TSLA - Options Database

TSLA

TESLA INC

$333.40 -10.86%

(7/23 09:40) ◀

Thursday, July 23, 2026 (9:45am)

▶ (7/23 09:50)

◀ 7/23 09:45 ▶

Option Volume

Detail

ℹ

Current (07/23 9:45am) 462,158

Calls: 246,360 (53%)

Puts: 215,798 (47%)

Prior --

Calls: 885,690 (61%)

Puts: 568,892 (39%)

Current vs Prior +0.00%

Calls: -72.18% (Calls)

Puts: -62.07% (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 -75.29%

Calls: -77.04%

Puts: -72.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:45am) $409.98M

Calls: $143.55M (35%)

Puts: $266.43M (65%)

Prior --

Calls: $434.34M (53%)

Puts: $388.75M (47%)

Current vs Prior +0.00%

Calls: -66.95%

Puts: -31.46%

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 -59.46%

Calls: -71.51%

Puts: -47.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:45am) 0.88

Prior 1.00

Current vs Prior -12.41%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +19.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23 9:45am) 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 3.91% | 4.63%3.91% | 6.50%11.17% | 14.93%

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

Current vs Prior -38.01% | -31.66%-38.01% | -17.99%-2.09% | -2.24%

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

Current vs 7-Day Avg -8.41% | -17.48%-6.82% | -18.40%+164.96% | +11.78%

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

Current vs 7-Day Eod -38.01% | -31.66%-38.01% | -17.99%-2.09% | -2.24%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.93% | 2.91%

Calls: 2.35% | 2.63%

Puts: 1.50% | 3.19%

Prior 3.96% | 1.43%

Calls: 6.18% | 1.27%

Puts: 1.75% | 1.58%

Current vs Prior -51.26% | +103.50%

Prior 7-Day Avg 3.21% | 2.58%

Calls: 3.58% | 2.53%

Puts: 2.84% | 2.63%

Current vs 7-Day Avg -39.82% | +12.79%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($266.43M).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

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
09:45	BEARISH	BULLISH	BULLISH
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 662 of results (avg 4.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Jul 31	5.00	5.05	$5.03	1.0%	74	0.32	18
$352.50	Jul 24	1.00	1.01	$1.00	1.0%	1.9K	0.13	319
$340.00	Aug 21	14.80	14.95	$14.88	1.0%	584	0.47	389
$335.00	Jul 31	9.55	9.65	$9.60	1.0%	835	0.50	78
$342.50	Jul 24	2.60	2.63	$2.62	1.1%	1.7K	0.29	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 31	1.32	1.33	$1.33	0.8%	863	0.10	2.4K
$332.50	Jul 31	9.50	9.60	$9.55	1.0%	357	0.47	180
$347.50	Jul 31	18.65	18.85	$18.75	1.1%	72	0.69	155
$315.00	Jul 24	0.90	0.91	$0.91	1.1%	4.6K	0.11	2.6K
$350.00	Jul 24	17.65	17.85	$17.75	1.1%	7.4K	0.84	11.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	0.05	0.06	$0.06	16.7%	1.7K	0.01	9.9K
$387.50	Jul 24	0.06	0.07	$0.07	14.3%	591	0.01	5.2K
$385.00	Jul 24	0.07	0.08	$0.08	12.5%	3.1K	0.01	6.4K
$382.50	Jul 24	0.08	0.09	$0.09	11.1%	1.7K	0.01	3.9K
$397.50	Jul 27	0.10	0.12	$0.11	18.2%	39	0.01	612

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 24	0.06	0.07	$0.07	14.3%	1.1K	0.01	6.5K
$285.00	Jul 24	0.08	0.09	$0.09	11.1%	436	0.01	895
$290.00	Jul 24	0.10	0.11	$0.11	9.1%	603	0.01	1.5K
$295.00	Jul 24	0.13	0.15	$0.14	14.3%	676	0.02	587
$285.00	Jul 27	0.15	0.18	$0.16	18.8%	7	0.02	22

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	63.40	64.75	$64.08	2.1%	--	0.99	18
$275.00	Jul 24	57.85	59.80	$58.83	3.3%	--	0.99	20
$280.00	Jul 24	52.70	54.80	$53.75	3.9%	17	0.99	26
$285.00	Jul 24	47.50	49.80	$48.65	4.7%	--	0.99	18
$290.00	Jul 24	43.40	44.80	$44.10	3.2%	6	0.99	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	36.15	36.95	$36.55	2.2%	1.5K	1.00	10.4K
$372.50	Jul 24	38.25	39.45	$38.85	3.1%	366	1.00	3.8K
$375.00	Jul 24	41.15	42.15	$41.65	2.4%	1.1K	1.00	7.5K
$377.50	Jul 24	43.90	44.40	$44.15	1.1%	524	1.00	4.2K
$380.00	Jul 24	46.35	46.90	$46.63	1.2%	611	1.00	5.7K

Most actively traded options today. High liquidity = easy entry/exit. 727 active (total vol 339.2K, top 19.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 24	3.25	3.35	$3.30	3.0%	12.0K	0.35	246
$350.00	Jul 24	1.27	1.29	$1.28	1.6%	11.9K	0.16	657
$335.00	Jul 24	5.10	5.20	$5.15	1.9%	7.3K	0.47	146
$400.00	Jul 24	0.03	0.04	$0.04	25.0%	7.3K	0.01	22.6K
$360.00	Jul 24	0.49	0.50	$0.50	2.0%	6.6K	0.07	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	4.20	4.30	$4.25	2.4%	19.3K	0.39	5.6K
$335.00	Jul 24	6.60	6.70	$6.65	1.5%	13.7K	0.53	3.3K
$322.50	Jul 24	2.00	2.03	$2.01	1.5%	13.6K	0.22	803
$320.00	Jul 24	1.54	1.56	$1.55	1.3%	11.8K	0.18	11.5K
$340.00	Jul 24	9.70	9.85	$9.77	1.5%	11.4K	0.66	7.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 94.6%, max 184.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 24	Aug 21	143.4%	52.3%	174.2%	--	224
$275.00	Jul 24	Aug 21	135.2%	51.2%	164.2%	2	62
$280.00	Jul 24	Aug 28	125.0%	48.9%	155.5%	19	28
$285.00	Jul 24	Aug 28	116.8%	48.1%	143.0%	1	19
$400.00	Jul 24	Sep 4	117.4%	48.5%	142.2%	7.3K	22.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$270.00	Jul 24	Aug 28	143.4%	50.5%	184.0%	1.0K	1.6K
$275.00	Jul 24	Aug 28	135.2%	49.7%	172.1%	482	801
$280.00	Jul 24	Aug 28	125.0%	48.9%	155.5%	1.1K	6.8K
$285.00	Jul 24	Aug 28	116.8%	48.1%	143.0%	481	968
$400.00	Jul 24	Sep 4	117.4%	48.5%	142.2%	332	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 420 found (best R:R 54.56, avg 6.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$395.00	$400.00	Aug 5	$0.14	$4.86	$0.14	34.71	$395.14
$382.50	$385.00	Aug 3	$0.10	$2.40	$0.10	24.00	$382.60
$387.50	$390.00	Aug 5	$0.10	$2.40	$0.10	24.00	$387.60
$395.00	$397.50	Aug 7	$0.10	$2.40	$0.10	24.00	$395.10
$360.00	$362.50	Jul 24	$0.11	$2.39	$0.11	21.73	$360.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$280.00	$270.00	Aug 3	$0.18	$9.82	$0.18	54.56	$279.82
$290.00	$285.00	Jul 29	$0.11	$4.89	$0.11	44.45	$289.89
$305.00	$300.00	Jul 24	$0.12	$4.88	$0.12	40.67	$304.88
$285.00	$280.00	Jul 31	$0.12	$4.88	$0.12	40.67	$284.88
$280.00	$270.00	Aug 5	$0.25	$9.75	$0.25	39.00	$279.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 605 found (best R:R 52.57, avg 2.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$295.00	$300.00	Jul 24	$4.85	$4.85	$0.15	32.33	$299.85
$300.00	$305.00	Jul 27	$4.85	$4.85	$0.15	32.33	$304.85
$270.00	$275.00	Aug 21	$4.85	$4.85	$0.15	32.33	$274.85
$305.00	$310.00	Jul 27	$4.83	$4.83	$0.17	28.41	$309.83
$280.00	$285.00	Jul 31	$4.83	$4.83	$0.17	28.41	$284.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$400.00	$385.00	Sep 4	$14.72	$14.72	$0.28	52.57	$385.28
$395.00	$390.00	Aug 7	$4.87	$4.87	$0.13	37.46	$390.13
$390.00	$385.00	Aug 3	$4.82	$4.82	$0.18	26.78	$385.18
$362.50	$360.00	Jul 24	$2.40	$2.40	$0.10	24.00	$360.10
$385.00	$382.50	Jul 29	$2.40	$2.40	$0.10	24.00	$382.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $0.56, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Jul 24	Jul 27	$0.05	116.8%	70.4%
$400.00	Jul 24	Jul 27	$0.06	117.4%	72.5%
$395.00	Jul 24	Jul 27	$0.07	113.3%	69.8%
$397.50	Jul 24	Jul 27	$0.07	113.8%	71.2%
$392.50	Jul 24	Jul 27	$0.08	110.8%	68.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 24	Jul 27	$0.05	135.2%	79.0%
$280.00	Jul 24	Jul 27	$0.06	125.0%	74.2%
$285.00	Jul 24	Jul 27	$0.07	116.8%	70.4%
$290.00	Jul 24	Jul 27	$0.11	109.4%	66.4%
$355.00	Jul 24	Jul 27	$0.13	82.5%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 3.52% of stock, avg 11.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$332.50	Jul 24	$6.38	$5.35	$11.73	$320.77	$344.23	3.52%
$335.00	Jul 24	$5.15	$6.65	$11.80	$323.20	$346.80	3.54%
$330.00	Jul 24	$7.80	$4.25	$12.05	$317.95	$342.05	3.61%
$337.50	Jul 24	$4.15	$8.13	$12.28	$325.22	$349.78	3.68%
$327.50	Jul 24	$9.35	$3.33	$12.68	$314.82	$340.18	3.80%
$340.00	Jul 24	$3.30	$9.77	$13.07	$326.93	$353.07	3.92%
$325.00	Jul 24	$11.13	$2.61	$13.74	$311.26	$338.74	4.12%
$332.50	Jul 27	$7.60	$6.53	$14.13	$318.37	$346.63	4.24%
$342.50	Jul 24	$2.62	$11.58	$14.20	$328.30	$356.70	4.26%
$335.00	Jul 27	$6.38	$7.83	$14.21	$320.79	$349.21	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 1.22% of stock, avg 5.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$345.00	$322.50	Jul 24	$2.07	$2.01	$4.08	$318.42	$349.08
$342.50	$322.50	Jul 24	$2.62	$2.01	$4.63	$317.87	$347.13
$345.00	$325.00	Jul 24	$2.07	$2.61	$4.68	$320.32	$349.68
$342.50	$325.00	Jul 24	$2.62	$2.61	$5.23	$319.77	$347.73
$340.00	$322.50	Jul 24	$3.30	$2.01	$5.31	$317.19	$345.31
$345.00	$327.50	Jul 24	$2.07	$3.33	$5.40	$322.10	$350.40
$340.00	$325.00	Jul 24	$3.30	$2.61	$5.91	$319.09	$345.91
$342.50	$327.50	Jul 24	$2.62	$3.33	$5.95	$321.55	$348.45
$345.00	$322.50	Jul 27	$2.99	$2.94	$5.93	$316.57	$350.93
$337.50	$322.50	Jul 24	$4.15	$2.01	$6.16	$316.34	$343.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 611 found (best R:R 49.00, avg credit $3.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
295/300	305/310	Aug 21	$4.90	$0.10	49.00	$295.10	$309.90
325/330	335/340	Sep 4	$4.90	$0.10	49.00	$325.10	$339.90
295/300	305/310	Jul 31	$4.87	$0.13	37.46	$295.13	$309.87
325/330	345/350	Sep 4	$4.85	$0.15	32.33	$325.15	$349.85
275/280	285/290	Aug 7	$4.81	$0.19	25.32	$275.19	$289.81
300/305	310/315	Aug 14	$4.80	$0.20	24.00	$300.20	$314.80
270/275	280/285	Aug 21	$4.80	$0.20	24.00	$270.20	$284.80
270/275	280/285	Aug 28	$4.80	$0.20	24.00	$270.20	$284.80
280/285	290/295	Aug 21	$4.79	$0.21	22.81	$280.21	$294.79
285/290	295/300	Aug 7	$4.78	$0.22	21.73	$285.22	$299.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 405 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 14	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Aug 14	$0.07	$4.93	70.43
$390.00	$395.00	$400.00	Aug 14	$0.07	$4.93	70.43
$280.00	$285.00	$290.00	Jul 31	$0.08	$4.92	61.50
$347.50	$350.00	$352.50	Jul 29	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$295.00	$300.00	$305.00	Jul 24	$0.05	$4.95	99.00
$290.00	$295.00	$300.00	Jul 27	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Sep 4	$0.05	$4.95	99.00
$270.00	$275.00	$280.00	Aug 7	$0.06	$4.94	82.33
$275.00	$280.00	$285.00	Aug 7	$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. 253 found (best net $-6.51, 253 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$300.00	1:2	Aug 3	-$6.51	$23.49
$395.00	$400.00	1:2	Aug 5	-$0.72	$4.28
$395.00	$400.00	1:2	Aug 14	-$1.44	$3.56
$390.00	$395.00	1:2	Aug 14	-$1.64	$3.36
$385.00	$390.00	1:2	Aug 14	-$1.92	$3.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$270.00	1:2	Aug 3	-$0.17	$9.83
$280.00	$270.00	1:2	Aug 5	-$0.25	$9.75
$385.00	$360.00	1:2	Sep 4	-$17.03	$7.97
$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. 206 found (best yield 6.27%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Sep 4	$20.90	0.53	0.5%	6.27%	6.75%	53	--
$335.00	Aug 28	$19.00	0.52	0.5%	5.70%	6.18%	80	14
$340.00	Sep 4	$18.05	0.50	2.0%	5.41%	7.39%	34	--
$335.00	Aug 21	$17.05	0.52	0.5%	5.11%	5.59%	255	107
$340.00	Aug 28	$16.75	0.48	2.0%	5.02%	7.00%	229	16
$345.00	Sep 4	$16.10	0.46	3.5%	4.83%	8.31%	16	--
$335.00	Aug 14	$15.00	0.51	0.5%	4.50%	4.98%	216	25
$340.00	Aug 21	$14.80	0.47	2.0%	4.44%	6.42%	584	389
$345.00	Aug 28	$14.70	0.44	3.5%	4.41%	7.89%	67	18
$350.00	Sep 4	$13.60	0.42	5.0%	4.08%	9.06%	17	--

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 246,360

Total Puts 215,798

Put/Call Ratio 0.88

Net Difference 30,562

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