28	$0.27	7.4%	294	0.03	563

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	0.07	0.08	$0.08	12.5%	156	0.01	1.2K
$310.00	Jul 24	0.09	0.10	$0.10	10.0%	285	0.01	4.8K
$315.00	Jul 24	0.11	0.12	$0.12	8.3%	193	0.01	2.3K
$317.50	Jul 24	0.13	0.14	$0.14	7.1%	67	0.01	390
$305.00	Jul 27	0.14	0.16	$0.15	13.3%	30	0.01	54

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	73.20	74.20	$73.70	1.4%	12	0.99	56
$310.00	Jul 24	68.00	68.85	$68.43	1.2%	11	0.99	222
$315.00	Jul 24	63.10	64.20	$63.65	1.7%	6	0.99	92
$305.00	Jul 27	72.45	75.10	$73.78	3.6%	--	0.99	11
$317.50	Jul 24	60.10	61.50	$60.80	2.3%	28	0.99	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 24	58.25	60.40	$59.33	3.6%	--	1.00	36
$440.00	Jul 24	61.25	62.30	$61.78	1.7%	49	1.00	804
$442.50	Jul 24	63.15	65.30	$64.22	3.3%	1	1.00	5
$445.00	Jul 24	65.65	67.75	$66.70	3.1%	--	1.00	135
$450.00	Jul 24	71.20	72.10	$71.65	1.3%	179	1.00	669

Most actively traded options today. High liquidity = easy entry/exit. 727 active (total vol 289.9K, top 15.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	10.05	10.15	$10.10	1.0%	15.9K	0.49	6.4K
$377.50	Jul 24	11.25	11.35	$11.30	0.9%	10.2K	0.53	1.2K
$370.00	Jul 24	15.30	15.45	$15.38	1.0%	10.1K	0.64	2.1K
$400.00	Jul 24	3.70	3.75	$3.73	1.3%	8.6K	0.24	16.2K
$375.00	Jul 24	12.50	12.65	$12.58	1.2%	8.6K	0.57	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	8.95	9.05	$9.00	1.1%	11.0K	0.43	3.9K
$380.00	Jul 24	11.50	11.65	$11.58	1.3%	10.2K	0.51	5.7K
$377.50	Jul 24	10.20	10.25	$10.23	0.5%	7.3K	0.47	2.7K
$370.00	Jul 24	6.80	6.90	$6.85	1.5%	7.1K	0.36	8.4K
$390.00	Jul 24	17.65	17.85	$17.75	1.1%	6.8K	0.65	3.4K

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 89.1%, max 130.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 21	115.2%	51.4%	124.3%	12	203
$310.00	Jul 24	Aug 21	110.6%	50.5%	118.9%	11	703
$315.00	Jul 24	Aug 21	105.3%	49.8%	111.3%	6	580
$450.00	Jul 24	Aug 28	103.3%	49.0%	110.9%	1.6K	8.4K
$445.00	Jul 24	Aug 28	101.9%	48.7%	109.2%	549	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 28	115.2%	49.9%	130.8%	182	1.3K
$310.00	Jul 24	Aug 28	110.6%	49.3%	124.5%	293	6.0K
$315.00	Jul 24	Aug 28	105.3%	48.6%	116.7%	194	3.0K
$320.00	Jul 24	Aug 28	101.4%	48.1%	111.0%	862	9.9K
$450.00	Jul 24	Aug 28	103.3%	49.0%	110.9%	179	692

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 499 found (best R:R 37.46, avg 4.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$435.00	Jul 27	$0.10	$2.40	$0.10	24.00	$432.60
$445.00	$450.00	Aug 3	$0.21	$4.79	$0.21	22.81	$445.21
$435.00	$437.50	Jul 29	$0.11	$2.39	$0.11	21.73	$435.11
$437.50	$440.00	Jul 31	$0.11	$2.39	$0.11	21.73	$437.61
$442.50	$445.00	Jul 31	$0.11	$2.39	$0.11	21.73	$442.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Aug 3	$0.13	$4.87	$0.13	37.46	$314.87
$310.00	$305.00	Aug 7	$0.16	$4.84	$0.16	30.25	$309.84
$320.00	$315.00	Aug 3	$0.18	$4.82	$0.18	26.78	$319.82
$320.00	$310.00	Aug 5	$0.43	$9.57	$0.43	22.26	$319.57
$337.50	$335.00	Jul 24	$0.11	$2.39	$0.11	21.73	$337.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 699 found (best R:R 61.50, avg 2.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$312.50	Jul 27	$7.38	$7.38	$0.12	61.50	$312.38
$310.00	$315.00	Jul 31	$4.90	$4.90	$0.10	49.00	$314.90
$305.00	$310.00	Aug 7	$4.85	$4.85	$0.15	32.33	$309.85
$320.00	$322.50	Jul 31	$2.40	$2.40	$0.10	24.00	$322.40
$310.00	$315.00	Jul 24	$4.78	$4.78	$0.22	21.73	$314.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$437.50	Jul 27	$12.20	$12.20	$0.30	40.67	$437.80
$425.00	$422.50	Jul 24	$2.40	$2.40	$0.10	24.00	$422.60
$427.50	$425.00	Jul 24	$2.40	$2.40	$0.10	24.00	$425.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $0.53, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jul 24	Jul 27	$0.08	115.2%	81.5%
$307.50	Jul 31	Aug 3	$0.12	69.4%	62.4%
$452.50	Jul 24	Jul 27	$0.15	103.9%	74.5%
$450.00	Jul 24	Jul 27	$0.16	103.3%	74.1%
$320.00	Jul 24	Jul 27	$0.17	101.4%	72.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jul 24	Jul 27	$0.07	115.2%	81.5%
$310.00	Jul 24	Jul 27	$0.08	110.6%	78.1%
$450.00	Jul 24	Jul 27	$0.10	103.3%	74.1%
$315.00	Jul 24	Jul 27	$0.11	105.3%	75.3%
$317.50	Jul 24	Jul 27	$0.12	103.5%	73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 5.69% of stock, avg 11.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Jul 24	$11.30	$10.23	$21.53	$355.97	$399.03	5.69%
$375.00	Jul 24	$12.58	$9.00	$21.58	$353.42	$396.58	5.70%
$380.00	Jul 24	$10.10	$11.58	$21.68	$358.32	$401.68	5.73%
$372.50	Jul 24	$13.93	$7.85	$21.78	$350.72	$394.28	5.76%
$382.50	Jul 24	$9.05	$12.98	$22.03	$360.47	$404.53	5.82%
$370.00	Jul 24	$15.38	$6.85	$22.23	$347.77	$392.23	5.88%
$385.00	Jul 24	$8.05	$14.48	$22.53	$362.47	$407.53	5.95%
$367.50	Jul 24	$16.95	$5.88	$22.83	$344.67	$390.33	6.03%
$375.00	Jul 27	$13.40	$9.77	$23.17	$351.83	$398.17	6.12%
$377.50	Jul 27	$12.13	$11.02	$23.15	$354.35	$400.65	6.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.22% of stock, avg 6.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Jul 24	$6.30	$5.88	$12.18	$355.32	$402.18
$387.50	$367.50	Jul 24	$7.15	$5.88	$13.03	$354.47	$400.53
$390.00	$370.00	Jul 24	$6.30	$6.85	$13.15	$356.85	$403.15
$390.00	$367.50	Jul 27	$7.03	$6.63	$13.66	$353.84	$403.66
$385.00	$367.50	Jul 24	$8.05	$5.88	$13.93	$353.57	$398.93
$387.50	$370.00	Jul 24	$7.15	$6.85	$14.00	$356.00	$401.50
$390.00	$372.50	Jul 24	$6.30	$7.85	$14.15	$358.35	$404.15
$387.50	$367.50	Jul 27	$7.90	$6.63	$14.53	$352.97	$402.03
$390.00	$370.00	Jul 27	$7.03	$7.60	$14.63	$355.37	$404.63
$385.00	$370.00	Jul 24	$8.05	$6.85	$14.90	$355.10	$399.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 393 found (best R:R 37.46, avg credit $3.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Aug 7	$4.87	$0.13	37.46	$310.13	$324.87
305/310	315/320	Aug 7	$4.85	$0.15	32.33	$305.15	$319.85
305/310	315/320	Aug 14	$4.85	$0.15	32.33	$305.15	$319.85
305/310	320/325	Aug 7	$4.81	$0.19	25.32	$305.19	$324.81
310/315	320/325	Aug 21	$4.81	$0.19	25.32	$310.19	$324.81
320/325	330/335	Aug 7	$4.80	$0.20	24.00	$320.20	$334.80
315/320	325/330	Aug 21	$4.79	$0.21	22.81	$315.21	$329.79
322/325	332/335	Jul 31	$2.39	$0.11	21.73	$322.61	$334.89
315/320	325/330	Aug 7	$4.78	$0.22	21.73	$315.22	$329.78
305/310	315/320	Aug 21	$4.78	$0.22	21.73	$305.22	$319.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 398 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 21	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Aug 21	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Aug 21	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Aug 28	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 3	$0.05	$4.95	99.00
$410.00	$415.00	$420.00	Aug 7	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Aug 7	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 3	$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. 231 found (best net $-1.66, 230 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$350.00	1:2	Aug 3	-$1.66	$33.34
$445.00	$450.00	1:2	Aug 3	-$0.85	$4.15
$440.00	$445.00	1:2	Aug 3	-$1.03	$3.97
$442.50	$447.50	1:2	Aug 5	-$1.20	$3.80
$445.00	$450.00	1:2	Aug 7	-$1.36	$3.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$422.50	$395.00	1:2	Aug 5	-$3.51	$23.99
$320.00	$310.00	1:2	Aug 5	-$0.33	$9.67
$340.00	$330.00	1:2	Aug 5	-$0.68	$9.32
$395.00	$380.00	1:2	Aug 5	-$6.92	$8.08
$310.00	$305.00	1:2	Jul 24	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 221 found (best yield 5.92%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$22.40	0.52	0.4%	5.92%	6.36%	212	306
$380.00	Aug 21	$20.40	0.52	0.4%	5.39%	5.83%	1.2K	2.2K
$385.00	Aug 28	$20.15	0.49	1.8%	5.33%	7.08%	58	218
$382.50	Aug 21	$19.20	0.50	1.1%	5.07%	6.17%	37	153
$380.00	Aug 14	$18.40	0.51	0.4%	4.86%	5.30%	480	767
$385.00	Aug 21	$18.10	0.48	1.8%	4.78%	6.54%	368	2.3K
$390.00	Aug 28	$18.05	0.45	3.1%	4.77%	7.85%	14	198
$387.50	Aug 21	$17.05	0.46	2.4%	4.51%	6.92%	10	41
$380.00	Aug 7	$16.25	0.51	0.4%	4.29%	4.73%	204	544
$385.00	Aug 14	$16.15	0.47	1.8%	4.27%	6.03%	49	434

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 203,498

Total Puts 154,362

Put/Call Ratio 0.76

Net Difference 49,136

Prior's Put/Call Breakdown

Total Calls 386,602

Total Puts 202,592

Put/Call Ratio 0.52

Net Difference 184,010

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