TSLA - Options Database

TSLA

TESLA INC

$370.10 -2.82%

(7/20 15:00) ◀

Monday, July 20, 2026 (3:13pm)

▶ (7/20 16:00)

◀ 7/20 15:13 ▶

Option Volume

Detail

ℹ

Current (07/20) 2,253,754

Calls: 1,286,621 (57%)

Puts: 967,133 (43%)

Prior (07/17) 2,620,509

Calls: 1,333,448 (51%)

Puts: 1,287,061 (49%)

Current vs Prior -14.00%

Calls: -3.51% (Calls)

Puts: -24.86% (Puts)

Prior 7-Day Total 17,086,692

Calls: 10,070,781 (59%)

Puts: 7,015,911 (41%)

Prior 7-Day Average 2,440,956

Calls: 1,438,683 (59%)

Puts: 1,002,273 (41%)

Current vs Prior 7-Day Avg -7.67%

Calls: -10.57%

Puts: -3.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $1.10B

Calls: $403.95M (37%)

Puts: $697.66M (63%)

Prior (07/17) $1.19B

Calls: $597.94M (50%)

Puts: $594.62M (50%)

Current vs Prior -7.63%

Calls: -32.44%

Puts: +17.33%

Prior 7-Day Total $7.68B

Calls: $4.55B (59%)

Puts: $3.13B (41%)

Prior 7-Day Average $1.10B

Calls: $649.66M (59%)

Puts: $447.66M (41%)

Current vs Prior 7-Day Avg +0.39%

Calls: -37.82%

Puts: +55.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.75

Prior (07/17) 0.97

Current vs Prior -22.12%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +5.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20) 5,136,879

Calls: 2,897,488 (56%)

Puts: 2,239,391 (44%)

Prior (07/17) 5,895,023

Calls: 3,347,485 (57%)

Puts: 2,547,538 (43%)

Current vs Prior -12.86%

Prior 7-Day Total 37,207,501

Calls: 21,532,534 (58%)

Puts: 15,674,967 (42%)

Prior 7-Day Average 5,315,357

Calls: 3,076,076 (58%)

Puts: 2,239,281 (42%)

Current vs Prior 7-Day Avg -3.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/20) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)

Current 0.90% | 7.15%7.15% | 8.75%0.90% | 12.06%

Prior 2.70% | 7.39%0.71% | 7.39%0.71% | 12.49%

Current vs Prior -66.63% | -3.24%+901.79% | +18.32%+26.37% | -3.42%

Prior 7-Day Avg 2.62% | 4.31%2.45% | 7.13%2.55% | 12.91%

Current vs 7-Day Avg -65.60% | +65.96%+192.02% | +22.76%-64.56% | -6.57%

Prior 7-Day Eod 2.70% | 7.39%0.71% | 7.39%0.71% | 12.49%

Current vs 7-Day Eod -66.63% | -3.24%+901.79% | +18.32%+26.37% | -3.42%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.58% | 0.94%

Calls: 3.57% | 0.78%

Puts: 3.60% | 1.09%

Prior 4.46% | 1.94%

Calls: 5.65% | 1.89%

Puts: 3.27% | 1.98%

Current vs Prior -19.73% | -51.55%

Prior 7-Day Avg 3.21% | 2.72%

Calls: 3.34% | 2.85%

Puts: 3.07% | 2.58%

Current vs 7-Day Avg +11.63% | -65.40%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($697.66M). P/C ratio dropping 22% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 751 of results (avg 2.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 24	2.04	2.05	$2.05	0.5%	7.7K	0.13	6.6K
$325.00	Jul 24	46.15	46.40	$46.28	0.5%	846	0.94	73
$430.00	Jul 31	1.81	1.82	$1.82	0.5%	1.1K	0.10	3.9K
$380.00	Aug 21	17.85	17.95	$17.90	0.6%	1.9K	0.46	2.1K
$320.00	Jul 24	50.90	51.20	$51.05	0.6%	301	0.95	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	18.15	18.25	$18.20	0.5%	15.5K	0.60	4.2K
$335.00	Jul 24	1.79	1.80	$1.80	0.6%	1.3K	0.11	881
$400.00	Jul 24	33.00	33.20	$33.10	0.6%	4.0K	0.80	5.2K
$375.00	Aug 21	23.45	23.60	$23.53	0.6%	873	0.50	2.5K
$397.50	Jul 24	30.95	31.15	$31.05	0.6%	150	0.78	905

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.65, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 20	0.13	0.14	$0.14	7.1%	118.5K	0.13	319
$442.50	Jul 24	0.37	0.39	$0.38	5.3%	376	0.03	356
$440.00	Jul 24	0.42	0.43	$0.43	2.3%	2.9K	0.03	6.0K
$437.50	Jul 24	0.47	0.49	$0.48	4.2%	794	0.04	279
$435.00	Jul 24	0.54	0.56	$0.55	3.6%	3.2K	0.04	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Jul 20	0.11	0.12	$0.12	8.3%	43.5K	0.11	1.7K
$300.00	Jul 24	0.26	0.28	$0.27	7.4%	8.4K	0.02	3.7K
$305.00	Jul 24	0.32	0.34	$0.33	6.1%	817	0.02	656
$300.00	Jul 27	0.36	0.39	$0.38	7.9%	56	0.02	36
$310.00	Jul 24	0.40	0.42	$0.41	4.9%	1.0K	0.03	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 387 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 20	69.40	73.85	$71.63	6.2%	9	1.00	15
$305.00	Jul 20	63.10	66.35	$64.72	5.0%	29	1.00	--
$310.00	Jul 20	59.35	60.95	$60.15	2.7%	14	1.00	11
$315.00	Jul 20	54.50	56.55	$55.53	3.7%	23	1.00	7
$320.00	Jul 20	49.40	53.95	$51.68	8.8%	18	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 20	4.85	5.00	$4.93	3.0%	130.2K	1.00	2.7K
$377.50	Jul 20	7.35	7.55	$7.45	2.7%	46.7K	1.00	1.3K
$380.00	Jul 20	9.80	10.05	$9.93	2.5%	63.6K	1.00	2.0K
$382.50	Jul 20	12.25	12.50	$12.38	2.0%	15.0K	1.00	2.7K
$385.00	Jul 20	14.70	15.05	$14.88	2.4%	14.6K	1.00	1.9K

Most actively traded options today. High liquidity = easy entry/exit. 803 active (total vol 2.1M, top 211.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 20	0.02	0.03	$0.03	33.3%	211.8K	0.03	1.3K
$372.50	Jul 20	0.13	0.14	$0.14	7.1%	118.5K	0.13	319
$380.00	Jul 20	0.00	0.01	$0.01	100.0%	117.1K	0.00	2.7K
$377.50	Jul 20	0.01	0.02	$0.02	50.0%	103.8K	0.01	470
$390.00	Jul 20	0.00	0.01	$0.01	100.0%	65.2K	0.00	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 20	0.70	0.73	$0.72	4.2%	171.6K	0.46	2.5K
$372.50	Jul 20	2.45	2.54	$2.50	3.6%	165.9K	0.87	1.2K
$375.00	Jul 20	4.85	5.00	$4.93	3.0%	130.2K	1.00	2.7K
$380.00	Jul 20	9.80	10.05	$9.93	2.5%	63.6K	1.00	2.0K
$377.50	Jul 20	7.35	7.55	$7.45	2.7%	46.7K	1.00	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. 110 strikes (avg 404.5%, max 1086.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 20	Aug 28	614.6%	51.8%	1086.1%	12	29
$305.00	Jul 20	Aug 21	569.6%	52.8%	978.8%	29	147
$310.00	Jul 20	Aug 28	525.1%	50.7%	936.5%	17	13
$440.00	Jul 20	Aug 28	506.4%	50.4%	905.8%	213	1.6K
$435.00	Jul 20	Aug 28	475.0%	50.1%	847.8%	148	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 20	Aug 28	614.6%	51.8%	1086.1%	975	1.8K
$305.00	Jul 20	Aug 28	569.6%	51.2%	1012.6%	337	1.5K
$310.00	Jul 20	Aug 28	525.1%	50.7%	936.5%	711	798
$440.00	Jul 20	Aug 28	506.4%	50.4%	905.8%	15	10
$315.00	Jul 20	Aug 28	481.0%	50.2%	859.1%	73	330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 466 found (best R:R 44.45, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$427.50	$430.00	Jul 24	$0.10	$2.40	$0.10	24.00	$427.60
$440.00	$442.50	Jul 31	$0.10	$2.40	$0.10	24.00	$440.10
$372.50	$375.00	Jul 20	$0.11	$2.39	$0.11	21.73	$372.61
$425.00	$427.50	Jul 24	$0.11	$2.39	$0.11	21.73	$425.11
$427.50	$430.00	Jul 27	$0.11	$2.39	$0.11	21.73	$427.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$305.00	Jul 27	$0.11	$4.89	$0.11	44.45	$309.89
$315.00	$310.00	Jul 24	$0.12	$4.88	$0.12	40.67	$314.88
$305.00	$300.00	Jul 29	$0.12	$4.88	$0.12	40.67	$304.88
$315.00	$310.00	Jul 27	$0.16	$4.84	$0.16	30.25	$314.84
$310.00	$305.00	Jul 29	$0.16	$4.84	$0.16	30.25	$309.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 679 found (best R:R 44.45, avg 2.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$315.00	Jul 27	$4.89	$4.89	$0.11	44.45	$314.89
$300.00	$310.00	Jul 29	$9.73	$9.73	$0.27	36.04	$309.73
$305.00	$310.00	Jul 27	$4.78	$4.78	$0.22	21.73	$309.78
$310.00	$315.00	Jul 29	$4.77	$4.77	$0.23	20.74	$314.77
$325.00	$327.50	Jul 24	$2.38	$2.38	$0.12	19.83	$327.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$427.50	$420.00	Jul 29	$7.27	$7.27	$0.23	31.61	$420.23
$417.50	$415.00	Jul 24	$2.38	$2.38	$0.12	19.83	$415.12
$425.00	$422.50	Jul 24	$2.38	$2.38	$0.12	19.83	$422.62
$437.50	$435.00	Jul 29	$2.38	$2.38	$0.12	19.83	$435.12
$425.00	$422.50	Jul 27	$2.37	$2.37	$0.13	18.23	$422.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $3.81, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jul 24	Jul 27	$0.35	85.0%	68.4%
$442.50	Jul 20	Jul 24	$0.37	521.6%	87.8%
$440.00	Jul 20	Jul 24	$0.42	506.4%	87.1%
$437.50	Jul 20	Jul 24	$0.47	491.2%	86.6%
$315.00	Jul 20	Jul 24	$0.50	481.0%	88.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 20	Jul 24	$0.13	506.4%	87.1%
$317.50	Jul 24	Jul 27	$0.22	87.1%	70.3%
$322.50	Jul 24	Jul 27	$0.25	85.0%	68.4%
$300.00	Jul 20	Jul 24	$0.26	614.6%	98.6%
$327.50	Jul 24	Jul 27	$0.30	83.2%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 387 found (cheapest 0.42% of stock, avg 12.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 20	$0.84	$0.72	$1.56	$368.44	$371.56	0.42%
$372.50	Jul 20	$0.14	$2.50	$2.64	$369.86	$375.14	0.71%
$367.50	Jul 20	$2.70	$0.12	$2.82	$364.68	$370.32	0.76%
$375.00	Jul 20	$0.03	$4.93	$4.96	$370.04	$379.96	1.34%
$365.00	Jul 20	$5.13	$0.03	$5.16	$359.84	$370.16	1.39%
$377.50	Jul 20	$0.02	$7.45	$7.47	$370.03	$384.97	2.02%
$362.50	Jul 20	$7.63	$0.02	$7.65	$354.85	$370.15	2.07%
$380.00	Jul 20	$0.01	$9.93	$9.94	$370.06	$389.94	2.69%
$360.00	Jul 20	$10.20	$0.01	$10.21	$349.79	$370.21	2.76%
$382.50	Jul 20	$0.01	$12.38	$12.39	$370.11	$394.89	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.07% of stock, avg 7.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.50	$367.50	Jul 20	$0.14	$0.12	$0.26	$367.24	$372.76
$372.50	$370.00	Jul 20	$0.14	$0.72	$0.86	$369.14	$373.36
$395.00	$350.00	Aug 3	$7.28	$7.48	$14.76	$335.24	$409.76
$382.50	$360.00	Jul 24	$7.70	$7.85	$15.55	$344.45	$398.05
$390.00	$350.00	Aug 3	$8.73	$7.48	$16.21	$333.79	$406.21
$380.00	$360.00	Jul 24	$8.55	$7.85	$16.40	$343.60	$396.40
$395.00	$355.00	Aug 3	$7.28	$9.13	$16.41	$338.59	$411.41
$382.50	$362.50	Jul 24	$7.70	$8.85	$16.55	$345.95	$399.05
$382.50	$360.00	Jul 27	$8.30	$8.50	$16.80	$343.20	$399.30
$377.50	$360.00	Jul 24	$9.45	$7.85	$17.30	$342.70	$394.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 44.45, avg credit $4.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	310/315	Jul 29	$4.89	$0.11	44.45	$300.11	$314.89
300/305	310/315	Jul 31	$4.86	$0.14	34.71	$300.14	$314.86
300/305	310/315	Aug 7	$4.85	$0.15	32.33	$300.15	$314.85
305/310	315/320	Aug 7	$4.84	$0.16	30.25	$305.16	$319.84
300/305	310/315	Aug 14	$4.82	$0.18	26.78	$300.18	$314.82
305/310	315/320	Aug 14	$4.82	$0.18	26.78	$305.18	$319.82
300/305	310/315	Aug 21	$4.80	$0.20	24.00	$300.20	$314.80
315/318	325/328	Jul 27	$2.39	$0.11	21.73	$315.11	$327.39
315/318	330/332	Jul 27	$2.39	$0.11	21.73	$315.11	$332.39
318/320	322/325	Jul 27	$2.39	$0.11	21.73	$317.61	$324.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 405 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$385.00	$390.00	$395.00	Aug 3	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 28	$0.06	$4.94	82.33
$395.00	$400.00	$405.00	Aug 3	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Aug 3	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$375.00	$380.00	$385.00	Aug 14	$0.06	$4.94	82.33
$300.00	$305.00	$310.00	Aug 7	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 21	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Aug 21	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Aug 14	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 217 found (best net $-0.40, 211 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$440.00	1:2	Aug 3	-$1.17	$3.83
$430.00	$435.00	1:2	Aug 3	-$1.50	$3.50
$425.00	$430.00	1:2	Aug 3	-$1.71	$3.29
$435.00	$440.00	1:2	Aug 7	-$1.74	$3.26
$430.00	$435.00	1:2	Aug 7	-$1.99	$3.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Aug 3	-$0.40	$9.60
$310.00	$300.00	1:2	Aug 3	-$0.45	$9.55
$330.00	$320.00	1:2	Aug 3	-$0.72	$9.28
$340.00	$330.00	1:2	Aug 3	-$1.31	$8.69
$350.00	$340.00	1:2	Aug 3	-$2.22	$7.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 5.89%, avg 1.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 28	$21.80	0.50	1.3%	5.89%	7.21%	177	38
$372.50	Aug 21	$21.15	0.52	0.7%	5.71%	6.36%	431	--
$375.00	Aug 21	$20.00	0.50	1.3%	5.40%	6.73%	915	1.1K
$380.00	Aug 28	$19.70	0.47	2.7%	5.32%	8.00%	196	77
$377.50	Aug 21	$18.90	0.48	2.0%	5.11%	7.11%	246	--
$375.00	Aug 14	$18.00	0.49	1.3%	4.86%	6.19%	1.5K	68
$380.00	Aug 21	$17.85	0.46	2.7%	4.82%	7.50%	1.9K	2.1K
$385.00	Aug 28	$17.70	0.44	4.0%	4.78%	8.81%	167	116
$372.50	Aug 7	$16.95	0.51	0.7%	4.58%	5.23%	136	--
$382.50	Aug 21	$16.85	0.44	3.4%	4.55%	7.90%	144	--

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 1,286,621

Total Puts 967,133

Put/Call Ratio 0.75

Net Difference 319,488

Prior's Put/Call Breakdown

Total Calls 1,333,448

Total Puts 1,287,061

Put/Call Ratio 0.97

Net Difference 46,387

Prior 7-Day Put/Call Summary

Total Calls 10,070,781

Total Puts 7,015,911

Average Put/Call Ratio 0.72

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