TSLA - Options Database

TSLA

TESLA INC

$394.46 -0.43%

$394.72 (+0.07%)🌙

as of 07/15 06:13 PM

(7/15 16:00) ◀

Wednesday, July 15, 2026 (6:13pm)

▶ (7/16 10:00)

◀ 7/15 18:13 ▶

Option Volume

Detail

ℹ

Current (07/15) 2,898,158

Calls: 1,770,086 (61%)

Puts: 1,128,072 (39%)

Prior (07/14) 1,454,683

Calls: 885,818 (61%)

Puts: 568,865 (39%)

Current vs Prior +99.23%

Calls: +99.83% (Calls)

Puts: +98.30% (Puts)

Prior 7-Day Total 17,282,212

Calls: 10,015,697 (58%)

Puts: 7,266,515 (42%)

Prior 7-Day Average 2,468,887

Calls: 1,430,813 (58%)

Puts: 1,038,073 (42%)

Current vs Prior 7-Day Avg +17.39%

Calls: +23.71%

Puts: +8.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $986.59M

Calls: $450.54M (46%)

Puts: $536.05M (54%)

Prior (07/14) $822.98M

Calls: $434.24M (53%)

Puts: $388.74M (47%)

Current vs Prior +19.88%

Calls: +3.75%

Puts: +37.89%

Prior 7-Day Total $7.38B

Calls: $4.26B (58%)

Puts: $3.12B (42%)

Prior 7-Day Average $1.05B

Calls: $608.46M (58%)

Puts: $445.80M (42%)

Current vs Prior 7-Day Avg -6.42%

Calls: -25.95%

Puts: +20.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.64

Prior (07/14) 0.64

Current vs Prior -0.76%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -15.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 4,130,897

Calls: 2,545,905 (62%)

Puts: 1,584,992 (38%)

Prior (07/14) 3,802,904

Calls: 2,259,507 (59%)

Puts: 1,543,397 (41%)

Current vs Prior +8.62%

Prior 7-Day Total 39,018,135

Calls: 22,502,079 (58%)

Puts: 16,516,056 (42%)

Prior 7-Day Average 5,574,019

Calls: 3,214,582 (58%)

Puts: 2,359,436 (42%)

Current vs Prior 7-Day Avg -25.89%

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 0.69% | 3.10%3.10% | 8.02%0.69% | 12.89%

Prior 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%

Current vs Prior +42.60% | +7.17%-15.19% | +0.09%-68.35% | +1.33%

Prior 7-Day Avg 2.67% | 3.95%3.07% | 6.55%4.17% | 13.27%

Current vs 7-Day Avg +16.01% | -0.92%+0.68% | +22.31%-83.52% | -2.92%

Prior 7-Day Eod 0.82% | 3.15%3.65% | 8.01%2.17% | 12.72%

Current vs 7-Day Eod +277.55% | +24.17%-15.19% | +0.09%-68.35% | +1.33%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.94% | 3.56%

Calls: 4.69% | 3.68%

Puts: 3.19% | 3.43%

Prior 2.26% | 1.71%

Calls: 2.08% | 1.27%

Puts: 2.44% | 2.15%

Current vs Prior +74.34% | +108.19%

Prior 7-Day Avg 3.51% | 2.52%

Calls: 3.15% | 2.78%

Puts: 3.12% | 2.56%

Current vs 7-Day Avg +12.30% | +41.43%

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 99% vs prior. Bullish P/C ratio of 0.64. Call-heavy open interest (2,545,905 calls vs 1,584,992 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 677 of results (avg 2.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 21	53.00	53.30	$53.15	0.6%	56	0.81	1.7K
$330.00	Aug 21	69.45	69.85	$69.65	0.6%	5	0.89	--
$325.00	Aug 21	73.85	74.30	$74.07	0.6%	3	0.90	268
$360.00	Aug 21	45.55	45.85	$45.70	0.7%	37	0.75	906
$400.00	Aug 21	22.35	22.50	$22.43	0.7%	1.6K	0.50	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	70.00	70.30	$70.15	0.4%	54	0.81	1.0K
$440.00	Aug 21	53.35	53.65	$53.50	0.6%	19	0.73	2.0K
$450.00	Aug 21	61.40	61.75	$61.58	0.6%	6	0.77	1.7K
$425.00	Aug 21	42.10	42.35	$42.23	0.6%	27	0.65	1.2K
$450.00	Jul 31	58.10	58.45	$58.28	0.6%	13	0.85	136

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	0.05	0.06	$0.06	16.7%	2.6K	0.01	21.8K
$455.00	Jul 17	0.05	0.06	$0.06	16.7%	555	0.01	5.2K
$445.00	Jul 17	0.06	0.07	$0.07	14.3%	972	0.01	4.9K
$440.00	Jul 17	0.07	0.08	$0.08	12.5%	4.8K	0.01	13.0K
$442.50	Jul 17	0.07	0.08	$0.08	12.5%	2.4K	0.01	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	0.06	0.07	$0.07	14.3%	951	0.01	7.9K
$345.00	Jul 17	0.06	0.07	$0.07	14.3%	396	0.01	4.1K
$350.00	Jul 17	0.07	0.08	$0.08	12.5%	989	0.01	15.7K
$355.00	Jul 17	0.08	0.09	$0.09	11.1%	767	0.01	3.3K
$357.50	Jul 17	0.09	0.10	$0.10	10.0%	394	0.01	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 15	73.75	77.20	$75.47	4.6%	62	1.00	40
$330.00	Jul 15	61.00	68.45	$64.72	11.5%	8	1.00	82
$335.00	Jul 15	58.60	63.35	$60.98	7.8%	2	1.00	--
$340.00	Jul 15	53.70	55.75	$54.73	3.7%	2	1.00	56
$345.00	Jul 15	46.50	53.15	$49.83	13.3%	7	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 17	32.80	33.45	$33.13	2.0%	7	1.00	113
$430.00	Jul 17	35.40	36.05	$35.72	1.8%	404	1.00	5.1K
$432.50	Jul 17	37.85	38.45	$38.15	1.6%	19	1.00	76
$435.00	Jul 17	40.40	40.80	$40.60	1.0%	128	1.00	1.5K
$437.50	Jul 17	42.75	43.40	$43.08	1.5%	3	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 860 active (total vol 2.8M, top 276.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	0.00	0.01	$0.01	100.0%	276.0K	0.01	8.7K
$397.50	Jul 15	0.00	0.01	$0.01	100.0%	158.7K	0.01	5.1K
$405.00	Jul 15	0.00	0.01	$0.01	100.0%	143.5K	0.00	11.5K
$395.00	Jul 15	0.07	0.11	$0.09	44.4%	130.8K	0.20	3.2K
$410.00	Jul 15	0.00	0.01	$0.01	100.0%	120.0K	0.00	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 15	0.55	1.03	$0.79	60.8%	184.0K	0.80	4.9K
$392.50	Jul 15	0.00	0.01	$0.01	100.0%	132.0K	0.02	3.7K
$390.00	Jul 15	0.00	0.01	$0.01	100.0%	121.3K	0.01	5.1K
$397.50	Jul 15	2.75	4.70	$3.73	52.3%	100.0K	0.99	5.0K
$400.00	Jul 15	5.45	7.15	$6.30	27.0%	52.9K	0.99	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 608.0%, max 1646.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 14	874.4%	52.9%	1553.1%	78	86
$330.00	Jul 15	Aug 28	754.2%	49.2%	1433.8%	9	82
$470.00	Jul 15	Aug 28	734.4%	50.1%	1366.2%	691	687
$335.00	Jul 15	Aug 21	695.0%	49.5%	1303.0%	10	50
$465.00	Jul 15	Aug 28	693.4%	49.9%	1289.6%	17	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	874.4%	50.1%	1646.0%	73	578
$325.00	Jul 15	Aug 28	814.0%	49.7%	1538.4%	99	883
$457.50	Jul 15	Jul 20	855.3%	55.6%	1438.6%	11	10
$330.00	Jul 15	Aug 28	754.2%	49.2%	1433.8%	289	275
$470.00	Jul 15	Aug 21	734.4%	50.5%	1354.5%	4	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 437 found (best R:R 34.71, avg 4.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Jul 27	$0.20	$4.80	$0.20	24.00	$465.20
$425.00	$427.50	Jul 20	$0.11	$2.39	$0.11	21.73	$425.11
$465.00	$467.50	Jul 24	$0.11	$2.39	$0.11	21.73	$465.11
$417.50	$420.00	Jul 17	$0.12	$2.38	$0.12	19.83	$417.62
$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
$325.00	$320.00	Jul 27	$0.14	$4.86	$0.14	34.71	$324.86
$330.00	$325.00	Jul 27	$0.18	$4.82	$0.18	26.78	$329.82
$330.00	$320.00	Jul 29	$0.40	$9.60	$0.40	24.00	$329.60
$372.50	$370.00	Jul 17	$0.11	$2.39	$0.11	21.73	$372.39
$335.00	$332.50	Jul 24	$0.11	$2.39	$0.11	21.73	$334.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 623 found (best R:R 95.15, avg 2.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$357.50	Jul 20	$12.37	$12.37	$0.13	95.15	$357.37
$340.00	$345.00	Jul 15	$4.90	$4.90	$0.10	49.00	$344.90
$340.00	$350.00	Jul 27	$9.77	$9.77	$0.23	42.48	$349.77
$365.00	$367.50	Jul 17	$2.40	$2.40	$0.10	24.00	$367.40
$370.00	$372.50	Jul 17	$2.40	$2.40	$0.10	24.00	$372.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 20	$4.85	$4.85	$0.15	32.33	$435.15
$460.00	$455.00	Jul 24	$4.82	$4.82	$0.18	26.78	$455.18
$425.00	$422.50	Jul 17	$2.40	$2.40	$0.10	24.00	$422.60
$442.50	$440.00	Jul 17	$2.38	$2.38	$0.12	19.83	$440.12
$417.50	$415.00	Jul 17	$2.37	$2.37	$0.13	18.23	$415.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $1.00, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 15	Jul 17	$0.06	522.5%	70.3%
$440.00	Jul 15	Jul 17	$0.07	477.8%	65.8%
$442.50	Jul 15	Jul 17	$0.07	500.3%	68.7%
$437.50	Jul 15	Jul 17	$0.08	455.1%	63.8%
$435.00	Jul 15	Jul 17	$0.09	432.2%	62.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 15	Jul 17	$0.06	636.4%	86.0%
$345.00	Jul 15	Jul 17	$0.06	578.3%	78.5%
$347.50	Jul 15	Jul 17	$0.06	549.4%	75.4%
$350.00	Jul 15	Jul 17	$0.07	520.6%	72.3%
$352.50	Jul 15	Jul 17	$0.07	492.0%	69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 362 found (cheapest 0.22% of stock, avg 10.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 15	$0.09	$0.79	$0.88	$394.12	$395.88	0.22%
$392.50	Jul 15	$1.92	$0.01	$1.93	$390.57	$394.43	0.49%
$397.50	Jul 15	$0.01	$3.73	$3.74	$393.76	$401.24	0.95%
$390.00	Jul 15	$4.22	$0.01	$4.23	$385.77	$394.23	1.07%
$400.00	Jul 15	$0.01	$6.30	$6.31	$393.69	$406.31	1.60%
$387.50	Jul 15	$6.35	$0.01	$6.36	$381.14	$393.86	1.61%
$402.50	Jul 15	$0.01	$8.63	$8.64	$393.86	$411.14	2.19%
$385.00	Jul 15	$9.28	$0.01	$9.29	$375.71	$394.29	2.36%
$405.00	Jul 15	$0.01	$10.63	$10.64	$394.36	$415.64	2.70%
$395.00	Jul 17	$5.25	$5.68	$10.93	$384.07	$405.93	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.87% of stock, avg 6.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$405.00	$382.50	Jul 17	$1.94	$1.48	$3.42	$379.08	$408.42
$405.00	$385.00	Jul 17	$1.94	$1.99	$3.93	$381.07	$408.93
$402.50	$382.50	Jul 17	$2.52	$1.48	$4.00	$378.50	$406.50
$402.50	$385.00	Jul 17	$2.52	$1.99	$4.51	$380.49	$407.01
$405.00	$387.50	Jul 17	$1.94	$2.65	$4.59	$382.91	$409.59
$400.00	$382.50	Jul 17	$3.25	$1.48	$4.73	$377.77	$404.73
$402.50	$387.50	Jul 17	$2.52	$2.65	$5.17	$382.33	$407.67
$400.00	$385.00	Jul 17	$3.25	$1.99	$5.24	$379.76	$405.24
$405.00	$390.00	Jul 17	$1.94	$3.45	$5.39	$384.61	$410.39
$397.50	$382.50	Jul 17	$4.15	$1.48	$5.63	$376.87	$403.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 40.67, avg credit $4.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	335/340	Jul 27	$4.88	$0.12	40.67	$325.12	$339.88
320/325	335/340	Jul 31	$4.87	$0.13	37.46	$320.13	$339.87
320/325	335/340	Jul 27	$4.84	$0.16	30.25	$320.16	$339.84
335/340	345/350	Jul 31	$4.81	$0.19	25.32	$335.19	$349.81
338/340	350/352	Jul 24	$2.40	$0.10	24.00	$337.60	$352.40
345/348	352/355	Jul 24	$2.40	$0.10	24.00	$345.10	$354.90
320/325	330/335	Jul 31	$4.80	$0.20	24.00	$320.20	$334.80
330/335	340/345	Aug 7	$4.80	$0.20	24.00	$330.20	$344.80
335/340	345/350	Aug 21	$4.80	$0.20	24.00	$335.20	$349.80
335/338	350/352	Jul 24	$2.39	$0.11	21.73	$335.11	$352.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 31	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 21	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Jul 29	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 27	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Jul 29	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Aug 28	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 27	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 31	$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. 282 found (best net $-0.29, 275 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$465.00	1:2	Jul 15	-$0.01	$4.99
$465.00	$470.00	1:2	Jul 27	-$0.95	$4.05
$460.00	$465.00	1:2	Jul 27	-$1.10	$3.90
$465.00	$470.00	1:2	Jul 29	-$1.18	$3.82
$455.00	$460.00	1:2	Jul 27	-$1.26	$3.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Jul 29	-$0.29	$9.71
$340.00	$330.00	1:2	Jul 29	-$0.41	$9.59
$357.50	$350.00	1:2	Jul 29	-$1.64	$5.86
$427.50	$410.00	1:2	Jul 27	-$11.88	$5.62
$325.00	$320.00	1:2	Jul 15	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 191 found (best yield 6.63%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 28	$26.15	0.53	0.1%	6.63%	6.77%	90	63
$395.00	Aug 21	$24.65	0.53	0.1%	6.25%	6.39%	2.7K	1.7K
$400.00	Aug 28	$23.90	0.50	1.4%	6.06%	7.46%	192	132
$395.00	Aug 14	$22.50	0.53	0.1%	5.70%	5.84%	1.1K	329
$400.00	Aug 21	$22.35	0.50	1.4%	5.67%	7.07%	1.6K	7.1K
$405.00	Aug 28	$22.35	0.47	2.7%	5.67%	8.34%	19	24
$395.00	Aug 7	$20.30	0.52	0.1%	5.15%	5.28%	1.4K	696
$410.00	Aug 28	$20.30	0.45	3.9%	5.15%	9.09%	23	32
$400.00	Aug 14	$20.20	0.49	1.4%	5.12%	6.53%	706	672
$405.00	Aug 21	$20.20	0.47	2.7%	5.12%	7.79%	1.3K	1.7K

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 1,770,086

Total Puts 1,128,072

Put/Call Ratio 0.64

Net Difference 642,014

Prior's Put/Call Breakdown

Total Calls 885,818

Total Puts 568,865

Put/Call Ratio 0.64

Net Difference 316,953

Prior 7-Day Put/Call Summary

Total Calls 10,015,697

Total Puts 7,266,515

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