TSLA - Options Database

TSLA

TESLA INC

$396.18 +0.36%

$395.02 (-0.29%)🌙

as of 07/14 06:11 PM

(7/14 16:01) ◀

Tuesday, July 14, 2026 (6:11pm)

▶ (7/15 10:00)

◀ 7/14 18:11 ▶

Option Volume

Detail

ℹ

Current (07/14) 1,454,683

Calls: 885,818 (61%)

Puts: 568,865 (39%)

Prior (07/13) 2,497,249

Calls: 1,303,838 (52%)

Puts: 1,193,411 (48%)

Current vs Prior -41.75%

Calls: -32.06% (Calls)

Puts: -52.33% (Puts)

Prior 7-Day Total 17,521,080

Calls: 10,327,309 (59%)

Puts: 7,193,771 (41%)

Prior 7-Day Average 2,920,180

Calls: 1,475,329 (59%)

Puts: 1,027,681 (41%)

Current vs Prior 7-Day Avg -50.19%

Calls: -39.96%

Puts: -44.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $822.98M

Calls: $434.24M (53%)

Puts: $388.74M (47%)

Prior (07/13) $954.39M

Calls: $501.88M (53%)

Puts: $452.51M (47%)

Current vs Prior -13.77%

Calls: -13.48%

Puts: -14.09%

Prior 7-Day Total $8.47B

Calls: $5.94B (70%)

Puts: $2.53B (30%)

Prior 7-Day Average $1.41B

Calls: $848.64M (70%)

Puts: $361.85M (30%)

Current vs Prior 7-Day Avg -41.73%

Calls: -48.83%

Puts: +7.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.64

Prior (07/13) 0.92

Current vs Prior -29.84%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -14.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 3,802,904

Calls: 2,259,507 (59%)

Puts: 1,543,397 (41%)

Prior (07/13) 5,669,114

Calls: 3,244,106 (57%)

Puts: 2,425,008 (43%)

Current vs Prior -32.92%

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 -35.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%

Prior 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%

Current vs Prior -32.31% | -16.09%-16.08% | -2.06%-32.31% | -1.95%

Prior 7-Day Avg 2.87% | 4.09%3.22% | 6.39%4.80% | 13.44%

Current vs 7-Day Avg -24.45% | -10.86%+13.32% | +25.42%-54.79% | -5.40%

Prior 7-Day Eod 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%

Current vs 7-Day Eod -32.31% | -16.09%-16.08% | -2.06%-32.31% | -1.95%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.26% | 1.71%

Calls: 2.08% | 1.27%

Puts: 2.44% | 2.15%

Prior 2.91% | 1.15%

Calls: 2.81% | 1.43%

Puts: 3.00% | 0.87%

Current vs Prior -22.34% | +48.70%

Prior 7-Day Avg 3.27% | 2.68%

Calls: 3.50% | 2.92%

Puts: 3.02% | 2.44%

Current vs 7-Day Avg -30.78% | -36.07%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 30% - sentiment shifting bullish. Declining open interest (down 33%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 691 of results (avg 2.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	22.85	22.95	$22.90	0.4%	1.6K	0.51	6.9K
$400.00	Jul 15	2.10	2.11	$2.11	0.5%	103.8K	0.34	4.1K
$350.00	Aug 21	54.35	54.70	$54.53	0.6%	95	0.81	1.6K
$325.00	Aug 21	75.55	76.05	$75.80	0.7%	3	0.91	265
$402.50	Jul 15	1.43	1.44	$1.44	0.7%	46.2K	0.26	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Aug 21	81.50	81.85	$81.68	0.4%	553	0.85	--
$450.00	Aug 21	59.75	60.05	$59.90	0.5%	174	0.77	1.7K
$460.00	Aug 21	68.20	68.55	$68.38	0.5%	1	0.81	1.0K
$460.00	Jul 17	63.65	64.00	$63.83	0.5%	114	1.00	2.1K
$450.00	Jul 17	53.70	54.00	$53.85	0.6%	782	1.00	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 15	0.05	0.06	$0.06	16.7%	2.0K	0.01	1.0K
$475.00	Jul 17	0.05	0.06	$0.06	16.7%	772	0.01	6.0K
$425.00	Jul 15	0.06	0.07	$0.07	14.3%	12.8K	0.01	1.9K
$465.00	Jul 17	0.06	0.07	$0.07	14.3%	200	0.01	3.1K
$462.50	Jul 17	0.07	0.08	$0.08	12.5%	95	0.01	362

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 15	0.05	0.06	$0.06	16.7%	426	0.01	271
$365.00	Jul 15	0.05	0.06	$0.06	16.7%	496	0.01	691
$367.50	Jul 15	0.06	0.07	$0.07	14.3%	572	0.01	533
$370.00	Jul 15	0.07	0.08	$0.08	12.5%	2.4K	0.02	1.2K
$325.00	Jul 17	0.08	0.09	$0.09	11.1%	105	0.01	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 15	75.75	77.05	$76.40	1.7%	56	1.00	35
$325.00	Jul 15	70.30	71.85	$71.07	2.2%	2	1.00	21
$330.00	Jul 15	65.75	67.00	$66.38	1.9%	252	1.00	80
$335.00	Jul 15	60.35	62.10	$61.23	2.9%	3	1.00	13
$340.00	Jul 15	55.90	56.90	$56.40	1.8%	636	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 17	41.20	41.70	$41.45	1.2%	2	1.00	--
$440.00	Jul 17	43.75	44.05	$43.90	0.7%	244	1.00	5.5K
$442.50	Jul 17	46.15	46.65	$46.40	1.1%	132	1.00	18
$445.00	Jul 17	48.60	49.10	$48.85	1.0%	27	1.00	756
$447.50	Jul 17	51.10	51.60	$51.35	1.0%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 840 active (total vol 1.3M, top 103.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	2.10	2.11	$2.11	0.5%	103.8K	0.34	4.1K
$405.00	Jul 15	0.95	0.97	$0.96	2.1%	72.3K	0.18	5.3K
$397.50	Jul 15	3.00	3.05	$3.03	1.7%	60.0K	0.44	1.2K
$410.00	Jul 15	0.43	0.44	$0.44	2.3%	48.9K	0.09	3.8K
$402.50	Jul 15	1.43	1.44	$1.44	0.7%	46.2K	0.26	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 15	3.05	3.15	$3.10	3.2%	77.8K	0.45	1.9K
$390.00	Jul 15	1.38	1.43	$1.40	3.6%	46.5K	0.25	2.3K
$397.50	Jul 15	4.30	4.45	$4.38	3.4%	44.4K	0.56	798
$400.00	Jul 15	5.85	6.00	$5.93	2.5%	31.4K	0.66	2.2K
$392.50	Jul 15	2.10	2.15	$2.13	2.3%	26.8K	0.34	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 99 strikes (avg 63.4%, max 185.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	142.3%	49.9%	185.3%	57	35
$325.00	Jul 15	Aug 21	137.6%	50.0%	175.4%	5	286
$330.00	Jul 15	Aug 21	128.0%	49.4%	159.1%	256	301
$475.00	Jul 15	Aug 28	125.0%	48.6%	157.1%	254	494
$470.00	Jul 15	Aug 28	118.5%	48.4%	144.7%	167	624

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	142.3%	49.9%	185.3%	219	442
$325.00	Jul 15	Aug 28	137.6%	49.3%	179.2%	217	803
$330.00	Jul 15	Aug 28	128.0%	48.8%	162.3%	18	221
$335.00	Jul 15	Aug 28	118.2%	48.4%	144.4%	177	5.3K
$340.00	Jul 15	Aug 28	111.7%	48.0%	132.8%	323	555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 437 found (best R:R 32.33, avg 4.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$475.00	Jul 27	$0.17	$4.83	$0.17	28.41	$470.17
$425.00	$427.50	Jul 17	$0.10	$2.40	$0.10	24.00	$425.10
$465.00	$467.50	Jul 24	$0.11	$2.39	$0.11	21.73	$465.11
$462.50	$465.00	Jul 24	$0.12	$2.38	$0.12	19.83	$462.62
$470.00	$475.00	Jul 31	$0.25	$4.75	$0.25	19.00	$470.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 27	$0.15	$4.85	$0.15	32.33	$324.85
$330.00	$325.00	Jul 27	$0.18	$4.82	$0.18	26.78	$329.82
$335.00	$330.00	Jul 27	$0.19	$4.81	$0.19	25.32	$334.81
$362.50	$360.00	Jul 20	$0.10	$2.40	$0.10	24.00	$362.40
$325.00	$320.00	Jul 31	$0.20	$4.80	$0.20	24.00	$324.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 622 found (best R:R 129.43, avg 2.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$350.00	Jul 20	$29.77	$29.77	$0.23	129.43	$349.77
$320.00	$325.00	Jul 17	$4.90	$4.90	$0.10	49.00	$324.90
$320.00	$325.00	Jul 31	$4.88	$4.88	$0.12	40.67	$324.88
$335.00	$340.00	Jul 15	$4.83	$4.83	$0.17	28.41	$339.83
$360.00	$362.50	Jul 17	$2.40	$2.40	$0.10	24.00	$362.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$447.50	$442.50	Jul 15	$4.88	$4.88	$0.12	40.67	$442.62
$455.00	$450.00	Jul 20	$4.87	$4.87	$0.13	37.46	$450.13
$465.00	$460.00	Jul 24	$4.83	$4.83	$0.17	28.41	$460.17
$425.00	$422.50	Jul 17	$2.40	$2.40	$0.10	24.00	$422.60
$427.50	$425.00	Jul 17	$2.40	$2.40	$0.10	24.00	$425.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 108 found (avg debit $0.81, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 15	Jul 17	$0.05	111.9%	73.0%
$460.00	Jul 15	Jul 17	$0.06	105.0%	70.4%
$462.50	Jul 15	Jul 17	$0.06	108.2%	72.1%
$452.50	Jul 15	Jul 17	$0.07	101.4%	65.5%
$447.50	Jul 15	Jul 17	$0.08	98.3%	62.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 15	Jul 17	$0.05	93.5%	64.4%
$337.50	Jul 17	Jul 20	$0.05	79.2%	59.0%
$347.50	Jul 15	Jul 17	$0.06	112.9%	69.2%
$320.00	Jul 15	Jul 17	$0.07	142.3%	98.0%
$325.00	Jul 15	Jul 17	$0.07	137.6%	93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 364 found (cheapest 1.85% of stock, avg 11.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 15	$4.22	$3.10	$7.32	$387.68	$402.32	1.85%
$397.50	Jul 15	$3.03	$4.38	$7.41	$390.09	$404.91	1.87%
$392.50	Jul 15	$5.78	$2.13	$7.91	$384.59	$400.41	2.00%
$400.00	Jul 15	$2.11	$5.93	$8.04	$391.96	$408.04	2.03%
$390.00	Jul 15	$7.58	$1.40	$8.98	$381.02	$398.98	2.27%
$402.50	Jul 15	$1.44	$7.78	$9.22	$393.28	$411.72	2.33%
$387.50	Jul 15	$9.65	$0.92	$10.57	$376.93	$398.07	2.67%
$405.00	Jul 15	$0.96	$9.75	$10.71	$394.29	$415.71	2.70%
$385.00	Jul 15	$11.80	$0.59	$12.39	$372.61	$397.39	3.13%
$407.50	Jul 15	$0.64	$11.95	$12.59	$394.91	$420.09	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.31% of stock, avg 6.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$385.00	Jul 15	$0.64	$0.59	$1.23	$383.77	$408.73
$405.00	$385.00	Jul 15	$0.96	$0.59	$1.55	$383.45	$406.55
$407.50	$387.50	Jul 15	$0.64	$0.92	$1.56	$385.94	$409.06
$405.00	$387.50	Jul 15	$0.96	$0.92	$1.88	$385.62	$406.88
$402.50	$385.00	Jul 15	$1.44	$0.59	$2.03	$382.97	$404.53
$407.50	$390.00	Jul 15	$0.64	$1.40	$2.04	$387.96	$409.54
$402.50	$387.50	Jul 15	$1.44	$0.92	$2.36	$385.14	$404.86
$405.00	$390.00	Jul 15	$0.96	$1.40	$2.36	$387.64	$407.36
$400.00	$385.00	Jul 15	$2.11	$0.59	$2.70	$382.30	$402.70
$407.50	$392.50	Jul 15	$0.64	$2.13	$2.77	$389.73	$410.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 441 found (best R:R 49.00, avg credit $4.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	330/335	Jul 31	$4.90	$0.10	49.00	$320.10	$334.90
355/360	365/370	Aug 28	$4.89	$0.11	44.45	$355.11	$369.89
350/355	370/375	Aug 28	$4.88	$0.12	40.67	$350.12	$374.88
335/340	355/360	Aug 28	$4.86	$0.14	34.71	$335.14	$359.86
320/330	350/360	Jul 29	$9.68	$0.32	30.25	$320.32	$359.68
330/335	340/345	Jul 31	$4.83	$0.17	28.41	$330.17	$344.83
335/340	345/350	Aug 21	$4.82	$0.18	26.78	$335.18	$349.82
325/330	335/340	Jul 31	$4.79	$0.21	22.81	$325.21	$339.79
335/340	345/350	Jul 31	$4.79	$0.21	22.81	$335.21	$349.79
340/345	350/355	Aug 7	$4.79	$0.21	22.81	$340.21	$354.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 436 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Aug 21	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Aug 28	$0.05	$4.95	99.00
$332.50	$337.50	$342.50	Jul 24	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Jul 31	$0.06	$4.94	82.33
$465.00	$470.00	$475.00	Jul 31	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 31	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Aug 21	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Aug 21	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	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. 279 found (best net $-17.11, 275 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$350.00	1:2	Jul 20	-$17.11	$12.89
$455.00	$460.00	1:2	Jul 20	-$0.11	$4.89
$460.00	$465.00	1:2	Jul 20	-$0.11	$4.89
$470.00	$475.00	1:2	Jul 27	-$0.92	$4.08
$465.00	$470.00	1:2	Jul 27	-$1.00	$4.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Jul 29	-$0.21	$9.79
$360.00	$350.00	1:2	Jul 29	-$0.74	$9.26
$340.00	$330.00	1:2	Jul 29	-$0.90	$9.10
$350.00	$340.00	1:2	Jul 29	-$0.96	$9.04
$325.00	$320.00	1:2	Jul 15	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 6.30%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$24.95	0.52	1.0%	6.30%	7.26%	77	98
$400.00	Aug 21	$22.85	0.51	1.0%	5.77%	6.73%	1.6K	6.9K
$405.00	Aug 28	$22.70	0.49	2.2%	5.73%	7.96%	9	26
$400.00	Aug 14	$20.80	0.50	1.0%	5.25%	6.21%	619	764
$405.00	Aug 21	$20.65	0.48	2.2%	5.21%	7.44%	284	1.7K
$410.00	Aug 28	$20.60	0.46	3.5%	5.20%	8.69%	5	31
$415.00	Aug 28	$18.75	0.43	4.8%	4.73%	9.48%	24	32
$400.00	Aug 7	$18.65	0.50	1.0%	4.71%	5.67%	1.1K	1.9K
$405.00	Aug 14	$18.60	0.47	2.2%	4.69%	6.92%	175	133
$410.00	Aug 21	$18.60	0.45	3.5%	4.69%	8.18%	1.3K	4.2K

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 885,818

Total Puts 568,865

Put/Call Ratio 0.64

Net Difference 316,953

Prior's Put/Call Breakdown

Total Calls 1,303,838

Total Puts 1,193,411

Put/Call Ratio 0.92

Net Difference 110,427

Prior 7-Day Put/Call Summary

Total Calls 10,327,309

Total Puts 7,193,771

Average Put/Call Ratio 0.75

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