TSLA - Options Database

TSLA

TESLA INC

$328.25 -12.23%

(7/23 09:50) ◀

Thursday, July 23, 2026 (9:55am)

▶ (7/23 10:00)

◀ 7/23 09:55 ▶

Option Volume

Detail

ℹ

Current (07/23 9:55am) 740,412

Calls: 381,326 (52%)

Puts: 359,086 (48%)

Prior --

Calls: 885,690 (61%)

Puts: 568,892 (39%)

Current vs Prior +0.00%

Calls: -56.95% (Calls)

Puts: -36.88% (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 -60.41%

Calls: -64.46%

Puts: -54.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 9:55am) $708.01M

Calls: $199.77M (28%)

Puts: $508.24M (72%)

Prior --

Calls: $434.34M (53%)

Puts: $388.75M (47%)

Current vs Prior +0.00%

Calls: -54.01%

Puts: +30.74%

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 -30.00%

Calls: -60.36%

Puts: +0.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23 9:55am) 0.94

Prior 1.00

Current vs Prior -5.83%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +28.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23 9:55am) 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 3.92% | 4.70%3.92% | 6.53%11.31% | 15.19%

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

Current vs Prior -37.76% | -30.59%-37.76% | -17.51%-0.88% | -0.53%

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

Current vs 7-Day Avg -8.05% | -16.19%-6.45% | -17.92%+168.25% | +13.74%

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

Current vs 7-Day Eod -37.76% | -30.59%-37.76% | -17.51%-0.88% | -0.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.93% | 2.27%

Calls: 1.60% | 2.65%

Puts: 2.26% | 1.90%

Prior 3.96% | 1.43%

Calls: 6.18% | 1.27%

Puts: 1.75% | 1.58%

Current vs Prior -51.26% | +58.74%

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% | -12.02%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($508.24M).

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
09:55	BEARISH	NEUTRAL	MIXED
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 639 of results (avg 4.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	12.00	12.10	$12.05	0.8%	399	0.58	103
$330.00	Aug 21	17.00	17.15	$17.08	0.9%	226	0.52	243
$320.00	Jul 31	14.95	15.10	$15.02	1.0%	130	0.66	186
$330.00	Aug 28	19.00	19.20	$19.10	1.0%	128	0.53	19
$322.50	Jul 31	13.40	13.55	$13.48	1.1%	68	0.62	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Jul 24	2.02	2.03	$2.03	0.5%	7.7K	0.21	957
$315.00	Jul 24	1.57	1.58	$1.58	0.6%	9.4K	0.17	2.6K
$310.00	Jul 24	0.92	0.93	$0.93	1.1%	11.9K	0.10	5.3K
$320.00	Jul 24	2.60	2.63	$2.62	1.1%	22.3K	0.26	11.5K
$340.00	Jul 31	16.85	17.05	$16.95	1.2%	1.4K	0.65	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 92 found (avg $0.49, 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%	652	0.01	5.2K
$385.00	Jul 24	0.06	0.07	$0.07	14.3%	3.7K	0.01	6.4K
$380.00	Jul 24	0.08	0.09	$0.09	11.1%	5.1K	0.01	7.5K
$377.50	Jul 24	0.09	0.10	$0.10	10.0%	2.1K	0.01	2.2K
$375.00	Jul 24	0.10	0.12	$0.11	18.2%	2.4K	0.02	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	0.05	0.06	$0.06	16.7%	1.3K	0.01	1.5K
$280.00	Jul 24	0.08	0.09	$0.09	11.1%	1.4K	0.01	6.5K
$285.00	Jul 24	0.10	0.12	$0.11	18.2%	772	0.01	895
$275.00	Jul 27	0.13	0.15	$0.14	14.3%	5	0.01	273
$290.00	Jul 24	0.15	0.16	$0.16	6.3%	1.5K	0.02	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 24	62.70	65.30	$64.00	4.1%	10	0.99	20
$270.00	Jul 24	56.85	60.10	$58.48	5.6%	--	0.99	18
$275.00	Jul 24	52.35	55.25	$53.80	5.4%	--	0.99	20
$280.00	Jul 24	48.20	48.85	$48.53	1.3%	74	0.99	26
$285.00	Jul 24	43.20	43.85	$43.53	1.5%	--	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Jul 24	39.05	39.65	$39.35	1.5%	994	1.00	3.7K
$370.00	Jul 24	41.50	42.15	$41.83	1.6%	1.8K	1.00	10.4K
$372.50	Jul 24	44.00	44.60	$44.30	1.4%	612	1.00	3.8K
$375.00	Jul 24	46.45	47.10	$46.78	1.4%	1.2K	1.00	7.5K
$377.50	Jul 24	48.95	49.60	$49.28	1.3%	661	1.00	4.2K

Most actively traded options today. High liquidity = easy entry/exit. 710 active (total vol 515.1K, top 34.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 24	2.03	2.06	$2.05	1.5%	19.1K	0.25	246
$350.00	Jul 24	0.82	0.84	$0.83	2.4%	16.7K	0.12	657
$335.00	Jul 24	3.20	3.30	$3.25	3.1%	11.8K	0.36	146
$337.50	Jul 24	2.55	2.58	$2.57	1.2%	9.1K	0.30	102
$360.00	Jul 24	0.35	0.36	$0.36	2.8%	9.0K	0.05	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 24	6.55	6.70	$6.63	2.3%	34.2K	0.51	5.6K
$322.50	Jul 24	3.30	3.40	$3.35	3.0%	23.3K	0.31	803
$320.00	Jul 24	2.60	2.63	$2.62	1.1%	22.3K	0.26	11.5K
$325.00	Jul 24	4.20	4.25	$4.22	1.2%	17.9K	0.37	7.4K
$335.00	Jul 24	9.75	9.90	$9.82	1.5%	17.7K	0.64	3.3K

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 94.1%, max 178.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Jul 24	Aug 21	145.7%	54.1%	169.6%	10	59
$270.00	Jul 24	Aug 21	137.6%	52.8%	160.3%	--	224
$275.00	Jul 24	Aug 21	128.8%	51.7%	148.9%	2	62
$280.00	Jul 24	Aug 28	121.3%	49.8%	143.7%	76	28
$390.00	Jul 24	Sep 4	113.9%	46.8%	143.7%	2.4K	9.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Jul 24	Aug 28	145.7%	52.3%	178.7%	332	902
$270.00	Jul 24	Aug 28	137.6%	51.4%	167.7%	1.4K	1.6K
$275.00	Jul 24	Aug 28	128.8%	50.6%	154.5%	559	801
$280.00	Jul 24	Aug 28	121.3%	49.8%	143.7%	1.7K	6.8K
$392.50	Jul 24	Aug 21	116.2%	49.4%	135.0%	37	776

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 401 found (best R:R 40.67, avg 5.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$385.00	$387.50	Aug 5	$0.10	$2.40	$0.10	24.00	$385.10
$387.50	$390.00	Aug 7	$0.10	$2.40	$0.10	24.00	$387.60
$355.00	$357.50	Jul 24	$0.11	$2.39	$0.11	21.73	$355.11
$357.50	$360.00	Jul 27	$0.11	$2.39	$0.11	21.73	$357.61
$360.00	$362.50	Jul 27	$0.11	$2.39	$0.11	21.73	$360.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$300.00	$295.00	Jul 24	$0.12	$4.88	$0.12	40.67	$299.88
$280.00	$275.00	Jul 31	$0.12	$4.88	$0.12	40.67	$279.88
$295.00	$290.00	Jul 27	$0.13	$4.87	$0.13	37.46	$294.87
$280.00	$270.00	Aug 3	$0.28	$9.72	$0.28	34.71	$279.72
$275.00	$270.00	Aug 5	$0.16	$4.84	$0.16	30.25	$274.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 575 found (best R:R 57.82, avg 2.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$275.00	Jul 31	$9.83	$9.83	$0.17	57.82	$274.83
$295.00	$300.00	Jul 24	$4.87	$4.87	$0.13	37.46	$299.87
$285.00	$300.00	Jul 27	$14.60	$14.60	$0.40	36.50	$299.60
$270.00	$295.00	Jul 29	$24.32	$24.32	$0.68	35.76	$294.32
$265.00	$270.00	Aug 7	$4.82	$4.82	$0.18	26.78	$269.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$352.50	Jul 24	$2.40	$2.40	$0.10	24.00	$352.60
$382.50	$380.00	Jul 29	$2.40	$2.40	$0.10	24.00	$380.10
$385.00	$382.50	Jul 29	$2.40	$2.40	$0.10	24.00	$382.60
$385.00	$380.00	Aug 14	$4.78	$4.78	$0.22	21.73	$380.22
$390.00	$387.50	Jul 24	$2.38	$2.38	$0.12	19.83	$387.62

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
$390.00	Jul 24	Jul 27	$0.11	113.9%	73.6%
$392.50	Jul 24	Jul 27	$0.11	116.2%	74.6%
$387.50	Jul 24	Jul 27	$0.12	112.7%	72.1%
$385.00	Jul 24	Jul 27	$0.13	111.0%	70.8%
$382.50	Jul 24	Jul 27	$0.15	107.9%	69.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 24	Jul 27	$0.05	145.7%	86.0%
$270.00	Jul 24	Jul 27	$0.06	137.6%	82.0%
$275.00	Jul 24	Jul 27	$0.07	128.8%	77.4%
$280.00	Jul 24	Jul 27	$0.09	121.3%	73.0%
$285.00	Jul 24	Jul 27	$0.13	112.9%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 3.53% of stock, avg 11.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$327.50	Jul 24	$6.25	$5.35	$11.60	$315.90	$339.10	3.53%
$330.00	Jul 24	$5.05	$6.63	$11.68	$318.32	$341.68	3.56%
$325.00	Jul 24	$7.68	$4.22	$11.90	$313.10	$336.90	3.63%
$332.50	Jul 24	$4.05	$8.13	$12.18	$320.32	$344.68	3.71%
$322.50	Jul 24	$9.25	$3.35	$12.60	$309.90	$335.10	3.84%
$335.00	Jul 24	$3.25	$9.82	$13.07	$321.93	$348.07	3.98%
$320.00	Jul 24	$11.02	$2.62	$13.64	$306.36	$333.64	4.16%
$327.50	Jul 27	$7.55	$6.58	$14.13	$313.37	$341.63	4.30%
$330.00	Jul 27	$6.33	$7.88	$14.21	$315.79	$344.21	4.33%
$337.50	Jul 24	$2.57	$11.68	$14.25	$323.25	$351.75	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 1.24% of stock, avg 5.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$317.50	Jul 24	$2.05	$2.03	$4.08	$313.42	$344.08
$337.50	$317.50	Jul 24	$2.57	$2.03	$4.60	$312.90	$342.10
$340.00	$320.00	Jul 24	$2.05	$2.62	$4.67	$315.33	$344.67
$337.50	$320.00	Jul 24	$2.57	$2.62	$5.19	$314.81	$342.69
$335.00	$317.50	Jul 24	$3.25	$2.03	$5.28	$312.22	$340.28
$340.00	$322.50	Jul 24	$2.05	$3.35	$5.40	$317.10	$345.40
$335.00	$320.00	Jul 24	$3.25	$2.62	$5.87	$314.13	$340.87
$337.50	$322.50	Jul 24	$2.57	$3.35	$5.92	$316.58	$343.42
$340.00	$317.50	Jul 27	$2.95	$3.00	$5.95	$311.55	$345.95
$332.50	$317.50	Jul 24	$4.05	$2.03	$6.08	$311.42	$338.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 597 found (best R:R 49.00, avg credit $3.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	345/350	Sep 4	$4.90	$0.10	49.00	$335.10	$349.90
275/280	290/295	Jul 31	$4.89	$0.11	44.45	$275.11	$294.89
300/305	310/315	Aug 7	$4.87	$0.13	37.46	$300.13	$314.87
265/270	275/280	Aug 21	$4.82	$0.18	26.78	$265.18	$279.82
285/290	295/300	Jul 29	$4.81	$0.19	25.32	$285.19	$299.81
275/280	285/290	Aug 7	$4.80	$0.20	24.00	$275.20	$289.80
308/310	312/315	Jul 29	$2.39	$0.11	21.73	$307.61	$314.89
285/290	295/300	Aug 21	$4.78	$0.22	21.73	$285.22	$299.78
300/305	310/315	Aug 21	$4.78	$0.22	21.73	$300.22	$314.78
270/275	280/285	Aug 21	$4.77	$0.23	20.74	$270.23	$284.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 396 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$290.00	$295.00	$300.00	Jul 24	$0.06	$4.94	82.33
$380.00	$385.00	$390.00	Aug 14	$0.06	$4.94	82.33
$270.00	$275.00	$280.00	Aug 21	$0.08	$4.92	61.50
$375.00	$380.00	$385.00	Aug 28	$0.08	$4.92	61.50
$295.00	$300.00	$305.00	Jul 24	$0.09	$4.91	54.56

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
$275.00	$280.00	$285.00	Jul 31	$0.06	$4.94	82.33
$275.00	$280.00	$285.00	Aug 5	$0.06	$4.94	82.33
$265.00	$270.00	$275.00	Aug 7	$0.06	$4.94	82.33
$270.00	$275.00	$280.00	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. 239 found (best net $-2.90, 239 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$300.00	1:2	Aug 3	-$2.90	$27.10
$270.00	$295.00	1:2	Jul 29	-$10.16	$14.84
$265.00	$290.00	1:2	Aug 14	-$19.65	$5.35
$385.00	$390.00	1:2	Aug 14	-$1.50	$3.50
$380.00	$385.00	1:2	Aug 14	-$1.77	$3.23

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	-$0.16	$9.84
$270.00	$265.00	1:2	Jul 24	-$0.04	$4.96
$275.00	$270.00	1:2	Jul 24	-$0.05	$4.95
$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. 202 found (best yield 6.09%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$330.00	Sep 4	$20.00	0.53	0.5%	6.09%	6.63%	31	--
$330.00	Aug 28	$19.00	0.53	0.5%	5.79%	6.32%	128	19
$335.00	Sep 4	$18.05	0.49	2.1%	5.50%	7.56%	78	--
$330.00	Aug 21	$17.00	0.52	0.5%	5.18%	5.71%	226	243
$335.00	Aug 28	$16.60	0.49	2.1%	5.06%	7.11%	113	14
$340.00	Sep 4	$16.05	0.46	3.6%	4.89%	8.47%	41	--
$330.00	Aug 14	$14.90	0.52	0.5%	4.54%	5.07%	86	19
$335.00	Aug 21	$14.65	0.48	2.1%	4.46%	6.52%	361	107
$340.00	Aug 28	$14.55	0.45	3.6%	4.43%	8.01%	368	16
$345.00	Sep 4	$14.15	0.42	5.1%	4.31%	9.41%	23	--

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 381,326

Total Puts 359,086

Put/Call Ratio 0.94

Net Difference 22,240

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