TSLA - Options Database

TSLA

TESLA INC

$333.27 -10.89%

(7/23 09:35) ◀

Thursday, July 23, 2026 (9:40am)

▶ (7/23 09:45)

◀ 7/23 09:40 ▶

Option Volume

Detail

ℹ

Current (07/23 9:40am) 341,713

Calls: 179,212 (52%)

Puts: 162,501 (48%)

Prior --

Calls: 885,690 (61%)

Puts: 568,892 (39%)

Current vs Prior +0.00%

Calls: -79.77% (Calls)

Puts: -71.44% (Puts)

Prior 7-Day Total 13,092,574

Calls: 7,510,625 (57%)

Puts: 5,581,949 (43%)

Prior 7-Day Average 1,870,367

Calls: 1,072,946 (57%)

Puts: 797,421 (43%)

Current vs Prior 7-Day Avg -81.73%

Calls: -83.30%

Puts: -79.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:40am) $326.33M

Calls: $113.30M (35%)

Puts: $213.02M (65%)

Prior --

Calls: $434.34M (53%)

Puts: $388.75M (47%)

Current vs Prior +0.00%

Calls: -73.91%

Puts: -45.20%

Prior 7-Day Total $7.08B

Calls: $3.53B (50%)

Puts: $3.55B (50%)

Prior 7-Day Average $1.01B

Calls: $503.94M (50%)

Puts: $507.43M (50%)

Current vs Prior 7-Day Avg -67.73%

Calls: -77.52%

Puts: -58.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:40am) 0.91

Prior 1.00

Current vs Prior -9.32%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +23.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23 9:40am) 5,456,800

Calls: 3,076,334 (56%)

Puts: 2,380,466 (44%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 38,795,239

Calls: 22,048,159 (57%)

Puts: 16,747,080 (43%)

Prior 7-Day Average 5,542,177

Calls: 3,149,737 (57%)

Puts: 2,392,440 (43%)

Current vs Prior 7-Day Avg -1.54%

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 3.93% | 4.64%3.93% | 6.57%11.14% | 15.02%

Prior 6.30% | 6.77%6.30% | 7.92%11.41% | 15.27%

Current vs Prior -37.65% | -31.42%-37.65% | -17.13%-2.37% | -1.63%

Prior 7-Day Avg 4.27% | 5.61%4.19% | 7.96%4.22% | 13.35%

Current vs 7-Day Avg -7.88% | -17.18%-6.28% | -17.54%+164.21% | +12.48%

Prior 7-Day Eod 6.30% | 6.77%6.30% | 7.92%11.41% | 15.27%

Current vs 7-Day Eod -37.65% | -31.42%-37.65% | -17.13%-2.37% | -1.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.52% | 2.26%

Calls: 1.56% | 2.63%

Puts: 1.49% | 1.90%

Prior 3.96% | 1.43%

Calls: 6.18% | 1.27%

Puts: 1.75% | 1.58%

Current vs Prior -61.62% | +58.04%

Prior 7-Day Avg 3.21% | 2.58%

Calls: 3.58% | 2.53%

Puts: 2.84% | 2.63%

Current vs 7-Day Avg -52.61% | -12.40%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($213.02M).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	NEUTRAL	MIXED
09:35	BEARISH	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 621 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Jul 24	1.67	1.68	$1.67	0.6%	2.1K	0.21	35
$330.00	Aug 21	19.55	19.70	$19.63	0.8%	55	0.57	243
$322.50	Jul 31	16.80	16.95	$16.88	0.9%	48	0.69	36
$345.00	Jul 24	2.11	2.13	$2.12	0.9%	4.1K	0.25	205
$352.50	Jul 24	1.03	1.04	$1.04	1.0%	1.3K	0.14	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Jul 24	2.02	2.03	$2.03	0.5%	6.6K	0.21	803
$320.00	Jul 24	1.54	1.55	$1.55	0.6%	9.0K	0.17	11.5K
$350.00	Jul 31	20.70	20.85	$20.78	0.7%	533	0.71	3.5K
$340.00	Jul 31	13.80	13.90	$13.85	0.7%	893	0.57	2.2K
$325.00	Jul 24	2.62	2.64	$2.63	0.8%	6.1K	0.26	7.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jul 24	0.05	0.06	$0.06	16.7%	370	0.01	5.2K
$380.00	Jul 24	0.08	0.09	$0.09	11.1%	3.5K	0.01	7.5K
$377.50	Jul 24	0.10	0.11	$0.11	9.1%	1.2K	0.02	2.2K
$397.50	Jul 27	0.10	0.11	$0.11	9.1%	37	0.01	612
$375.00	Jul 24	0.11	0.13	$0.12	16.7%	1.5K	0.02	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 24	0.05	0.06	$0.06	16.7%	351	0.01	765
$285.00	Jul 24	0.08	0.09	$0.09	11.1%	302	0.01	895
$290.00	Jul 24	0.10	0.11	$0.11	9.1%	368	0.01	1.5K
$295.00	Jul 24	0.14	0.16	$0.15	13.3%	584	0.02	587
$285.00	Jul 27	0.15	0.18	$0.16	18.8%	6	0.02	22

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	63.35	64.85	$64.10	2.3%	--	1.00	18
$275.00	Jul 24	58.10	59.85	$58.98	3.0%	--	0.99	20
$280.00	Jul 24	52.60	54.85	$53.73	4.2%	17	0.99	26
$285.00	Jul 24	48.20	49.90	$49.05	3.5%	--	0.99	18
$290.00	Jul 24	43.10	44.15	$43.63	2.4%	4	0.99	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	36.25	36.90	$36.58	1.8%	1.3K	1.00	10.4K
$372.50	Jul 24	38.05	39.55	$38.80	3.9%	340	1.00	3.8K
$375.00	Jul 24	41.10	41.85	$41.48	1.8%	1.1K	1.00	7.5K
$377.50	Jul 24	43.00	44.35	$43.68	3.1%	501	1.00	4.2K
$380.00	Jul 24	45.85	46.80	$46.33	2.1%	532	1.00	5.7K

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 242.0K, top 15.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	1.31	1.33	$1.32	1.5%	9.3K	0.17	657
$340.00	Jul 24	3.30	3.40	$3.35	3.0%	8.8K	0.36	246
$360.00	Jul 24	0.49	0.50	$0.50	2.0%	5.1K	0.07	1.3K
$337.50	Jul 24	4.15	4.20	$4.18	1.2%	4.5K	0.42	102
$335.00	Jul 24	5.15	5.25	$5.20	1.9%	4.1K	0.49	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	4.25	4.30	$4.28	1.2%	15.6K	0.38	5.6K
$335.00	Jul 24	6.65	6.75	$6.70	1.5%	10.7K	0.52	3.3K
$320.00	Jul 24	1.54	1.55	$1.55	0.6%	9.0K	0.17	11.5K
$340.00	Jul 24	9.80	9.90	$9.85	1.0%	8.8K	0.64	7.6K
$322.50	Jul 24	2.02	2.03	$2.03	0.5%	6.6K	0.21	803

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 91.0%, max 180.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 24	Aug 21	142.3%	52.5%	170.9%	--	224
$275.00	Jul 24	Aug 21	134.3%	51.4%	161.3%	--	62
$280.00	Jul 24	Aug 28	125.5%	48.9%	156.6%	18	28
$285.00	Jul 24	Aug 28	117.5%	48.3%	143.2%	1	19
$290.00	Jul 24	Aug 28	110.1%	47.5%	131.8%	4	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 24	Aug 28	142.3%	50.6%	180.9%	991	1.6K
$275.00	Jul 24	Aug 28	134.4%	49.7%	170.3%	361	801
$280.00	Jul 24	Aug 28	125.5%	48.9%	156.6%	1.1K	6.8K
$285.00	Jul 24	Aug 28	117.3%	48.3%	143.0%	332	968
$290.00	Jul 24	Aug 28	110.1%	47.5%	131.8%	407	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 412 found (best R:R 49.00, avg 5.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$362.50	Jul 24	$0.11	$2.39	$0.11	21.73	$360.11
$380.00	$382.50	Aug 3	$0.11	$2.39	$0.11	21.73	$380.11
$382.50	$385.00	Aug 3	$0.11	$2.39	$0.11	21.73	$382.61
$387.50	$390.00	Aug 5	$0.11	$2.39	$0.11	21.73	$387.61
$392.50	$395.00	Aug 7	$0.11	$2.39	$0.11	21.73	$392.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$275.00	Jul 31	$0.10	$4.90	$0.10	49.00	$279.90
$280.00	$270.00	Aug 3	$0.20	$9.80	$0.20	49.00	$279.80
$305.00	$300.00	Jul 24	$0.11	$4.89	$0.11	44.45	$304.89
$290.00	$285.00	Jul 29	$0.11	$4.89	$0.11	44.45	$289.89
$300.00	$295.00	Jul 27	$0.13	$4.87	$0.13	37.46	$299.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 586 found (best R:R 40.67, avg 2.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$300.00	Jul 27	$14.60	$14.60	$0.40	36.50	$299.60
$280.00	$285.00	Jul 31	$4.82	$4.82	$0.18	26.78	$284.82
$270.00	$285.00	Aug 7	$14.36	$14.36	$0.64	22.44	$284.36
$270.00	$300.00	Aug 3	$28.63	$28.63	$1.37	20.90	$298.63
$317.50	$320.00	Jul 24	$2.38	$2.38	$0.12	19.83	$319.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$380.00	$375.00	Aug 14	$4.88	$4.88	$0.12	40.67	$375.12
$365.00	$362.50	Jul 24	$2.40	$2.40	$0.10	24.00	$362.60
$392.50	$390.00	Jul 24	$2.40	$2.40	$0.10	24.00	$390.10
$385.00	$380.00	Aug 5	$4.77	$4.77	$0.23	20.74	$380.23
$395.00	$385.00	Aug 5	$9.53	$9.53	$0.47	20.28	$385.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $0.61, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Jul 24	Jul 27	$0.06	110.9%	68.5%
$397.50	Jul 24	Jul 27	$0.07	112.9%	69.4%
$392.50	Jul 24	Jul 27	$0.08	107.2%	67.1%
$390.00	Jul 24	Jul 27	$0.09	104.8%	65.9%
$387.50	Jul 24	Jul 27	$0.10	103.5%	64.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 24	Jul 27	$0.05	134.4%	79.4%
$280.00	Jul 24	Jul 27	$0.07	125.5%	75.4%
$285.00	Jul 24	Jul 27	$0.07	117.3%	70.9%
$290.00	Jul 24	Jul 27	$0.11	110.1%	66.9%
$357.50	Jul 24	Jul 27	$0.15	83.9%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 328 found (cheapest 3.54% of stock, avg 11.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Jul 24	$6.40	$5.40	$11.80	$320.70	$344.30	3.54%
$335.00	Jul 24	$5.20	$6.70	$11.90	$323.10	$346.90	3.57%
$330.00	Jul 24	$7.80	$4.28	$12.08	$317.92	$342.08	3.62%
$337.50	Jul 24	$4.18	$8.20	$12.38	$325.12	$349.88	3.71%
$327.50	Jul 24	$9.38	$3.38	$12.76	$314.74	$340.26	3.83%
$340.00	Jul 24	$3.35	$9.85	$13.20	$326.80	$353.20	3.96%
$325.00	Jul 24	$11.13	$2.63	$13.76	$311.24	$338.76	4.13%
$332.50	Jul 27	$7.60	$6.58	$14.18	$318.32	$346.68	4.25%
$335.00	Jul 27	$6.38	$7.88	$14.26	$320.74	$349.26	4.28%
$342.50	Jul 24	$2.67	$11.68	$14.35	$328.15	$356.85	4.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 1.25% of stock, avg 5.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$345.00	$322.50	Jul 24	$2.12	$2.03	$4.15	$318.35	$349.15
$342.50	$322.50	Jul 24	$2.67	$2.03	$4.70	$317.80	$347.20
$345.00	$325.00	Jul 24	$2.12	$2.63	$4.75	$320.25	$349.75
$342.50	$325.00	Jul 24	$2.67	$2.63	$5.30	$319.70	$347.80
$340.00	$322.50	Jul 24	$3.35	$2.03	$5.38	$317.12	$345.38
$345.00	$327.50	Jul 24	$2.12	$3.38	$5.50	$322.00	$350.50
$340.00	$325.00	Jul 24	$3.35	$2.63	$5.98	$319.02	$345.98
$345.00	$322.50	Jul 27	$3.01	$2.94	$5.95	$316.55	$350.95
$342.50	$327.50	Jul 24	$2.67	$3.38	$6.05	$321.45	$348.55
$337.50	$322.50	Jul 24	$4.18	$2.03	$6.21	$316.29	$343.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 620 found (best R:R 40.67, avg credit $3.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	315/320	Aug 7	$4.88	$0.12	40.67	$305.12	$319.88
275/280	285/290	Aug 7	$4.86	$0.14	34.71	$275.14	$289.86
330/335	340/345	Sep 4	$4.86	$0.14	34.71	$330.14	$344.86
300/305	310/315	Jul 27	$4.85	$0.15	32.33	$300.15	$314.85
280/285	290/295	Jul 31	$4.85	$0.15	32.33	$280.15	$294.85
275/280	290/295	Aug 21	$4.85	$0.15	32.33	$275.15	$294.85
270/275	285/290	Aug 7	$4.83	$0.17	28.41	$270.17	$289.83
275/280	290/295	Jul 31	$4.82	$0.18	26.78	$275.18	$294.82
275/280	285/290	Aug 28	$4.82	$0.18	26.78	$275.18	$289.82
300/305	310/315	Aug 7	$4.81	$0.19	25.32	$300.19	$314.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 370 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Sep 4	$0.05	$4.95	99.00
$295.00	$300.00	$305.00	Aug 14	$0.06	$4.94	82.33
$380.00	$385.00	$390.00	Aug 14	$0.06	$4.94	82.33
$385.00	$390.00	$395.00	Aug 14	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 28	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$285.00	$290.00	$295.00	Jul 29	$0.05	$4.95	99.00
$280.00	$285.00	$290.00	Jul 31	$0.05	$4.95	99.00
$280.00	$285.00	$290.00	Aug 3	$0.05	$4.95	99.00
$280.00	$285.00	$290.00	Aug 5	$0.05	$4.95	99.00
$270.00	$275.00	$280.00	Aug 14	$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. 238 found (best net $-7.07, 238 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$300.00	1:2	Aug 3	-$7.07	$22.93
$300.00	$320.00	1:2	Aug 28	-$14.35	$5.65
$390.00	$395.00	1:2	Aug 14	-$1.64	$3.36
$385.00	$390.00	1:2	Aug 14	-$1.93	$3.07
$380.00	$385.00	1:2	Aug 14	-$2.28	$2.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Aug 3	-$0.16	$9.84
$280.00	$270.00	1:2	Aug 5	-$0.25	$9.75
$385.00	$360.00	1:2	Sep 4	-$15.82	$9.18
$275.00	$270.00	1:2	Jul 24	-$0.04	$4.96
$280.00	$275.00	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. 201 found (best yield 5.93%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Sep 4	$19.75	0.53	0.5%	5.93%	6.45%	25	--
$335.00	Aug 28	$19.00	0.52	0.5%	5.70%	6.22%	57	14
$340.00	Sep 4	$18.65	0.49	2.0%	5.60%	7.62%	31	--
$335.00	Aug 21	$17.05	0.52	0.5%	5.12%	5.64%	226	107
$340.00	Aug 28	$16.75	0.48	2.0%	5.03%	7.05%	178	16
$345.00	Sep 4	$15.55	0.46	3.5%	4.67%	8.19%	8	--
$335.00	Aug 14	$15.00	0.52	0.5%	4.50%	5.02%	67	25
$340.00	Aug 21	$14.80	0.48	2.0%	4.44%	6.46%	502	389
$345.00	Aug 28	$14.70	0.45	3.5%	4.41%	7.93%	10	18
$350.00	Sep 4	$13.95	0.43	5.0%	4.19%	9.21%	14	--

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 179,212

Total Puts 162,501

Put/Call Ratio 0.91

Net Difference 16,711

Prior's Put/Call Breakdown

Total Calls 885,690

Total Puts 568,892

Put/Call Ratio 1.00

Net Difference 316,798

Prior 7-Day Put/Call Summary

Total Calls 7,510,625

Total Puts 5,581,949

Average Put/Call Ratio 0.73

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