TSLA - Options Database

TSLA

TESLA INC

$394.76 -3.19%

$394.03 (-0.18%)🌙

as of 07/13 06:04 PM

(7/13 16:00) ◀

Monday, July 13, 2026 (6:04pm)

▶ (7/14 10:00)

◀ 7/13 18:04 ▶

Option Volume

Detail

ℹ

Current (07/13) 2,497,249

Calls: 1,303,838 (52%)

Puts: 1,193,411 (48%)

Prior (07/10) 3,455,766

Calls: 2,195,407 (64%)

Puts: 1,260,359 (36%)

Current vs Prior -27.74%

Calls: -40.61% (Calls)

Puts: -5.31% (Puts)

Prior 7-Day Total 17,302,820

Calls: 10,198,956 (59%)

Puts: 7,103,864 (41%)

Prior 7-Day Average 2,883,803

Calls: 1,456,993 (59%)

Puts: 1,014,837 (41%)

Current vs Prior 7-Day Avg -13.40%

Calls: -10.51%

Puts: +17.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $954.39M

Calls: $501.88M (53%)

Puts: $452.51M (47%)

Prior (07/10) $999.36M

Calls: $652.60M (65%)

Puts: $346.76M (35%)

Current vs Prior -4.50%

Calls: -23.10%

Puts: +30.50%

Prior 7-Day Total $8.46B

Calls: $5.82B (69%)

Puts: $2.63B (31%)

Prior 7-Day Average $1.41B

Calls: $832.11M (69%)

Puts: $376.32M (31%)

Current vs Prior 7-Day Avg -32.31%

Calls: -39.69%

Puts: +20.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.92

Prior (07/10) 0.57

Current vs Prior +59.44%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +20.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 5,669,114

Calls: 3,244,106 (57%)

Puts: 2,425,008 (43%)

Prior (07/10) 6,023,878

Calls: 3,456,695 (57%)

Puts: 2,567,183 (43%)

Current vs Prior -5.89%

Prior 7-Day Total 35,137,794

Calls: 20,252,570 (58%)

Puts: 14,885,224 (42%)

Prior 7-Day Average 5,856,299

Calls: 3,375,428 (58%)

Puts: 2,480,870 (42%)

Current vs Prior 7-Day Avg -3.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 0.65% | 3.21%4.35% | 8.18%3.21% | 12.97%

Prior 2.53% | 4.06%0.69% | 4.98%4.06% | 13.13%

Current vs Prior +26.59% | +7.10%+533.39% | +64.09%-21.03% | -1.24%

Prior 7-Day Avg 2.81% | 4.04%3.00% | 6.03%5.12% | 13.54%

Current vs 7-Day Avg +14.26% | +7.56%+45.21% | +35.67%-37.36% | -4.18%

Prior 7-Day Eod 0.84% | 3.25%0.69% | 4.98%4.06% | 13.13%

Current vs 7-Day Eod +281.05% | +33.97%+533.39% | +64.09%-21.03% | -1.24%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.91% | 1.15%

Calls: 2.81% | 1.43%

Puts: 3.00% | 0.87%

Prior 2.40% | 3.03%

Calls: 2.15% | 3.21%

Puts: 2.64% | 2.85%

Current vs Prior +21.25% | -62.05%

Prior 7-Day Avg 3.50% | 2.82%

Calls: 3.64% | 3.21%

Puts: 3.03% | 2.75%

Current vs 7-Day Avg -16.94% | -59.17%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 59% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 692 of results (avg 2.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	25.05	25.20	$25.13	0.6%	3.5K	0.53	999
$390.00	Aug 21	27.55	27.75	$27.65	0.7%	3.1K	0.56	4.3K
$405.00	Aug 21	20.55	20.70	$20.63	0.7%	2.0K	0.47	1.5K
$340.00	Aug 21	61.65	62.10	$61.88	0.7%	7	0.85	362
$370.00	Aug 21	39.30	39.60	$39.45	0.8%	34	0.69	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 31	57.70	58.00	$57.85	0.5%	55	0.85	129
$470.00	Jul 17	75.05	75.50	$75.28	0.6%	15	1.00	1.3K
$460.00	Aug 21	69.55	70.00	$69.78	0.6%	23	0.80	1.0K
$450.00	Aug 21	61.15	61.55	$61.35	0.7%	69	0.77	1.7K
$440.00	Aug 21	53.05	53.40	$53.22	0.7%	17	0.72	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 90 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 15	0.05	0.06	$0.06	16.7%	1.6K	0.01	84
$455.00	Jul 15	0.06	0.07	$0.07	14.3%	96	0.01	202
$447.50	Jul 15	0.07	0.08	$0.08	12.5%	429	0.01	413
$470.00	Jul 17	0.09	0.10	$0.10	10.0%	2.0K	0.01	5.0K
$437.50	Jul 15	0.10	0.12	$0.11	18.2%	297	0.02	333

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 15	0.07	0.08	$0.08	12.5%	253	0.01	5.0K
$340.00	Jul 15	0.08	0.09	$0.09	11.1%	313	0.01	265
$350.00	Jul 15	0.10	0.11	$0.11	9.1%	329	0.01	1.2K
$352.50	Jul 15	0.10	0.12	$0.11	18.2%	67	0.01	173
$320.00	Jul 17	0.11	0.12	$0.12	8.3%	226	0.01	7.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 15	74.15	75.45	$74.80	1.7%	186	1.00	--
$325.00	Jul 15	69.20	71.15	$70.18	2.8%	40	1.00	1
$330.00	Jul 15	64.05	65.60	$64.82	2.4%	636	1.00	6
$335.00	Jul 15	59.25	60.35	$59.80	1.8%	82	1.00	--
$340.00	Jul 15	54.05	55.65	$54.85	2.9%	370	1.00	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 13	2.47	2.86	$2.67	14.6%	53.2K	1.00	1.2K
$400.00	Jul 13	5.00	5.35	$5.18	6.8%	36.7K	1.00	4.6K
$402.50	Jul 13	7.55	7.85	$7.70	3.9%	10.1K	1.00	1.5K
$405.00	Jul 13	10.00	10.40	$10.20	3.9%	6.7K	1.00	2.4K
$407.50	Jul 13	12.50	12.95	$12.73	3.5%	5.5K	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 832 active (total vol 2.4M, top 220.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 13	0.00	0.01	$0.01	100.0%	170.4K	0.01	1.4K
$395.00	Jul 13	0.03	0.06	$0.05	60.0%	133.9K	0.24	1.4K
$397.50	Jul 13	0.00	0.01	$0.01	100.0%	110.3K	0.01	625
$392.50	Jul 13	1.92	2.65	$2.29	31.9%	68.0K	0.99	565
$405.00	Jul 13	0.00	0.01	$0.01	100.0%	63.1K	0.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 13	0.00	0.01	$0.01	100.0%	220.3K	0.01	2.1K
$390.00	Jul 13	0.00	0.01	$0.01	100.0%	173.9K	0.01	2.2K
$395.00	Jul 13	0.21	0.35	$0.28	50.0%	154.9K	0.77	1.7K
$387.50	Jul 13	0.00	0.01	$0.01	100.0%	54.4K	0.01	678
$397.50	Jul 13	2.47	2.86	$2.67	14.6%	53.2K	1.00	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 646.4%, max 1621.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 13	Aug 21	878.9%	51.1%	1621.7%	55	296
$325.00	Jul 13	Aug 21	818.5%	50.4%	1523.5%	63	266
$330.00	Jul 13	Aug 21	758.7%	49.7%	1425.9%	114	238
$335.00	Jul 13	Aug 21	743.5%	49.3%	1408.0%	51	58
$470.00	Jul 13	Aug 21	729.8%	49.3%	1379.5%	493	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 13	Aug 21	878.9%	51.1%	1621.7%	560	10.0K
$325.00	Jul 13	Aug 21	818.5%	50.4%	1523.5%	677	884
$330.00	Jul 13	Aug 21	758.7%	49.7%	1425.9%	474	5.5K
$335.00	Jul 13	Aug 21	743.5%	49.3%	1408.0%	386	1.7K
$470.00	Jul 13	Aug 21	729.8%	49.3%	1379.5%	92	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 27.57, avg 4.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$435.00	Jul 20	$0.10	$2.40	$0.10	24.00	$432.60
$462.50	$465.00	Jul 24	$0.11	$2.39	$0.11	21.73	$462.61
$417.50	$420.00	Jul 15	$0.12	$2.38	$0.12	19.83	$417.62
$427.50	$430.00	Jul 17	$0.12	$2.38	$0.12	19.83	$427.62
$460.00	$462.50	Jul 24	$0.12	$2.38	$0.12	19.83	$460.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$320.00	Jul 27	$0.35	$9.65	$0.35	27.57	$329.65
$357.50	$355.00	Jul 13	$0.10	$2.40	$0.10	24.00	$357.40
$362.50	$360.00	Jul 17	$0.11	$2.39	$0.11	21.73	$362.39
$332.50	$330.00	Jul 24	$0.11	$2.39	$0.11	21.73	$332.39
$325.00	$320.00	Jul 31	$0.23	$4.77	$0.23	20.74	$324.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 566 found (best R:R 44.45, avg 3.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 17	$4.88	$4.88	$0.12	40.67	$334.88
$345.00	$350.00	Jul 20	$4.85	$4.85	$0.15	32.33	$349.85
$355.00	$357.50	Jul 15	$2.40	$2.40	$0.10	24.00	$357.40
$360.00	$362.50	Jul 17	$2.40	$2.40	$0.10	24.00	$362.40
$320.00	$325.00	Jul 31	$4.77	$4.77	$0.23	20.74	$324.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$410.00	$405.00	Jul 27	$4.89	$4.89	$0.11	44.45	$405.11
$467.50	$460.00	Jul 20	$7.33	$7.33	$0.17	43.12	$460.17
$432.50	$430.00	Jul 17	$2.40	$2.40	$0.10	24.00	$430.10
$427.50	$425.00	Jul 20	$2.40	$2.40	$0.10	24.00	$425.10
$465.00	$462.50	Jul 24	$2.40	$2.40	$0.10	24.00	$462.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 102 found (avg debit $0.96, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 13	Jul 15	$0.05	684.9%	81.1%
$450.00	Jul 13	Jul 15	$0.06	561.7%	76.2%
$457.50	Jul 13	Jul 15	$0.06	626.1%	83.8%
$355.00	Jul 13	Jul 15	$0.07	468.1%	70.3%
$445.00	Jul 13	Jul 15	$0.07	517.8%	71.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 13	Jul 15	$0.06	758.7%	102.3%
$335.00	Jul 13	Jul 15	$0.07	743.5%	95.4%
$430.00	Jul 13	Jul 15	$0.07	380.9%	60.1%
$332.50	Jul 17	Jul 20	$0.07	75.5%	60.3%
$340.00	Jul 13	Jul 15	$0.08	641.0%	89.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 397 found (cheapest 0.08% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 13	$0.05	$0.28	$0.33	$394.67	$395.33	0.08%
$392.50	Jul 13	$2.29	$0.01	$2.30	$390.20	$394.80	0.58%
$397.50	Jul 13	$0.01	$2.67	$2.68	$394.82	$400.18	0.68%
$390.00	Jul 13	$4.78	$0.01	$4.79	$385.21	$394.79	1.21%
$400.00	Jul 13	$0.01	$5.18	$5.19	$394.81	$405.19	1.31%
$387.50	Jul 13	$7.30	$0.01	$7.31	$380.19	$394.81	1.85%
$402.50	Jul 13	$0.01	$7.70	$7.71	$394.79	$410.21	1.95%
$385.00	Jul 13	$9.27	$0.01	$9.28	$375.72	$394.28	2.35%
$405.00	Jul 13	$0.01	$10.20	$10.21	$394.79	$415.21	2.59%
$395.00	Jul 15	$5.55	$5.73	$11.28	$383.72	$406.28	2.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.79% of stock, avg 5.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$382.50	Jul 15	$1.55	$1.58	$3.13	$379.37	$410.63
$405.00	$382.50	Jul 15	$2.05	$1.58	$3.63	$378.87	$408.63
$407.50	$385.00	Jul 15	$1.55	$2.09	$3.64	$381.36	$411.14
$405.00	$385.00	Jul 15	$2.05	$2.09	$4.14	$380.86	$409.14
$402.50	$382.50	Jul 15	$2.68	$1.58	$4.26	$378.24	$406.76
$407.50	$387.50	Jul 15	$1.55	$2.75	$4.30	$383.20	$411.80
$402.50	$385.00	Jul 15	$2.68	$2.09	$4.77	$380.23	$407.27
$405.00	$387.50	Jul 15	$2.05	$2.75	$4.80	$382.70	$409.80
$400.00	$382.50	Jul 15	$3.45	$1.58	$5.03	$377.47	$405.03
$407.50	$390.00	Jul 15	$1.55	$3.55	$5.10	$384.90	$412.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 40.67, avg credit $4.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	330/335	Aug 7	$4.88	$0.12	40.67	$320.12	$334.88
325/330	340/345	Jul 31	$4.87	$0.13	37.46	$325.13	$344.87
340/350	360/370	Jul 27	$9.73	$0.27	36.04	$340.27	$369.73
330/335	340/345	Aug 21	$4.83	$0.17	28.41	$330.17	$344.83
320/325	340/345	Jul 31	$4.81	$0.19	25.32	$320.19	$344.81
340/345	350/355	Jul 31	$4.79	$0.21	22.81	$340.21	$354.79
320/325	330/335	Aug 21	$4.77	$0.23	20.74	$320.23	$334.77
360/370	380/390	Jul 27	$9.53	$0.47	20.28	$360.47	$389.53
335/340	345/350	Aug 14	$4.75	$0.25	19.00	$335.25	$349.75
340/345	350/355	Aug 14	$4.75	$0.25	19.00	$340.25	$354.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Aug 14	$0.05	$4.95	99.00
$370.00	$375.00	$380.00	Aug 21	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 21	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 17	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Jul 27	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 7	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 21	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Aug 7	$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. 300 found (best net $-14.69, 292 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$460.00	1:2	Jul 27	-$1.31	$3.69
$465.00	$470.00	1:2	Jul 31	-$1.52	$3.48
$450.00	$455.00	1:2	Jul 27	-$1.68	$3.32
$460.00	$465.00	1:2	Jul 31	-$1.77	$3.23
$445.00	$450.00	1:2	Jul 27	-$1.89	$3.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Jul 27	-$14.69	$15.31
$330.00	$320.00	1:2	Jul 27	-$0.41	$9.59
$340.00	$330.00	1:2	Jul 27	-$0.53	$9.47
$350.00	$340.00	1:2	Jul 27	-$0.68	$9.32
$360.00	$350.00	1:2	Jul 27	-$1.20	$8.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.35%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$25.05	0.53	0.1%	6.35%	6.41%	3.5K	999
$395.00	Aug 14	$22.85	0.53	0.1%	5.79%	5.85%	885	200
$400.00	Aug 21	$22.70	0.50	1.3%	5.75%	7.08%	2.7K	5.6K
$395.00	Aug 7	$20.70	0.53	0.1%	5.24%	5.30%	705	447
$405.00	Aug 21	$20.55	0.47	2.6%	5.21%	7.80%	2.0K	1.5K
$400.00	Aug 14	$20.50	0.49	1.3%	5.19%	6.52%	1.2K	285
$410.00	Aug 21	$18.50	0.44	3.9%	4.69%	8.55%	1.3K	4.1K
$405.00	Aug 14	$18.40	0.46	2.6%	4.66%	7.26%	85	109
$400.00	Aug 7	$18.35	0.49	1.3%	4.65%	5.98%	968	1.5K
$395.00	Jul 31	$18.30	0.52	0.1%	4.64%	4.70%	955	617

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 1,303,838

Total Puts 1,193,411

Put/Call Ratio 0.92

Net Difference 110,427

Prior's Put/Call Breakdown

Total Calls 2,195,407

Total Puts 1,260,359

Put/Call Ratio 0.57

Net Difference 935,048

Prior 7-Day Put/Call Summary

Total Calls 10,198,956

Total Puts 7,103,864

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