TSLA - Options Database

TSLA

TESLA INC

$378.24 -0.18%

(7/22 12:01) ◀

Wednesday, July 22, 2026 (1:00pm)

▶ (7/22 14:00)

◀ 7/22 13:00 ▶

Option Volume

Detail

ℹ

Current (07/22 1:00pm) 445,581

Calls: 253,501 (57%)

Puts: 192,080 (43%)

Prior (07/21) 655,472

Calls: 427,349 (65%)

Puts: 228,123 (35%)

Current vs Prior -32.02%

Calls: -40.68% (Calls)

Puts: -15.80% (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 -78.85%

Calls: -78.72%

Puts: -79.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 1:00pm) $443.57M

Calls: $253.59M (57%)

Puts: $189.97M (43%)

Prior (07/21) $700.24M

Calls: $464.70M (66%)

Puts: $235.54M (34%)

Current vs Prior -36.66%

Calls: -45.43%

Puts: -19.35%

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 -57.21%

Calls: -51.04%

Puts: -63.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 1:00pm) 0.76

Prior (07/21) 0.53

Current vs Prior +41.94%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +0.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22 1:00pm) 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 6.00% | 6.41%6.00% | 7.74%11.16% | 14.96%

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

Current vs Prior -4.45% | -4.35%-4.45% | -3.22%-2.86% | -2.54%

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

Current vs 7-Day Avg +56.78% | +21.88%+53.16% | -3.21%+266.53% | +14.90%

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

Current vs 7-Day Eod -4.45% | -4.35%-4.45% | -3.22%-2.86% | -2.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.11% | 1.24%

Calls: 1.35% | 1.26%

Puts: 0.87% | 1.22%

Prior 1.47% | 3.55%

Calls: 1.66% | 2.72%

Puts: 1.28% | 4.39%

Current vs Prior -24.49% | -65.07%

Prior 7-Day Avg 3.06% | 2.54%

Calls: 3.10% | 2.55%

Puts: 3.02% | 2.53%

Current vs 7-Day Avg -63.69% | -51.18%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 42% - 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
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 799 of results (avg 2.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Aug 21	32.80	32.95	$32.88	0.5%	4	0.69	54
$360.00	Aug 21	31.20	31.35	$31.28	0.5%	10	0.67	1.0K
$362.50	Aug 21	29.65	29.80	$29.73	0.5%	7	0.65	37
$362.50	Aug 7	25.75	25.90	$25.83	0.6%	1	0.67	49
$325.00	Aug 21	57.60	57.95	$57.78	0.6%	4	0.88	301

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 24	25.20	25.35	$25.28	0.6%	2.6K	0.77	5.4K
$400.00	Aug 21	32.85	33.05	$32.95	0.6%	67	0.63	8.1K
$400.00	Aug 7	29.70	29.90	$29.80	0.7%	14	0.67	1.8K
$380.00	Jul 31	14.65	14.75	$14.70	0.7%	842	0.50	3.3K
$405.00	Aug 21	36.35	36.60	$36.48	0.7%	11	0.66	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.52, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Jul 24	0.15	0.16	$0.16	6.3%	527	0.01	708
$450.00	Jul 24	0.17	0.18	$0.18	5.6%	2.0K	0.02	7.7K
$447.50	Jul 24	0.20	0.21	$0.21	4.8%	272	0.02	811
$445.00	Jul 24	0.23	0.25	$0.24	8.3%	556	0.02	2.6K
$442.50	Jul 24	0.27	0.28	$0.28	3.6%	358	0.03	563

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	0.08	0.09	$0.09	11.1%	411	0.01	4.8K
$315.00	Jul 24	0.10	0.11	$0.11	9.1%	353	0.01	2.3K
$317.50	Jul 24	0.12	0.13	$0.13	7.7%	96	0.01	390
$320.00	Jul 24	0.14	0.15	$0.15	6.7%	891	0.01	9.5K
$322.50	Jul 24	0.16	0.18	$0.17	11.8%	288	0.02	545

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	72.80	74.05	$73.43	1.7%	12	0.99	56
$310.00	Jul 24	67.90	68.70	$68.30	1.2%	11	0.99	222
$315.00	Jul 24	63.20	63.75	$63.48	0.9%	6	0.99	92
$305.00	Jul 27	72.10	74.85	$73.47	3.7%	--	0.99	11
$317.50	Jul 24	59.90	61.85	$60.88	3.2%	28	0.99	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 24	58.70	60.70	$59.70	3.4%	--	1.00	36
$440.00	Jul 24	61.55	62.55	$62.05	1.6%	50	1.00	804
$442.50	Jul 24	63.40	65.60	$64.50	3.4%	2	1.00	5
$445.00	Jul 24	65.85	68.05	$66.95	3.3%	--	1.00	135
$450.00	Jul 24	71.55	72.40	$71.97	1.2%	179	1.00	669

Most actively traded options today. High liquidity = easy entry/exit. 743 active (total vol 351.6K, top 18.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	9.90	10.00	$9.95	1.0%	18.2K	0.49	6.4K
$377.50	Jul 24	11.05	11.20	$11.13	1.3%	11.9K	0.53	1.2K
$370.00	Jul 24	15.10	15.25	$15.18	1.0%	11.0K	0.64	2.1K
$400.00	Jul 24	3.60	3.65	$3.63	1.4%	10.1K	0.23	16.2K
$375.00	Jul 24	12.30	12.40	$12.35	0.8%	10.0K	0.56	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	8.90	9.00	$8.95	1.1%	13.2K	0.44	3.9K
$380.00	Jul 24	11.50	11.60	$11.55	0.9%	13.1K	0.51	5.7K
$377.50	Jul 24	10.15	10.25	$10.20	1.0%	9.4K	0.47	2.7K
$370.00	Jul 24	6.70	6.80	$6.75	1.5%	8.5K	0.36	8.4K
$367.50	Jul 24	5.75	5.85	$5.80	1.7%	7.1K	0.33	1.4K

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 90.1%, max 133.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 21	115.1%	50.8%	126.4%	12	203
$310.00	Jul 24	Aug 21	109.9%	50.0%	119.6%	11	703
$450.00	Jul 24	Aug 28	104.6%	49.0%	113.5%	2.1K	8.4K
$315.00	Jul 24	Aug 21	104.8%	49.3%	112.7%	6	580
$445.00	Jul 24	Aug 28	103.5%	48.7%	112.5%	601	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 28	115.1%	49.4%	133.2%	206	1.3K
$310.00	Jul 24	Aug 28	109.9%	48.7%	125.5%	419	6.0K
$315.00	Jul 24	Aug 28	104.8%	48.1%	117.6%	359	3.0K
$450.00	Jul 24	Aug 28	104.6%	49.0%	113.5%	179	692
$320.00	Jul 24	Aug 28	101.2%	47.6%	112.7%	936	9.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 503 found (best R:R 37.46, avg 4.99)

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	$447.50	Aug 3	$0.10	$2.40	$0.10	24.00	$445.10
$430.00	$432.50	Jul 27	$0.11	$2.39	$0.11	21.73	$430.11
$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

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
$315.00	$310.00	Aug 7	$0.19	$4.81	$0.19	25.32	$314.81
$322.50	$320.00	Jul 31	$0.10	$2.40	$0.10	24.00	$322.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 704 found (best R:R 28.41, avg 2.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$310.00	Aug 7	$4.83	$4.83	$0.17	28.41	$309.83
$310.00	$315.00	Jul 24	$4.82	$4.82	$0.18	26.78	$314.82
$330.00	$335.00	Jul 27	$4.82	$4.82	$0.18	26.78	$334.82
$322.50	$325.00	Jul 24	$2.40	$2.40	$0.10	24.00	$324.90
$325.00	$330.00	Jul 29	$4.80	$4.80	$0.20	24.00	$329.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$432.50	$430.00	Jul 24	$2.40	$2.40	$0.10	24.00	$430.10
$435.00	$432.50	Jul 24	$2.40	$2.40	$0.10	24.00	$432.60
$437.50	$435.00	Jul 27	$2.40	$2.40	$0.10	24.00	$435.10
$422.50	$420.00	Jul 31	$2.40	$2.40	$0.10	24.00	$420.10
$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. 110 found (avg debit $0.53, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$325.00	Jul 24	Jul 27	$0.08	97.9%	69.6%
$452.50	Jul 24	Jul 27	$0.15	105.6%	75.4%
$450.00	Jul 24	Jul 27	$0.16	104.6%	74.6%
$320.00	Jul 24	Jul 27	$0.17	101.2%	71.9%
$447.50	Jul 24	Jul 27	$0.17	104.0%	74.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jul 24	Jul 27	$0.07	98.6%	69.5%
$305.00	Jul 24	Jul 27	$0.08	115.1%	81.3%
$437.50	Jul 24	Jul 27	$0.08	101.3%	71.7%
$310.00	Jul 24	Jul 27	$0.09	109.9%	77.9%
$315.00	Jul 24	Jul 27	$0.11	104.8%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 5.63% of stock, avg 11.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 24	$12.35	$8.95	$21.30	$353.70	$396.30	5.63%
$377.50	Jul 24	$11.13	$10.20	$21.33	$356.17	$398.83	5.64%
$380.00	Jul 24	$9.95	$11.55	$21.50	$358.50	$401.50	5.68%
$372.50	Jul 24	$13.73	$7.80	$21.53	$350.97	$394.03	5.69%
$382.50	Jul 24	$8.90	$12.98	$21.88	$360.62	$404.38	5.78%
$370.00	Jul 24	$15.18	$6.75	$21.93	$348.07	$391.93	5.80%
$385.00	Jul 24	$7.90	$14.52	$22.42	$362.58	$407.42	5.93%
$367.50	Jul 24	$16.73	$5.80	$22.53	$344.97	$390.03	5.96%
$375.00	Jul 27	$13.20	$9.73	$22.93	$352.07	$397.93	6.06%
$377.50	Jul 27	$11.93	$10.98	$22.91	$354.59	$400.41	6.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.17% of stock, avg 6.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Jul 24	$6.18	$5.80	$11.98	$355.52	$401.98
$387.50	$367.50	Jul 24	$7.00	$5.80	$12.80	$354.70	$400.30
$390.00	$370.00	Jul 24	$6.18	$6.75	$12.93	$357.07	$402.93
$390.00	$367.50	Jul 27	$6.95	$6.58	$13.53	$353.97	$403.53
$385.00	$367.50	Jul 24	$7.90	$5.80	$13.70	$353.80	$398.70
$387.50	$370.00	Jul 24	$7.00	$6.75	$13.75	$356.25	$401.25
$390.00	$372.50	Jul 24	$6.18	$7.80	$13.98	$358.52	$403.98
$387.50	$367.50	Jul 27	$7.78	$6.58	$14.36	$353.14	$401.86
$390.00	$370.00	Jul 27	$6.95	$7.53	$14.48	$355.52	$404.48
$385.00	$370.00	Jul 24	$7.90	$6.75	$14.65	$355.35	$399.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 37.46, avg credit $3.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	315/320	Aug 7	$4.87	$0.13	37.46	$305.13	$319.87
315/320	325/330	Aug 7	$4.85	$0.15	32.33	$315.15	$329.85
305/310	315/320	Aug 14	$4.84	$0.16	30.25	$305.16	$319.84
305/310	315/320	Aug 21	$4.82	$0.18	26.78	$305.18	$319.82
320/322	325/330	Jul 31	$4.80	$0.20	24.00	$317.70	$329.80
310/315	320/325	Aug 21	$4.79	$0.21	22.81	$310.21	$324.79
325/328	332/335	Jul 31	$2.39	$0.11	21.73	$325.11	$334.89
310/315	320/325	Aug 7	$4.78	$0.22	21.73	$310.22	$324.78
325/330	335/340	Aug 21	$4.78	$0.22	21.73	$325.22	$339.78
310/315	325/330	Aug 7	$4.77	$0.23	20.74	$310.23	$329.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 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
$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
$435.00	$440.00	$445.00	Aug 7	$0.07	$4.93	70.43
$440.00	$445.00	$450.00	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
$305.00	$310.00	$315.00	Aug 14	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Aug 14	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 21	$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. 238 found (best net $-1.26, 237 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$350.00	1:2	Aug 3	-$1.26	$33.74
$440.00	$445.00	1:2	Aug 3	-$1.02	$3.98
$445.00	$450.00	1:2	Aug 7	-$1.40	$3.60
$440.00	$445.00	1:2	Aug 7	-$1.60	$3.40
$435.00	$440.00	1:2	Aug 7	-$1.87	$3.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$422.50	$395.00	1:2	Aug 5	-$2.47	$25.03
$320.00	$310.00	1:2	Aug 5	-$0.31	$9.69
$340.00	$330.00	1:2	Aug 5	-$0.65	$9.35
$395.00	$380.00	1:2	Aug 5	-$7.10	$7.90
$310.00	$305.00	1:2	Jul 24	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 223 found (best yield 5.86%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$22.15	0.52	0.5%	5.86%	6.32%	230	306
$380.00	Aug 21	$20.25	0.52	0.5%	5.35%	5.82%	1.9K	2.2K
$385.00	Aug 28	$19.95	0.48	1.8%	5.27%	7.06%	59	218
$382.50	Aug 21	$19.10	0.50	1.1%	5.05%	6.18%	38	153
$380.00	Aug 14	$18.25	0.51	0.5%	4.82%	5.29%	569	767
$385.00	Aug 21	$18.00	0.48	1.8%	4.76%	6.55%	439	2.3K
$390.00	Aug 28	$17.90	0.45	3.1%	4.73%	7.84%	33	198
$387.50	Aug 21	$16.95	0.46	2.5%	4.48%	6.93%	10	41
$380.00	Aug 7	$16.10	0.51	0.5%	4.26%	4.72%	280	544
$385.00	Aug 14	$16.05	0.47	1.8%	4.24%	6.03%	54	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 253,501

Total Puts 192,080

Put/Call Ratio 0.76

Net Difference 61,421

Prior's Put/Call Breakdown

Total Calls 427,349

Total Puts 228,123

Put/Call Ratio 0.53

Net Difference 199,226

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