TSLA - Options Database

TSLA

TESLA INC

$308.65 -1.40%

(7/27 10:02) ◀

Monday, July 27, 2026 (11:00am)

▶ (7/27 12:00)

◀ 7/27 11:00 ▶

Option Volume

Detail

ℹ

Current (07/27 11:00am) 1,175,056

Calls: 560,745 (48%)

Puts: 614,311 (52%)

Prior (07/23) 1,655,184

Calls: 880,454 (53%)

Puts: 774,730 (47%)

Current vs Prior -29.01%

Calls: -36.31% (Calls)

Puts: -20.71% (Puts)

Prior 7-Day Total 15,243,275

Calls: 8,598,987 (56%)

Puts: 6,644,288 (44%)

Prior 7-Day Average 2,177,610

Calls: 1,228,426 (56%)

Puts: 949,184 (44%)

Current vs Prior 7-Day Avg -46.04%

Calls: -54.35%

Puts: -35.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 11:00am) $577.15M

Calls: $226.92M (39%)

Puts: $350.23M (61%)

Prior (07/23) $1.55B

Calls: $457.81M (30%)

Puts: $1.09B (70%)

Current vs Prior -62.66%

Calls: -50.43%

Puts: -67.81%

Prior 7-Day Total $11.63B

Calls: $4.11B (35%)

Puts: $7.52B (65%)

Prior 7-Day Average $1.66B

Calls: $587.51M (35%)

Puts: $1.07B (65%)

Current vs Prior 7-Day Avg -65.28%

Calls: -61.37%

Puts: -67.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 11:00am) 1.10

Prior (07/23) 0.88

Current vs Prior +24.50%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +44.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 11:00am) 5,599,275

Calls: 3,245,538 (58%)

Puts: 2,353,737 (42%)

Prior (07/23) 5,456,800

Calls: 3,076,334 (56%)

Puts: 2,380,466 (44%)

Current vs Prior +2.61%

Prior 7-Day Total 38,549,410

Calls: 21,848,958 (57%)

Puts: 16,700,452 (43%)

Prior 7-Day Average 5,507,058

Calls: 3,121,279 (57%)

Puts: 2,385,778 (43%)

Current vs Prior 7-Day Avg +1.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/27) | Next (07/29)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.90% | 4.13%5.49% | 7.84%10.72% | 15.28%

Prior 3.24% | 4.36%3.24% | 6.50%11.44% | 15.28%

Current vs Prior -41.46% | -5.12%+69.43% | +20.62%-6.23% | -0.05%

Prior 7-Day Avg 4.42% | 5.71%4.14% | 7.75%5.54% | 13.72%

Current vs 7-Day Avg -57.11% | -27.59%+32.65% | +1.23%+93.57% | +11.35%

Prior 7-Day Eod 3.24% | 4.36%6.12% | 8.71%11.46% | 15.49%

Current vs 7-Day Eod -41.46% | -5.12%-10.34% | -9.97%-6.44% | -1.36%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.57% | 2.35%

Calls: 2.78% | 2.35%

Puts: 2.36% | 2.35%

Prior 1.50% | 1.46%

Calls: 2.00% | 1.47%

Puts: 0.99% | 1.46%

Current vs Prior +71.33% | +60.96%

Prior 7-Day Avg 3.10% | 2.54%

Calls: 3.57% | 2.56%

Puts: 2.63% | 2.53%

Current vs 7-Day Avg -17.06% | -7.64%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($350.23M). Light premium activity with dollar volume down 63% vs prior. Slightly bearish P/C ratio of 1.10.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
11:00	BEARISH	NEUTRAL	BEARISH
10:00	BEARISH	NEUTRAL	BEARISH

📈 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 727 of results (avg 3.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$312.50	Aug 21	14.50	14.60	$14.55	0.7%	179	0.49	--
$310.00	Aug 14	13.55	13.65	$13.60	0.7%	298	0.51	262
$320.00	Aug 21	11.35	11.45	$11.40	0.9%	519	0.42	1.7K
$322.50	Aug 21	10.40	10.50	$10.45	1.0%	77	0.40	--
$320.00	Jul 29	1.92	1.94	$1.93	1.0%	5.8K	0.23	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 31	61.20	61.60	$61.40	0.7%	117	1.00	2.1K
$307.50	Aug 21	14.80	14.90	$14.85	0.7%	442	0.46	--
$340.00	Aug 21	35.80	36.05	$35.92	0.7%	146	0.75	5.5K
$370.00	Aug 21	62.20	62.65	$62.43	0.7%	69	0.89	6.1K
$367.50	Jul 29	58.60	59.05	$58.83	0.8%	66	0.99	182

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 29	0.06	0.07	$0.07	14.3%	210	0.01	503
$322.50	Jul 27	0.07	0.08	$0.08	12.5%	13.1K	0.03	3.9K
$362.50	Jul 29	0.07	0.08	$0.08	12.5%	77	0.01	677
$365.00	Jul 29	0.07	0.08	$0.08	12.5%	143	0.01	533
$360.00	Jul 29	0.08	0.09	$0.09	11.1%	523	0.01	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Jul 27	0.06	0.07	$0.07	14.3%	9.0K	0.02	2.0K
$252.50	Jul 29	0.08	0.09	$0.09	11.1%	16	0.01	169
$255.00	Jul 29	0.09	0.10	$0.10	10.0%	19	0.01	2.0K
$260.00	Jul 29	0.10	0.12	$0.11	18.2%	203	0.01	118
$297.50	Jul 27	0.11	0.12	$0.12	8.3%	8.8K	0.04	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 27	57.85	59.65	$58.75	3.1%	11	1.00	1
$252.50	Jul 27	55.30	57.25	$56.28	3.5%	8	1.00	--
$255.00	Jul 27	53.30	54.70	$54.00	2.6%	7	1.00	2
$257.50	Jul 27	50.65	51.90	$51.28	2.4%	3	1.00	--
$260.00	Jul 27	48.40	49.40	$48.90	2.0%	35	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Jul 31	48.35	49.50	$48.93	2.4%	33	1.00	183
$360.00	Jul 31	51.25	51.65	$51.45	0.8%	133	1.00	2.1K
$362.50	Jul 31	52.95	54.80	$53.88	3.4%	1	1.00	183
$365.00	Jul 31	56.20	56.65	$56.43	0.8%	44	1.00	855
$367.50	Jul 31	58.00	59.75	$58.88	3.0%	--	1.00	134

Most actively traded options today. High liquidity = easy entry/exit. 775 active (total vol 1.0M, top 89.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 27	0.44	0.46	$0.45	4.4%	47.1K	0.15	3.8K
$310.00	Jul 27	1.62	1.67	$1.65	3.0%	41.1K	0.42	4.4K
$320.00	Jul 27	0.13	0.14	$0.14	7.1%	38.9K	0.05	4.1K
$312.50	Jul 27	0.87	0.90	$0.89	3.4%	29.1K	0.26	2.1K
$317.50	Jul 27	0.23	0.24	$0.24	4.2%	26.4K	0.09	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 27	0.87	0.90	$0.89	3.4%	89.5K	0.25	3.5K
$310.00	Jul 27	2.93	3.00	$2.97	2.4%	66.0K	0.58	6.1K
$307.50	Jul 27	1.67	1.70	$1.69	1.8%	61.1K	0.41	3.1K
$300.00	Jul 27	0.21	0.23	$0.22	9.1%	48.5K	0.08	2.4K
$302.50	Jul 27	0.43	0.45	$0.44	4.5%	31.5K	0.14	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 194.6%, max 416.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 27	Aug 28	278.6%	55.3%	403.7%	14	41
$370.00	Jul 27	Sep 4	237.8%	49.4%	381.4%	159	998
$367.50	Jul 27	Aug 21	243.8%	50.9%	379.3%	19	754
$255.00	Jul 27	Aug 28	254.3%	54.2%	369.3%	9	36
$365.00	Jul 27	Sep 4	221.4%	49.1%	350.9%	194	762

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 27	Sep 4	278.6%	54.0%	416.2%	524	4.9K
$370.00	Jul 27	Sep 4	237.8%	49.4%	381.4%	35	112
$255.00	Jul 27	Sep 4	254.3%	52.9%	380.8%	1.0K	3.6K
$367.50	Jul 27	Aug 21	243.8%	50.9%	379.3%	5	396
$365.00	Jul 27	Sep 4	221.4%	49.1%	350.9%	73	217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 37.46, avg 5.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$370.00	Aug 10	$0.16	$4.84	$0.16	30.25	$365.16
$360.00	$365.00	Aug 10	$0.21	$4.79	$0.21	22.81	$360.21
$332.50	$335.00	Jul 29	$0.11	$2.39	$0.11	21.73	$332.61
$345.00	$347.50	Aug 3	$0.11	$2.39	$0.11	21.73	$345.11
$357.50	$360.00	Aug 7	$0.11	$2.39	$0.11	21.73	$357.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Aug 5	$0.13	$4.87	$0.13	37.46	$259.87
$255.00	$250.00	Aug 10	$0.15	$4.85	$0.15	32.33	$254.85
$265.00	$260.00	Aug 5	$0.18	$4.82	$0.18	26.78	$264.82
$300.00	$297.50	Jul 27	$0.10	$2.40	$0.10	24.00	$299.90
$277.50	$275.00	Jul 31	$0.11	$2.39	$0.11	21.73	$277.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 588 found (best R:R 49.00, avg 3.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$260.00	Aug 5	$9.80	$9.80	$0.20	49.00	$259.80
$275.00	$285.00	Jul 29	$9.77	$9.77	$0.23	42.48	$284.77
$265.00	$270.00	Jul 27	$4.88	$4.88	$0.12	40.67	$269.88
$260.00	$265.00	Aug 3	$4.88	$4.88	$0.12	40.67	$264.88
$260.00	$265.00	Jul 31	$4.87	$4.87	$0.13	37.46	$264.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$365.00	$360.00	Aug 3	$4.90	$4.90	$0.10	49.00	$360.10
$370.00	$365.00	Aug 28	$4.85	$4.85	$0.15	32.33	$365.15
$365.00	$360.00	Sep 4	$4.85	$4.85	$0.15	32.33	$360.15
$365.00	$360.00	Aug 14	$4.83	$4.83	$0.17	28.41	$360.17
$332.50	$330.00	Aug 3	$2.40	$2.40	$0.10	24.00	$330.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.94, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$367.50	Jul 27	Jul 29	$0.06	243.8%	93.7%
$370.00	Jul 27	Jul 29	$0.06	237.8%	96.0%
$362.50	Jul 27	Jul 29	$0.07	213.1%	88.0%
$365.00	Jul 27	Jul 29	$0.07	221.4%	91.3%
$360.00	Jul 27	Jul 29	$0.08	204.7%	86.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 27	Jul 29	$0.07	278.6%	115.5%
$362.50	Jul 27	Jul 29	$0.07	213.1%	88.0%
$252.50	Jul 27	Jul 29	$0.08	266.4%	111.6%
$365.00	Jul 27	Jul 29	$0.08	221.4%	91.3%
$255.00	Jul 27	Jul 29	$0.09	254.3%	108.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 372 found (cheapest 1.48% of stock, avg 11.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$307.50	Jul 27	$2.88	$1.69	$4.57	$302.93	$312.07	1.48%
$310.00	Jul 27	$1.65	$2.97	$4.62	$305.38	$314.62	1.50%
$305.00	Jul 27	$4.60	$0.89	$5.49	$299.51	$310.49	1.78%
$312.50	Jul 27	$0.89	$4.70	$5.59	$306.91	$318.09	1.81%
$302.50	Jul 27	$6.68	$0.44	$7.12	$295.38	$309.62	2.31%
$315.00	Jul 27	$0.45	$6.75	$7.20	$307.80	$322.20	2.33%
$300.00	Jul 27	$8.93	$0.22	$9.15	$290.85	$309.15	2.96%
$317.50	Jul 27	$0.24	$9.05	$9.29	$308.21	$326.79	3.01%
$307.50	Jul 29	$6.38	$5.10	$11.48	$296.02	$318.98	3.72%
$320.00	Jul 27	$0.14	$11.40	$11.54	$308.46	$331.54	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.15% of stock, avg 5.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$317.50	$300.00	Jul 27	$0.24	$0.22	$0.46	$299.54	$317.96
$315.00	$300.00	Jul 27	$0.45	$0.22	$0.67	$299.33	$315.67
$317.50	$302.50	Jul 27	$0.24	$0.44	$0.68	$301.82	$318.18
$315.00	$302.50	Jul 27	$0.45	$0.44	$0.89	$301.61	$315.89
$312.50	$300.00	Jul 27	$0.89	$0.22	$1.11	$298.89	$313.61
$317.50	$305.00	Jul 27	$0.24	$0.89	$1.13	$303.87	$318.63
$312.50	$302.50	Jul 27	$0.89	$0.44	$1.33	$301.17	$313.83
$315.00	$305.00	Jul 27	$0.45	$0.89	$1.34	$303.66	$316.34
$312.50	$305.00	Jul 27	$0.89	$0.89	$1.78	$303.22	$314.28
$310.00	$300.00	Jul 27	$1.65	$0.22	$1.87	$298.13	$311.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 401 found (best R:R 30.25, avg credit $3.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/255	260/265	Aug 21	$4.84	$0.16	30.25	$250.16	$264.84
255/260	265/270	Aug 5	$4.83	$0.17	28.41	$255.17	$269.83
260/265	270/275	Aug 5	$4.83	$0.17	28.41	$260.17	$274.83
270/272	275/280	Aug 3	$4.78	$0.22	21.73	$267.72	$279.78
255/260	270/275	Aug 5	$4.78	$0.22	21.73	$255.22	$274.78
250/255	260/265	Aug 28	$4.78	$0.22	21.73	$250.22	$264.78
255/260	265/270	Aug 14	$4.77	$0.23	20.74	$255.23	$269.77
280/282	285/288	Aug 3	$2.38	$0.12	19.83	$280.12	$287.38
260/265	270/275	Aug 14	$4.76	$0.24	19.83	$260.24	$274.76
265/270	275/280	Aug 28	$4.75	$0.25	19.00	$265.25	$279.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 426 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$265.00	$270.00	$275.00	Aug 5	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Aug 10	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Aug 14	$0.05	$4.95	99.00
$355.00	$360.00	$365.00	Aug 10	$0.07	$4.93	70.43
$250.00	$255.00	$260.00	Aug 28	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 10	$0.07	$4.93	70.43
$255.00	$260.00	$265.00	Aug 10	$0.07	$4.93	70.43
$260.00	$265.00	$270.00	Aug 5	$0.08	$4.92	61.50
$250.00	$255.00	$260.00	Aug 28	$0.08	$4.92	61.50
$260.00	$265.00	$270.00	Aug 10	$0.09	$4.91	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 296 found (best net $-0.19, 294 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$370.00	1:2	Aug 10	-$0.57	$4.43
$360.00	$365.00	1:2	Aug 10	-$0.68	$4.32
$355.00	$360.00	1:2	Aug 10	-$0.82	$4.18
$365.00	$370.00	1:2	Aug 14	-$0.95	$4.05
$350.00	$355.00	1:2	Aug 10	-$1.01	$3.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$255.00	1:2	Aug 3	-$0.19	$4.81
$255.00	$250.00	1:2	Aug 5	-$0.25	$4.75
$260.00	$255.00	1:2	Aug 5	-$0.30	$4.70
$265.00	$260.00	1:2	Aug 5	-$0.38	$4.62
$255.00	$250.00	1:2	Aug 10	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 6.29%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Sep 4	$19.40	0.52	0.4%	6.29%	6.72%	80	203
$310.00	Aug 28	$17.65	0.52	0.4%	5.72%	6.16%	1.2K	306
$315.00	Sep 4	$17.10	0.48	2.1%	5.54%	7.60%	120	61
$310.00	Aug 21	$15.65	0.52	0.4%	5.07%	5.51%	602	1.5K
$315.00	Aug 28	$15.30	0.48	2.1%	4.96%	7.01%	998	745
$320.00	Sep 4	$15.05	0.45	3.7%	4.88%	8.55%	53	408
$312.50	Aug 21	$14.50	0.49	1.2%	4.70%	5.95%	179	--
$310.00	Aug 14	$13.55	0.51	0.4%	4.39%	4.83%	298	262
$315.00	Aug 21	$13.35	0.47	2.1%	4.33%	6.38%	715	2.5K
$320.00	Aug 28	$13.20	0.43	3.7%	4.28%	7.95%	109	793

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 560,745

Total Puts 614,311

Put/Call Ratio 1.10

Net Difference -53,566

Prior's Put/Call Breakdown

Total Calls 880,454

Total Puts 774,730

Put/Call Ratio 0.88

Net Difference 105,724

Prior 7-Day Put/Call Summary

Total Calls 8,598,987

Total Puts 6,644,288

Average Put/Call Ratio 0.76

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