TSLA - Options Database

TSLA

TESLA INC

$330.27 -11.69%

(7/23 09:45) ◀

Thursday, July 23, 2026 (9:50am)

▶ (7/23 09:55)

◀ 7/23 09:50 ▶

Option Volume

Detail

ℹ

Current (07/23 9:50am) 598,423

Calls: 305,848 (51%)

Puts: 292,575 (49%)

Prior --

Calls: 885,690 (61%)

Puts: 568,892 (39%)

Current vs Prior +0.00%

Calls: -65.47% (Calls)

Puts: -48.57% (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 -68.01%

Calls: -71.49%

Puts: -63.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:50am) $562.81M

Calls: $169.28M (30%)

Puts: $393.53M (70%)

Prior --

Calls: $434.34M (53%)

Puts: $388.75M (47%)

Current vs Prior +0.00%

Calls: -61.03%

Puts: +1.23%

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 -44.35%

Calls: -66.41%

Puts: -22.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:50am) 0.96

Prior 1.00

Current vs Prior -4.34%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +30.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23 9:50am) 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 3.89% | 4.69%3.89% | 6.57%11.30% | 15.14%

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

Current vs Prior -38.24% | -30.79%-38.24% | -17.06%-1.01% | -0.84%

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

Current vs 7-Day Avg -8.75% | -16.43%-7.16% | -17.47%+167.90% | +13.38%

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

Current vs 7-Day Eod -38.24% | -30.79%-38.24% | -17.06%-1.01% | -0.84%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.34% | 2.25%

Calls: 2.51% | 2.05%

Puts: 2.18% | 2.45%

Prior 3.96% | 1.43%

Calls: 6.18% | 1.27%

Puts: 1.75% | 1.58%

Current vs Prior -40.91% | +57.34%

Prior 7-Day Avg 3.21% | 2.58%

Calls: 3.58% | 2.53%

Puts: 2.84% | 2.63%

Current vs 7-Day Avg -27.04% | -12.79%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($393.53M).

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
09:50	BEARISH	NEUTRAL	MIXED
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 663 of results (avg 4.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 31	19.85	20.10	$19.98	1.3%	39	0.74	137
$335.00	Aug 21	15.65	15.85	$15.75	1.3%	324	0.49	107
$335.00	Aug 7	11.35	11.50	$11.43	1.3%	146	0.47	49
$317.50	Jul 24	14.45	14.65	$14.55	1.4%	54	0.81	17
$335.00	Aug 14	13.60	13.80	$13.70	1.5%	302	0.48	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	49.55	49.85	$49.70	0.6%	681	1.00	5.7K
$317.50	Jul 24	1.60	1.61	$1.61	0.6%	5.6K	0.19	957
$320.00	Jul 24	2.06	2.08	$2.07	1.0%	16.5K	0.23	11.5K
$377.50	Jul 24	47.05	47.55	$47.30	1.1%	610	1.00	4.2K
$347.50	Jul 31	20.95	21.20	$21.08	1.2%	102	0.73	155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 97 found (avg $0.48, 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%	2.0K	0.01	9.9K
$387.50	Jul 24	0.06	0.07	$0.07	14.3%	596	0.01	5.2K
$385.00	Jul 24	0.07	0.08	$0.08	12.5%	3.5K	0.01	6.4K
$382.50	Jul 24	0.08	0.09	$0.09	11.1%	1.8K	0.01	3.9K
$380.00	Jul 24	0.09	0.10	$0.10	10.0%	4.8K	0.01	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	0.06	0.07	$0.07	14.3%	1.1K	0.01	1.5K
$275.00	Jul 24	0.06	0.07	$0.07	14.3%	472	0.01	765
$280.00	Jul 24	0.08	0.09	$0.09	11.1%	1.1K	0.01	6.5K
$285.00	Jul 24	0.10	0.11	$0.11	9.1%	489	0.01	895
$290.00	Jul 24	0.13	0.14	$0.14	7.1%	837	0.02	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 24	64.05	66.95	$65.50	4.4%	--	0.99	20
$270.00	Jul 24	59.50	61.95	$60.73	4.0%	--	0.99	18
$275.00	Jul 24	54.65	56.75	$55.70	3.8%	--	0.99	20
$280.00	Jul 24	50.05	51.55	$50.80	3.0%	41	0.99	26
$285.00	Jul 24	44.60	47.00	$45.80	5.2%	--	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 24	39.60	40.20	$39.90	1.5%	1.7K	1.00	10.4K
$372.50	Jul 24	41.80	42.60	$42.20	1.9%	419	1.00	3.8K
$375.00	Jul 24	44.55	45.15	$44.85	1.3%	1.2K	1.00	7.5K
$377.50	Jul 24	47.05	47.55	$47.30	1.1%	610	1.00	4.2K
$380.00	Jul 24	49.55	49.85	$49.70	0.6%	681	1.00	5.7K

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 423.7K, top 29.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 24	2.43	2.48	$2.46	2.0%	15.5K	0.27	246
$350.00	Jul 24	0.97	1.00	$0.99	3.0%	14.6K	0.12	657
$335.00	Jul 24	3.80	3.90	$3.85	2.6%	10.3K	0.38	146
$360.00	Jul 24	0.41	0.42	$0.42	2.4%	7.8K	0.06	1.3K
$337.50	Jul 24	3.05	3.15	$3.10	3.2%	7.7K	0.32	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	5.50	5.60	$5.55	1.8%	29.1K	0.48	5.6K
$322.50	Jul 24	2.66	2.70	$2.68	1.5%	20.9K	0.29	803
$320.00	Jul 24	2.06	2.08	$2.07	1.0%	16.5K	0.23	11.5K
$335.00	Jul 24	8.35	8.50	$8.43	1.8%	16.4K	0.62	3.3K
$340.00	Jul 24	11.95	12.10	$12.02	1.2%	14.0K	0.73	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. 89 strikes (avg 95.4%, max 181.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Jul 24	Aug 21	147.1%	54.1%	172.1%	--	59
$270.00	Jul 24	Aug 21	139.0%	52.9%	162.9%	--	224
$275.00	Jul 24	Aug 21	130.3%	51.8%	151.5%	2	62
$280.00	Jul 24	Aug 28	123.0%	49.7%	147.5%	43	28
$390.00	Jul 24	Sep 4	114.7%	47.2%	143.3%	2.0K	9.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Jul 24	Aug 28	147.1%	52.3%	181.5%	24	902
$270.00	Jul 24	Aug 28	139.0%	51.3%	170.8%	1.1K	1.6K
$275.00	Jul 24	Aug 28	130.3%	50.5%	158.0%	499	801
$280.00	Jul 24	Aug 28	123.0%	49.7%	147.5%	1.3K	6.8K
$395.00	Jul 24	Aug 28	116.4%	49.1%	136.8%	89	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 409 found (best R:R 40.67, avg 5.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$362.50	$365.00	Jul 27	$0.10	$2.40	$0.10	24.00	$362.60
$375.00	$377.50	Jul 31	$0.10	$2.40	$0.10	24.00	$375.10
$380.00	$382.50	Aug 3	$0.10	$2.40	$0.10	24.00	$380.10
$385.00	$387.50	Aug 5	$0.10	$2.40	$0.10	24.00	$385.10
$390.00	$392.50	Aug 7	$0.10	$2.40	$0.10	24.00	$390.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$290.00	Jul 27	$0.12	$4.88	$0.12	40.67	$294.88
$280.00	$275.00	Jul 31	$0.12	$4.88	$0.12	40.67	$279.88
$280.00	$270.00	Aug 3	$0.25	$9.75	$0.25	39.00	$279.75
$290.00	$285.00	Jul 29	$0.15	$4.85	$0.15	32.33	$289.85
$275.00	$270.00	Aug 5	$0.15	$4.85	$0.15	32.33	$274.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 593 found (best R:R 49.00, avg 2.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$295.00	Jul 29	$24.50	$24.50	$0.50	49.00	$294.50
$265.00	$275.00	Jul 31	$9.80	$9.80	$0.20	49.00	$274.80
$265.00	$270.00	Aug 7	$4.85	$4.85	$0.15	32.33	$269.85
$305.00	$310.00	Jul 24	$4.80	$4.80	$0.20	24.00	$309.80
$265.00	$270.00	Jul 24	$4.77	$4.77	$0.23	20.74	$269.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$390.00	$385.00	Aug 3	$4.87	$4.87	$0.13	37.46	$385.13
$380.00	$377.50	Aug 5	$2.40	$2.40	$0.10	24.00	$377.60
$390.00	$385.00	Aug 14	$4.80	$4.80	$0.20	24.00	$385.20
$390.00	$387.50	Aug 21	$2.40	$2.40	$0.10	24.00	$387.60
$385.00	$380.00	Aug 5	$4.79	$4.79	$0.21	22.81	$380.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $0.61, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$285.00	Jul 24	Jul 27	$0.05	113.7%	68.6%
$280.00	Jul 24	Jul 31	$0.10	123.0%	64.6%
$392.50	Jul 24	Jul 27	$0.11	115.9%	74.2%
$395.00	Jul 24	Jul 27	$0.11	116.4%	75.5%
$390.00	Jul 24	Jul 27	$0.12	114.7%	73.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 24	Jul 27	$0.07	130.3%	77.2%
$280.00	Jul 24	Jul 27	$0.07	123.0%	72.7%
$357.50	Jul 24	Jul 27	$0.07	88.6%	56.0%
$285.00	Jul 24	Jul 27	$0.10	114.5%	68.6%
$290.00	Jul 24	Jul 27	$0.15	106.5%	65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 3.49% of stock, avg 11.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$330.00	Jul 24	$5.98	$5.55	$11.53	$318.47	$341.53	3.49%
$332.50	Jul 24	$4.85	$6.88	$11.73	$320.77	$344.23	3.55%
$327.50	Jul 24	$7.35	$4.40	$11.75	$315.75	$339.25	3.56%
$335.00	Jul 24	$3.85	$8.43	$12.28	$322.72	$347.28	3.72%
$325.00	Jul 24	$8.90	$3.45	$12.35	$312.65	$337.35	3.74%
$337.50	Jul 24	$3.10	$10.13	$13.23	$324.27	$350.73	4.01%
$322.50	Jul 24	$10.63	$2.68	$13.31	$309.19	$335.81	4.03%
$330.00	Jul 27	$7.33	$6.83	$14.16	$315.84	$344.16	4.29%
$332.50	Jul 27	$6.13	$8.15	$14.28	$318.22	$346.78	4.32%
$340.00	Jul 24	$2.46	$12.02	$14.48	$325.52	$354.48	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 1.21% of stock, avg 5.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$320.00	Jul 24	$1.94	$2.07	$4.01	$315.99	$346.51
$340.00	$320.00	Jul 24	$2.46	$2.07	$4.53	$315.47	$344.53
$342.50	$322.50	Jul 24	$1.94	$2.68	$4.62	$317.88	$347.12
$340.00	$322.50	Jul 24	$2.46	$2.68	$5.14	$317.36	$345.14
$337.50	$320.00	Jul 24	$3.10	$2.07	$5.17	$314.83	$342.67
$342.50	$325.00	Jul 24	$1.94	$3.45	$5.39	$319.61	$347.89
$337.50	$322.50	Jul 24	$3.10	$2.68	$5.78	$316.72	$343.28
$335.00	$320.00	Jul 24	$3.85	$2.07	$5.92	$314.08	$340.92
$340.00	$325.00	Jul 24	$2.46	$3.45	$5.91	$319.09	$345.91
$342.50	$320.00	Jul 27	$2.87	$3.10	$5.97	$314.03	$348.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 605 found (best R:R 44.45, avg credit $3.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
275/280	290/295	Jul 31	$4.89	$0.11	44.45	$275.11	$294.89
265/270	275/280	Aug 21	$4.82	$0.18	26.78	$265.18	$279.82
325/330	345/350	Sep 4	$4.82	$0.18	26.78	$325.18	$349.82
290/295	300/305	Jul 27	$4.81	$0.19	25.32	$290.19	$304.81
285/290	295/300	Jul 31	$4.80	$0.20	24.00	$285.20	$299.80
275/280	285/290	Aug 7	$4.80	$0.20	24.00	$275.20	$289.80
315/320	330/335	Sep 4	$4.78	$0.22	21.73	$315.22	$334.78
280/285	290/295	Aug 7	$4.76	$0.24	19.83	$280.24	$294.76
285/290	295/300	Jul 29	$4.75	$0.25	19.00	$285.25	$299.75
280/285	295/300	Jul 31	$4.74	$0.26	18.23	$280.26	$299.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 390 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$305.00	$310.00	Aug 14	$0.07	$4.93	70.43
$380.00	$385.00	$390.00	Aug 14	$0.07	$4.93	70.43
$385.00	$390.00	$395.00	Aug 14	$0.07	$4.93	70.43
$265.00	$270.00	$275.00	Aug 21	$0.07	$4.93	70.43
$285.00	$290.00	$295.00	Aug 28	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$265.00	$270.00	$275.00	Aug 14	$0.05	$4.95	99.00
$295.00	$300.00	$305.00	Jul 24	$0.06	$4.94	82.33
$290.00	$295.00	$300.00	Jul 27	$0.06	$4.94	82.33
$280.00	$285.00	$290.00	Jul 31	$0.06	$4.94	82.33
$285.00	$290.00	$295.00	Jul 29	$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. 247 found (best net $-4.47, 247 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$300.00	1:2	Aug 3	-$4.47	$25.53
$270.00	$295.00	1:2	Jul 29	-$11.70	$13.30
$265.00	$290.00	1:2	Aug 14	-$21.22	$3.78
$320.00	$330.00	1:2	Aug 5	-$6.42	$3.58
$390.00	$395.00	1:2	Aug 14	-$1.45	$3.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$265.00	1:2	Jul 29	-$0.09	$9.91
$280.00	$270.00	1:2	Aug 3	-$0.18	$9.82
$270.00	$265.00	1:2	Jul 24	-$0.03	$4.97
$280.00	$275.00	1:2	Jul 24	-$0.05	$4.95
$270.00	$265.00	1:2	Jul 27	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 5.77%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$335.00	Sep 4	$19.05	0.51	1.4%	5.77%	7.20%	72	--
$335.00	Aug 28	$17.60	0.49	1.4%	5.33%	6.76%	108	14
$340.00	Sep 4	$17.30	0.47	3.0%	5.24%	8.18%	37	--
$335.00	Aug 21	$15.65	0.49	1.4%	4.74%	6.17%	324	107
$340.00	Aug 28	$15.45	0.46	3.0%	4.68%	7.62%	286	16
$345.00	Sep 4	$15.05	0.43	4.5%	4.56%	9.02%	19	--
$335.00	Aug 14	$13.60	0.48	1.4%	4.12%	5.55%	302	25
$345.00	Aug 28	$13.55	0.42	4.5%	4.10%	8.56%	72	18
$340.00	Aug 21	$13.50	0.44	3.0%	4.09%	7.03%	669	389
$350.00	Sep 4	$13.15	0.40	6.0%	3.98%	9.96%	18	--

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 305,848

Total Puts 292,575

Put/Call Ratio 0.96

Net Difference 13,273

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