TSLA - Options Database

TSLA

TESLA INC

$376.07 -0.75%

(7/22 13:00) ◀

Wednesday, July 22, 2026 (2:00pm)

▶ (7/22 14:06)

◀ 7/22 14:00 ▶

Option Volume

Detail

ℹ

Current (07/22 2:00pm) 526,819

Calls: 298,679 (57%)

Puts: 228,140 (43%)

Prior (07/21) 725,278

Calls: 470,334 (65%)

Puts: 254,944 (35%)

Current vs Prior -27.36%

Calls: -36.50% (Calls)

Puts: -10.51% (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 -74.99%

Calls: -74.93%

Puts: -75.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 2:00pm) $517.40M

Calls: $275.50M (53%)

Puts: $241.90M (47%)

Prior (07/21) $750.67M

Calls: $485.02M (65%)

Puts: $265.65M (35%)

Current vs Prior -31.07%

Calls: -43.20%

Puts: -8.94%

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 -50.09%

Calls: -46.81%

Puts: -53.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 2:00pm) 0.76

Prior (07/21) 0.54

Current vs Prior +40.92%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +1.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/22 2:00pm) 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 6.10% | 6.50%6.10% | 7.83%11.25% | 15.09%

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

Current vs Prior -2.84% | -3.05%-2.84% | -2.16%-2.06% | -1.72%

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

Current vs 7-Day Avg +59.42% | +23.55%+55.75% | -2.15%+269.51% | +15.87%

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

Current vs 7-Day Eod -2.84% | -3.05%-2.84% | -2.16%-2.06% | -1.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.66% | 1.23%

Calls: 0.44% | 1.23%

Puts: 0.87% | 1.22%

Prior 1.47% | 3.55%

Calls: 1.66% | 2.72%

Puts: 1.28% | 4.39%

Current vs Prior -55.10% | -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 -78.41% | -51.57%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio rising 41% - 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
14:00	BULLISH	BULLISH	BULLISH
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 803 of results (avg 2.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	11.35	11.40	$11.38	0.4%	12.1K	0.53	2.2K
$357.50	Aug 21	31.40	31.55	$31.48	0.5%	4	0.67	54
$360.00	Jul 24	20.40	20.50	$20.45	0.5%	1.7K	0.74	550
$367.50	Jul 31	18.75	18.85	$18.80	0.5%	88	0.62	45
$362.50	Jul 24	18.65	18.75	$18.70	0.5%	605	0.71	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	2.08	2.09	$2.09	0.5%	8.3K	0.15	7.4K
$402.50	Jul 24	29.15	29.30	$29.23	0.5%	450	0.81	525
$400.00	Jul 24	27.10	27.25	$27.18	0.6%	2.9K	0.78	5.4K
$382.50	Jul 31	17.40	17.50	$17.45	0.6%	182	0.55	464
$395.00	Jul 31	25.65	25.80	$25.73	0.6%	57	0.68	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.53, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 24	0.17	0.19	$0.18	11.1%	2.4K	0.02	7.7K
$447.50	Jul 24	0.20	0.22	$0.21	9.5%	339	0.02	811
$445.00	Jul 24	0.23	0.25	$0.24	8.3%	676	0.02	2.6K
$442.50	Jul 24	0.27	0.28	$0.28	3.6%	443	0.02	563
$440.00	Jul 24	0.31	0.32	$0.32	3.1%	1.7K	0.03	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	0.07	0.08	$0.08	12.5%	184	0.01	1.2K
$310.00	Jul 24	0.09	0.10	$0.10	10.0%	1.1K	0.01	4.8K
$315.00	Jul 24	0.12	0.13	$0.13	7.7%	412	0.01	2.3K
$317.50	Jul 24	0.14	0.16	$0.15	13.3%	101	0.01	390
$305.00	Jul 27	0.14	0.16	$0.15	13.3%	42	0.01	54

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 27	70.00	72.35	$71.18	3.3%	--	1.00	11
$312.50	Jul 27	63.35	64.65	$64.00	2.0%	3	1.00	--
$320.00	Jul 27	56.00	56.95	$56.48	1.7%	34	1.00	6
$305.00	Jul 24	70.65	71.65	$71.15	1.4%	12	0.99	56
$310.00	Jul 24	65.10	66.80	$65.95	2.6%	11	0.99	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 24	60.80	62.85	$61.83	3.3%	--	1.00	36
$440.00	Jul 24	63.75	64.75	$64.25	1.6%	51	1.00	804
$442.50	Jul 24	65.70	67.70	$66.70	3.0%	2	1.00	5
$445.00	Jul 24	68.20	70.20	$69.20	2.9%	1	1.00	135
$450.00	Jul 24	73.70	74.60	$74.15	1.2%	299	1.00	669

Most actively traded options today. High liquidity = easy entry/exit. 767 active (total vol 414.4K, top 19.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	9.05	9.15	$9.10	1.1%	19.7K	0.46	6.4K
$377.50	Jul 24	10.15	10.25	$10.20	1.0%	14.3K	0.49	1.2K
$400.00	Jul 24	3.30	3.35	$3.33	1.5%	12.4K	0.21	16.2K
$375.00	Jul 24	11.35	11.40	$11.38	0.4%	12.1K	0.53	2.2K
$370.00	Jul 24	13.95	14.05	$14.00	0.7%	11.3K	0.60	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 24	10.15	10.25	$10.20	1.0%	15.1K	0.47	3.9K
$380.00	Jul 24	12.85	13.00	$12.93	1.2%	14.4K	0.54	5.7K
$377.50	Jul 24	11.50	11.60	$11.55	0.9%	11.3K	0.51	2.7K
$370.00	Jul 24	7.80	7.85	$7.82	0.6%	9.3K	0.40	8.4K
$350.00	Jul 24	2.08	2.09	$2.09	0.5%	8.3K	0.15	7.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 93.6%, max 132.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 21	114.4%	50.7%	125.6%	12	203
$450.00	Jul 24	Aug 28	109.2%	49.5%	120.8%	2.4K	8.4K
$310.00	Jul 24	Aug 21	109.6%	49.9%	119.4%	11	703
$445.00	Jul 24	Aug 28	107.9%	49.2%	119.1%	722	3.5K
$440.00	Jul 24	Aug 28	106.2%	48.9%	117.1%	1.9K	10.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 28	114.4%	49.3%	132.1%	220	1.3K
$310.00	Jul 24	Aug 28	109.6%	48.7%	125.0%	1.1K	6.0K
$450.00	Jul 24	Aug 28	109.2%	49.5%	120.8%	299	692
$445.00	Jul 24	Aug 28	107.9%	49.2%	119.1%	1	163
$315.00	Jul 24	Aug 28	105.3%	48.1%	118.7%	418	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 498 found (best R:R 32.33, avg 4.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$427.50	$430.00	Jul 27	$0.11	$2.39	$0.11	21.73	$427.61
$440.00	$445.00	Aug 3	$0.23	$4.77	$0.23	20.74	$440.23
$432.50	$435.00	Jul 29	$0.12	$2.38	$0.12	19.83	$432.62
$437.50	$440.00	Jul 31	$0.12	$2.38	$0.12	19.83	$437.62
$445.00	$447.50	Aug 5	$0.12	$2.38	$0.12	19.83	$445.12

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	$0.18	$4.82	$0.18	26.78	$309.82
$320.00	$315.00	Aug 3	$0.21	$4.79	$0.21	22.81	$319.79
$335.00	$332.50	Jul 24	$0.11	$2.39	$0.11	21.73	$334.89
$327.50	$325.00	Jul 29	$0.11	$2.39	$0.11	21.73	$327.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 708 found (best R:R 61.50, avg 2.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$310.00	Aug 7	$4.85	$4.85	$0.15	32.33	$309.85
$332.50	$335.00	Jul 24	$2.40	$2.40	$0.10	24.00	$334.90
$322.50	$325.00	Jul 31	$2.40	$2.40	$0.10	24.00	$324.90
$312.50	$315.00	Aug 3	$2.40	$2.40	$0.10	24.00	$314.90
$305.00	$312.50	Jul 27	$7.18	$7.18	$0.32	22.44	$312.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$422.50	Aug 5	$7.38	$7.38	$0.12	61.50	$422.62
$450.00	$437.50	Jul 27	$12.10	$12.10	$0.40	30.25	$437.90
$417.50	$415.00	Jul 24	$2.40	$2.40	$0.10	24.00	$415.10
$432.50	$430.00	Jul 24	$2.40	$2.40	$0.10	24.00	$430.10
$450.00	$447.50	Jul 31	$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. 106 found (avg debit $0.54, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$447.50	Jul 24	Jul 27	$0.16	108.7%	76.1%
$450.00	Jul 24	Jul 27	$0.16	109.2%	77.1%
$445.00	Jul 24	Jul 27	$0.18	107.9%	75.5%
$442.50	Jul 24	Jul 27	$0.19	106.7%	74.9%
$440.00	Jul 24	Jul 27	$0.20	106.2%	74.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jul 24	Jul 27	$0.07	114.4%	80.0%
$310.00	Jul 24	Jul 27	$0.09	109.6%	77.1%
$315.00	Jul 24	Jul 27	$0.12	105.3%	74.3%
$317.50	Jul 24	Jul 27	$0.14	103.7%	73.4%
$320.00	Jul 24	Jul 27	$0.15	102.2%	72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 5.74% of stock, avg 11.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Jul 24	$12.65	$8.95	$21.60	$350.90	$394.10	5.74%
$375.00	Jul 24	$11.38	$10.20	$21.58	$353.42	$396.58	5.74%
$377.50	Jul 24	$10.20	$11.55	$21.75	$355.75	$399.25	5.78%
$370.00	Jul 24	$14.00	$7.82	$21.82	$348.18	$391.82	5.80%
$380.00	Jul 24	$9.10	$12.93	$22.03	$357.97	$402.03	5.86%
$367.50	Jul 24	$15.48	$6.80	$22.28	$345.22	$389.78	5.92%
$382.50	Jul 24	$8.10	$14.43	$22.53	$359.97	$405.03	5.99%
$365.00	Jul 24	$17.02	$5.85	$22.87	$342.13	$387.87	6.08%
$375.00	Jul 27	$12.18	$10.98	$23.16	$351.84	$398.16	6.16%
$385.00	Jul 24	$7.20	$16.02	$23.22	$361.78	$408.22	6.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.25% of stock, avg 6.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Jul 24	$6.38	$5.85	$12.23	$352.77	$399.73
$385.00	$365.00	Jul 24	$7.20	$5.85	$13.05	$351.95	$398.05
$387.50	$367.50	Jul 24	$6.38	$6.80	$13.18	$354.32	$400.68
$387.50	$365.00	Jul 27	$7.10	$6.60	$13.70	$351.30	$401.20
$382.50	$365.00	Jul 24	$8.10	$5.85	$13.95	$351.05	$396.45
$385.00	$367.50	Jul 24	$7.20	$6.80	$14.00	$353.50	$399.00
$387.50	$370.00	Jul 24	$6.38	$7.82	$14.20	$355.80	$401.70
$385.00	$365.00	Jul 27	$7.95	$6.60	$14.55	$350.45	$399.55
$387.50	$367.50	Jul 27	$7.10	$7.55	$14.65	$352.85	$402.15
$382.50	$367.50	Jul 24	$8.10	$6.80	$14.90	$352.60	$397.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 392 found (best R:R 28.41, avg credit $3.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Aug 7	$4.83	$0.17	28.41	$315.17	$329.83
305/310	315/320	Aug 14	$4.81	$0.19	25.32	$305.19	$319.81
332/335	340/342	Jul 27	$2.40	$0.10	24.00	$332.60	$342.40
345/348	350/352	Jul 29	$2.40	$0.10	24.00	$345.10	$352.40
320/325	330/335	Aug 14	$4.79	$0.21	22.81	$320.21	$334.79
315/320	325/330	Aug 21	$4.79	$0.21	22.81	$315.21	$329.79
330/332	335/340	Jul 27	$4.78	$0.22	21.73	$327.72	$339.78
338/340	342/345	Jul 27	$2.39	$0.11	21.73	$337.61	$344.89
310/315	325/330	Aug 7	$4.77	$0.23	20.74	$310.23	$329.77
322/325	332/335	Jul 31	$2.38	$0.12	19.83	$322.62	$334.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 397 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
$430.00	$435.00	$440.00	Aug 28	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Aug 7	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 28	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 21	$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	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Aug 14	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 28	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	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. 234 found (best net $-0.18, 232 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$350.00	1:2	Aug 3	-$0.18	$34.82
$440.00	$445.00	1:2	Aug 3	-$0.94	$4.06
$445.00	$450.00	1:2	Aug 7	-$1.31	$3.69
$440.00	$445.00	1:2	Aug 7	-$1.52	$3.48
$435.00	$440.00	1:2	Aug 7	-$1.75	$3.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$422.50	$395.00	1:2	Aug 5	-$5.70	$21.80
$320.00	$310.00	1:2	Aug 5	-$0.32	$9.68
$395.00	$380.00	1:2	Aug 5	-$7.79	$7.21
$310.00	$305.00	1:2	Jul 24	-$0.06	$4.94
$315.00	$310.00	1:2	Jul 24	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 230 found (best yield 5.64%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$21.20	0.51	1.1%	5.64%	6.68%	269	306
$377.50	Aug 21	$20.35	0.52	0.4%	5.41%	5.79%	468	384
$380.00	Aug 21	$19.25	0.50	1.1%	5.12%	6.16%	2.0K	2.2K
$385.00	Aug 28	$19.00	0.47	2.4%	5.05%	7.43%	63	218
$382.50	Aug 21	$18.15	0.48	1.7%	4.83%	6.54%	38	153
$380.00	Aug 14	$17.25	0.49	1.1%	4.59%	5.63%	607	767
$385.00	Aug 21	$17.10	0.46	2.4%	4.55%	6.92%	499	2.3K
$390.00	Aug 28	$17.05	0.44	3.7%	4.53%	8.24%	38	198
$377.50	Aug 7	$16.30	0.51	0.4%	4.33%	4.71%	622	96
$387.50	Aug 21	$16.10	0.44	3.0%	4.28%	7.32%	25	41

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 298,679

Total Puts 228,140

Put/Call Ratio 0.76

Net Difference 70,539

Prior's Put/Call Breakdown

Total Calls 470,334

Total Puts 254,944

Put/Call Ratio 0.54

Net Difference 215,390

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