TSLA - Options Database

TSLA

TESLA INC

$391.06 -0.86%

$390.60 (-0.12%)🌙

as of 07/16 06:04 PM

(7/16 16:02) ◀

Thursday, July 16, 2026 (6:04pm)

▶ (7/17 10:00)

◀ 7/16 18:04 ▶

Option Volume

Detail

ℹ

Current (07/16) 1,929,758

Calls: 1,074,690 (56%)

Puts: 855,068 (44%)

Prior (07/15) 2,898,158

Calls: 1,770,086 (61%)

Puts: 1,128,072 (39%)

Current vs Prior -33.41%

Calls: -39.29% (Calls)

Puts: -24.20% (Puts)

Prior 7-Day Total 17,291,906

Calls: 10,143,019 (59%)

Puts: 7,148,887 (41%)

Prior 7-Day Average 2,470,272

Calls: 1,449,002 (59%)

Puts: 1,021,269 (41%)

Current vs Prior 7-Day Avg -21.88%

Calls: -25.83%

Puts: -16.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $1.18B

Calls: $646.72M (55%)

Puts: $537.87M (45%)

Prior (07/15) $986.59M

Calls: $450.54M (46%)

Puts: $536.05M (54%)

Current vs Prior +20.07%

Calls: +43.54%

Puts: +0.34%

Prior 7-Day Total $7.37B

Calls: $4.41B (60%)

Puts: $2.96B (40%)

Prior 7-Day Average $1.05B

Calls: $630.50M (60%)

Puts: $422.34M (40%)

Current vs Prior 7-Day Avg +12.51%

Calls: +2.57%

Puts: +27.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.80

Prior (07/15) 0.64

Current vs Prior +24.85%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +10.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 5,799,475

Calls: 3,297,744 (57%)

Puts: 2,501,731 (43%)

Prior (07/15) 4,130,897

Calls: 2,545,905 (62%)

Puts: 1,584,992 (38%)

Current vs Prior +40.39%

Prior 7-Day Total 37,310,605

Calls: 21,661,270 (58%)

Puts: 15,649,335 (42%)

Prior 7-Day Average 5,330,086

Calls: 3,094,467 (58%)

Puts: 2,235,619 (42%)

Current vs Prior 7-Day Avg +8.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.35% | 3.45%2.35% | 7.79%2.35% | 12.78%

Prior 3.10% | 3.91%3.10% | 8.02%0.69% | 12.89%

Current vs Prior -24.16% | -11.88%-24.16% | -2.86%+241.70% | -0.82%

Prior 7-Day Avg 2.77% | 3.91%2.90% | 6.79%3.33% | 13.12%

Current vs 7-Day Avg -15.23% | -11.80%-19.01% | +14.61%-29.43% | -2.58%

Prior 7-Day Eod 2.35% | 3.45%3.10% | 8.02%0.69% | 12.89%

Current vs 7-Day Eod +0.00% | +0.00%-24.16% | -2.86%+241.70% | -0.82%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.63% | 3.33%

Calls: 2.25% | 3.71%

Puts: 3.02% | 2.96%

Prior 3.94% | 3.56%

Calls: 4.69% | 3.68%

Puts: 3.19% | 3.43%

Current vs Prior -33.25% | -6.46%

Prior 7-Day Avg 3.12% | 3.05%

Calls: 3.20% | 3.20%

Puts: 3.20% | 2.82%

Current vs 7-Day Avg -15.71% | +9.03%

Liquidity Good

Add Card

🤖 AI Insights

Rising open interest (up 40%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

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 666 of results (avg 2.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 24	7.55	7.60	$7.57	0.7%	5.5K	0.33	3.0K
$415.00	Aug 21	14.80	14.90	$14.85	0.7%	258	0.38	2.7K
$400.00	Aug 21	20.35	20.50	$20.43	0.7%	2.0K	0.47	7.2K
$325.00	Aug 21	70.65	71.20	$70.93	0.8%	3	0.90	268
$315.00	Aug 14	78.70	79.35	$79.03	0.8%	20	0.93	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	68.80	69.20	$69.00	0.6%	666	1.00	106
$460.00	Aug 21	72.65	73.10	$72.88	0.6%	21	0.82	1.1K
$425.00	Aug 21	44.10	44.40	$44.25	0.7%	12	0.68	1.2K
$410.00	Aug 21	33.75	34.00	$33.88	0.7%	186	0.59	4.1K
$420.00	Aug 21	40.50	40.80	$40.65	0.7%	62	0.65	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	0.05	0.06	$0.06	16.7%	26.6K	0.01	33.5K
$432.50	Jul 17	0.05	0.06	$0.06	16.7%	1.3K	0.01	1.3K
$462.50	Jul 20	0.05	0.06	$0.06	16.7%	--	0.01	36
$457.50	Jul 20	0.06	0.07	$0.07	14.3%	747	0.01	37
$452.50	Jul 20	0.07	0.08	$0.08	12.5%	19	0.01	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Jul 17	0.06	0.07	$0.07	14.3%	5.5K	0.02	1.6K
$370.00	Jul 17	0.09	0.10	$0.10	10.0%	14.5K	0.02	10.9K
$340.00	Jul 20	0.09	0.10	$0.10	10.0%	69	0.01	195
$345.00	Jul 20	0.10	0.12	$0.11	18.2%	5.3K	0.01	329
$347.50	Jul 20	0.11	0.13	$0.12	16.7%	24	0.01	102

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 17	74.95	77.00	$75.97	2.7%	24	1.00	118
$320.00	Jul 17	70.50	71.85	$71.18	1.9%	66	1.00	343
$335.00	Jul 17	55.70	56.65	$56.18	1.7%	1.2K	1.00	214
$325.00	Jul 17	65.55	66.70	$66.13	1.7%	76	1.00	135
$330.00	Jul 17	60.75	61.75	$61.25	1.6%	636	1.00	847

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 17	26.20	26.75	$26.48	2.1%	146	1.00	263
$420.00	Jul 17	28.80	29.20	$29.00	1.4%	3.2K	1.00	5.8K
$422.50	Jul 17	31.15	31.80	$31.48	2.1%	185	1.00	227
$425.00	Jul 17	33.80	34.15	$33.97	1.0%	1.4K	1.00	3.7K
$427.50	Jul 17	36.20	36.75	$36.48	1.5%	449	1.00	109

Most actively traded options today. High liquidity = easy entry/exit. 771 active (total vol 1.8M, top 117.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	1.12	1.15	$1.14	2.6%	117.8K	0.20	21.8K
$395.00	Jul 17	2.34	2.36	$2.35	0.9%	90.4K	0.36	13.8K
$390.00	Jul 17	4.50	4.65	$4.58	3.3%	83.9K	0.56	9.1K
$392.50	Jul 17	3.30	3.40	$3.35	3.0%	52.4K	0.46	2.9K
$405.00	Jul 17	0.52	0.54	$0.53	3.8%	34.7K	0.10	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	1.50	1.56	$1.53	3.9%	110.4K	0.26	8.0K
$380.00	Jul 17	0.60	0.63	$0.62	4.8%	82.2K	0.12	12.4K
$390.00	Jul 17	3.20	3.35	$3.28	4.6%	76.1K	0.44	10.0K
$387.50	Jul 17	2.26	2.32	$2.29	2.6%	69.8K	0.34	2.3K
$392.50	Jul 17	4.55	4.65	$4.60	2.2%	41.1K	0.55	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 64.0%, max 203.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 21	153.8%	51.7%	197.4%	29	299
$320.00	Jul 17	Aug 21	146.5%	51.1%	186.9%	73	622
$325.00	Jul 17	Aug 21	136.2%	50.5%	169.7%	79	403
$330.00	Jul 17	Aug 21	126.0%	49.9%	152.4%	640	1.1K
$465.00	Jul 17	Aug 28	122.6%	50.0%	145.2%	430	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 28	153.8%	50.6%	203.9%	150	1.6K
$320.00	Jul 17	Aug 28	146.5%	50.1%	192.6%	500	7.3K
$325.00	Jul 17	Aug 28	136.2%	49.5%	175.0%	146	2.5K
$330.00	Jul 17	Aug 28	126.0%	49.2%	156.1%	467	11.9K
$335.00	Jul 17	Aug 28	113.2%	48.8%	132.2%	450	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 431 found (best R:R 44.45, avg 4.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Jul 27	$0.21	$4.79	$0.21	22.81	$460.21
$455.00	$457.50	Jul 24	$0.11	$2.39	$0.11	21.73	$455.11
$455.00	$460.00	Jul 27	$0.24	$4.76	$0.24	19.83	$455.24
$460.00	$465.00	Jul 29	$0.24	$4.76	$0.24	19.83	$460.24
$452.50	$455.00	Jul 24	$0.13	$2.37	$0.13	18.23	$452.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Jul 27	$0.11	$4.89	$0.11	44.45	$319.89
$320.00	$315.00	Jul 29	$0.12	$4.88	$0.12	40.67	$319.88
$325.00	$320.00	Jul 27	$0.15	$4.85	$0.15	32.33	$324.85
$320.00	$315.00	Jul 31	$0.18	$4.82	$0.18	26.78	$319.82
$330.00	$325.00	Jul 27	$0.20	$4.80	$0.20	24.00	$329.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 624 found (best R:R 49.00, avg 2.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 24	$4.85	$4.85	$0.15	32.33	$329.85
$320.00	$330.00	Jul 27	$9.67	$9.67	$0.33	29.30	$329.67
$337.50	$340.00	Jul 20	$2.40	$2.40	$0.10	24.00	$339.90
$330.00	$332.50	Jul 24	$2.40	$2.40	$0.10	24.00	$332.40
$315.00	$320.00	Jul 31	$4.80	$4.80	$0.20	24.00	$319.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$425.00	Jul 27	$4.90	$4.90	$0.10	49.00	$425.10
$455.00	$450.00	Jul 17	$4.85	$4.85	$0.15	32.33	$450.15
$460.00	$455.00	Jul 24	$4.85	$4.85	$0.15	32.33	$455.15
$465.00	$460.00	Jul 24	$4.85	$4.85	$0.15	32.33	$460.15
$407.50	$405.00	Jul 29	$2.40	$2.40	$0.10	24.00	$405.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $0.69, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Jul 20	$0.05	103.9%	57.6%
$455.00	Jul 17	Jul 20	$0.05	108.6%	60.6%
$315.00	Jul 17	Jul 20	$0.06	153.8%	91.7%
$442.50	Jul 17	Jul 20	$0.06	96.2%	53.1%
$445.00	Jul 17	Jul 20	$0.06	98.4%	54.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 20	$0.05	146.5%	80.0%
$330.00	Jul 17	Jul 20	$0.05	126.0%	69.0%
$437.50	Jul 17	Jul 20	$0.05	89.5%	50.2%
$335.00	Jul 17	Jul 20	$0.06	113.2%	64.1%
$340.00	Jul 17	Jul 20	$0.07	107.7%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 2.01% of stock, avg 11.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$4.58	$3.28	$7.86	$382.14	$397.86	2.01%
$392.50	Jul 17	$3.35	$4.60	$7.95	$384.55	$400.45	2.03%
$387.50	Jul 17	$6.03	$2.29	$8.32	$379.18	$395.82	2.13%
$395.00	Jul 17	$2.35	$6.08	$8.43	$386.57	$403.43	2.16%
$385.00	Jul 17	$7.78	$1.53	$9.31	$375.69	$394.31	2.38%
$397.50	Jul 17	$1.65	$7.85	$9.50	$388.00	$407.00	2.43%
$382.50	Jul 17	$9.65	$0.99	$10.64	$371.86	$393.14	2.72%
$400.00	Jul 17	$1.14	$9.98	$11.12	$388.88	$411.12	2.84%
$390.00	Jul 20	$6.73	$5.43	$12.16	$377.84	$402.16	3.11%
$392.50	Jul 20	$5.50	$6.75	$12.25	$380.25	$404.75	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.36% of stock, avg 6.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$380.00	Jul 17	$0.77	$0.62	$1.39	$378.61	$403.89
$400.00	$380.00	Jul 17	$1.14	$0.62	$1.76	$378.24	$401.76
$402.50	$382.50	Jul 17	$0.77	$0.99	$1.76	$380.74	$404.26
$400.00	$382.50	Jul 17	$1.14	$0.99	$2.13	$380.37	$402.13
$397.50	$380.00	Jul 17	$1.65	$0.62	$2.27	$377.73	$399.77
$402.50	$385.00	Jul 17	$0.77	$1.53	$2.30	$382.70	$404.80
$397.50	$382.50	Jul 17	$1.65	$0.99	$2.64	$379.86	$400.14
$400.00	$385.00	Jul 17	$1.14	$1.53	$2.67	$382.33	$402.67
$395.00	$380.00	Jul 17	$2.35	$0.62	$2.97	$377.03	$397.97
$402.50	$387.50	Jul 17	$0.77	$2.29	$3.06	$384.44	$405.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 40.67, avg credit $3.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Jul 31	$4.88	$0.12	40.67	$315.12	$329.88
315/320	360/365	Jul 29	$4.87	$0.13	37.46	$315.13	$364.87
320/325	330/335	Jul 31	$4.83	$0.17	28.41	$320.17	$334.83
325/330	335/340	Jul 31	$4.82	$0.18	26.78	$325.18	$339.82
315/320	325/330	Aug 7	$4.81	$0.19	25.32	$315.19	$329.81
320/325	335/340	Aug 7	$4.81	$0.19	25.32	$320.19	$339.81
332/335	345/348	Jul 24	$2.40	$0.10	24.00	$332.60	$347.40
358/360	382/385	Jul 29	$2.40	$0.10	24.00	$357.60	$384.90
360/362	382/385	Jul 29	$2.40	$0.10	24.00	$360.10	$384.90
315/320	330/335	Jul 31	$4.78	$0.22	21.73	$315.22	$334.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 427 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 24	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 7	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 27	$0.06	$4.94	82.33
$450.00	$455.00	$460.00	Jul 31	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Aug 14	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 31	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 31	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Aug 7	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 27	$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. 228 found (best net $-0.49, 223 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$460.00	1:2	Jul 29	-$0.90	$9.10
$460.00	$465.00	1:2	Jul 27	-$0.88	$4.12
$455.00	$460.00	1:2	Jul 27	-$1.06	$3.94
$460.00	$465.00	1:2	Jul 29	-$1.13	$3.87
$450.00	$455.00	1:2	Jul 27	-$1.22	$3.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Jul 29	-$0.49	$9.51
$330.00	$325.00	1:2	Jul 20	-$0.06	$4.94
$325.00	$320.00	1:2	Jul 20	-$0.09	$4.91
$320.00	$315.00	1:2	Jul 20	-$0.18	$4.82
$320.00	$315.00	1:2	Jul 27	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 180 found (best yield 6.19%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 28	$24.20	0.51	1.0%	6.19%	7.20%	233	89
$395.00	Aug 21	$22.50	0.51	1.0%	5.75%	6.76%	2.0K	2.0K
$400.00	Aug 28	$22.45	0.48	2.3%	5.74%	8.03%	232	169
$395.00	Aug 14	$20.45	0.50	1.0%	5.23%	6.24%	568	553
$405.00	Aug 28	$20.40	0.45	3.6%	5.22%	8.78%	64	34
$400.00	Aug 21	$20.35	0.47	2.3%	5.20%	7.49%	2.0K	7.2K
$410.00	Aug 28	$18.45	0.42	4.8%	4.72%	9.56%	70	38
$400.00	Aug 14	$18.30	0.47	2.3%	4.68%	6.97%	352	700
$405.00	Aug 21	$18.30	0.44	3.6%	4.68%	8.24%	559	2.0K
$395.00	Aug 7	$18.25	0.50	1.0%	4.67%	5.67%	655	699

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 1,074,690

Total Puts 855,068

Put/Call Ratio 0.80

Net Difference 219,622

Prior's Put/Call Breakdown

Total Calls 1,770,086

Total Puts 1,128,072

Put/Call Ratio 0.64

Net Difference 642,014

Prior 7-Day Put/Call Summary

Total Calls 10,143,019

Total Puts 7,148,887

Average Put/Call Ratio 0.72

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