TSLA - Options Database

TSLA

TESLA INC

$369.57 -2.96%

$370.00 (+0.12%)🌙

as of 07/20 06:05 PM

(7/20 16:00) ◀

Monday, July 20, 2026 (6:05pm)

▶ (7/21 10:00)

◀ 7/20 18:05 ▶

Option Volume

Detail

ℹ

Current (07/20) 2,459,322

Calls: 1,410,804 (57%)

Puts: 1,048,518 (43%)

Prior (07/17) 2,620,509

Calls: 1,333,448 (51%)

Puts: 1,287,061 (49%)

Current vs Prior -6.15%

Calls: +5.80% (Calls)

Puts: -18.53% (Puts)

Prior 7-Day Total 17,109,877

Calls: 9,849,908 (58%)

Puts: 7,259,969 (42%)

Prior 7-Day Average 2,444,268

Calls: 1,407,129 (58%)

Puts: 1,037,138 (42%)

Current vs Prior 7-Day Avg +0.62%

Calls: +0.26%

Puts: +1.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $1.22B

Calls: $446.66M (37%)

Puts: $769.10M (63%)

Prior (07/17) $1.19B

Calls: $597.94M (50%)

Puts: $594.62M (50%)

Current vs Prior +1.95%

Calls: -25.30%

Puts: +29.34%

Prior 7-Day Total $7.24B

Calls: $3.69B (51%)

Puts: $3.55B (49%)

Prior 7-Day Average $1.03B

Calls: $526.84M (51%)

Puts: $507.74M (49%)

Current vs Prior 7-Day Avg +17.51%

Calls: -15.22%

Puts: +51.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.74

Prior (07/17) 0.97

Current vs Prior -23.00%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -1.50%

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 36,458,170

Calls: 21,048,930 (58%)

Puts: 15,409,240 (42%)

Prior 7-Day Average 5,208,310

Calls: 3,006,990 (58%)

Puts: 2,201,320 (42%)

Current vs Prior 7-Day Avg -1.37%

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 0.70% | 6.97%6.97% | 8.60%0.70% | 11.97%

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

Current vs Prior +157.72% | -0.24%+875.96% | +16.30%-2.25% | -4.15%

Prior 7-Day Avg 2.68% | 4.47%2.47% | 7.39%2.20% | 12.83%

Current vs 7-Day Avg +160.43% | +65.05%+181.75% | +16.29%-68.24% | -6.71%

Prior 7-Day Eod 0.90% | 7.15%0.71% | 7.39%0.71% | 12.49%

Current vs 7-Day Eod +672.36% | +3.09%+875.96% | +16.30%-2.25% | -4.15%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.73% | 2.54%

Calls: 2.55% | 3.16%

Puts: 4.91% | 1.92%

Prior 4.46% | 1.94%

Calls: 5.65% | 1.89%

Puts: 3.27% | 1.98%

Current vs Prior -16.37% | +30.93%

Prior 7-Day Avg 3.17% | 2.24%

Calls: 3.27% | 2.53%

Puts: 2.93% | 2.37%

Current vs 7-Day Avg +17.72% | +13.54%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($769.10M). P/C ratio dropping 23% - 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 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 724 of results (avg 2.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Aug 7	15.40	15.55	$15.48	1.0%	396	0.48	266
$375.00	Jul 24	9.95	10.05	$10.00	1.0%	14.2K	0.45	703
$387.50	Aug 21	14.60	14.75	$14.68	1.0%	54	0.41	--
$350.00	Aug 21	33.10	33.45	$33.28	1.1%	359	0.68	1.7K
$377.50	Aug 21	18.50	18.70	$18.60	1.1%	255	0.47	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	36.05	36.35	$36.20	0.8%	238	0.64	2.9K
$375.00	Aug 21	23.55	23.75	$23.65	0.8%	1.0K	0.51	2.5K
$372.50	Aug 21	22.20	22.40	$22.30	0.9%	230	0.49	--
$370.00	Aug 21	20.90	21.10	$21.00	1.0%	1.2K	0.47	6.2K
$382.50	Jul 24	19.80	20.00	$19.90	1.0%	7.2K	0.64	593

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.66, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$442.50	Jul 24	0.32	0.34	$0.33	6.1%	448	0.03	356
$440.00	Jul 24	0.37	0.38	$0.38	2.6%	3.4K	0.03	6.0K
$437.50	Jul 24	0.41	0.44	$0.43	7.0%	889	0.03	279
$435.00	Jul 24	0.47	0.49	$0.48	4.2%	3.3K	0.04	3.1K
$442.50	Jul 27	0.50	0.53	$0.52	5.8%	82	0.04	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 24	0.26	0.27	$0.27	3.7%	8.5K	0.02	3.7K
$305.00	Jul 24	0.31	0.33	$0.32	6.3%	831	0.02	656
$300.00	Jul 27	0.35	0.38	$0.37	8.1%	63	0.02	36
$310.00	Jul 24	0.39	0.41	$0.40	5.0%	1.5K	0.03	3.7K
$305.00	Jul 27	0.43	0.46	$0.45	6.7%	74	0.03	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 20	67.05	74.25	$70.65	10.2%	19	1.00	15
$305.00	Jul 20	61.95	68.65	$65.30	10.3%	29	1.00	--
$310.00	Jul 20	57.05	63.65	$60.35	10.9%	14	1.00	11
$330.00	Jul 20	37.85	41.45	$39.65	9.1%	14	1.00	24
$332.50	Jul 20	34.45	38.45	$36.45	11.0%	16	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 20	2.38	3.10	$2.74	26.3%	170.7K	1.00	1.2K
$375.00	Jul 20	5.05	5.60	$5.32	10.3%	132.0K	1.00	2.7K
$377.50	Jul 20	7.60	8.10	$7.85	6.4%	47.4K	1.00	1.3K
$380.00	Jul 20	10.15	10.60	$10.38	4.3%	64.0K	1.00	2.0K
$382.50	Jul 20	12.65	13.15	$12.90	3.9%	15.2K	1.00	2.7K

Most actively traded options today. High liquidity = easy entry/exit. 811 active (total vol 2.2M, top 223.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 20	0.00	0.01	$0.01	100.0%	223.0K	0.01	1.3K
$372.50	Jul 20	0.00	0.01	$0.01	100.0%	148.5K	0.01	319
$380.00	Jul 20	0.00	0.01	$0.01	100.0%	117.4K	0.00	2.7K
$377.50	Jul 20	0.00	0.01	$0.01	100.0%	105.0K	0.01	470
$370.00	Jul 20	0.11	0.15	$0.13	30.8%	71.4K	0.30	740

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 20	0.41	0.58	$0.50	34.0%	195.8K	0.73	2.5K
$372.50	Jul 20	2.38	3.10	$2.74	26.3%	170.7K	1.00	1.2K
$375.00	Jul 20	5.05	5.60	$5.32	10.3%	132.0K	1.00	2.7K
$380.00	Jul 20	10.15	10.60	$10.38	4.3%	64.0K	1.00	2.0K
$367.50	Jul 20	0.00	0.01	$0.01	100.0%	51.4K	0.01	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 104 strikes (avg 698.5%, max 1887.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 20	Aug 21	996.8%	51.3%	1842.8%	23	493
$320.00	Jul 20	Aug 28	911.5%	49.7%	1733.7%	19	17
$300.00	Jul 20	Aug 28	878.7%	51.8%	1596.6%	22	29
$325.00	Jul 20	Aug 28	826.2%	49.2%	1578.7%	13	22
$305.00	Jul 20	Aug 21	813.9%	52.7%	1445.8%	29	147

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 20	Aug 28	996.8%	50.2%	1887.4%	74	330
$320.00	Jul 20	Aug 28	911.5%	49.7%	1733.7%	359	1.6K
$300.00	Jul 20	Aug 28	878.7%	51.8%	1596.6%	976	1.8K
$325.00	Jul 20	Aug 28	826.2%	49.2%	1578.7%	666	1.9K
$305.00	Jul 20	Aug 28	813.9%	51.1%	1491.5%	337	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 459 found (best R:R 49.00, avg 5.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$437.50	Jul 29	$0.10	$2.40	$0.10	24.00	$435.10
$425.00	$427.50	Jul 24	$0.11	$2.39	$0.11	21.73	$425.11
$432.50	$435.00	Jul 29	$0.11	$2.39	$0.11	21.73	$432.61
$437.50	$440.00	Jul 31	$0.11	$2.39	$0.11	21.73	$437.61
$370.00	$372.50	Jul 20	$0.12	$2.38	$0.12	19.83	$370.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$305.00	Jul 27	$0.10	$4.90	$0.10	49.00	$309.90
$315.00	$310.00	Jul 24	$0.11	$4.89	$0.11	44.45	$314.89
$315.00	$310.00	Jul 20	$0.15	$4.85	$0.15	32.33	$314.85
$315.00	$310.00	Jul 27	$0.15	$4.85	$0.15	32.33	$314.85
$305.00	$300.00	Jul 31	$0.15	$4.85	$0.15	32.33	$304.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 673 found (best R:R 49.00, avg 2.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$310.00	Jul 27	$4.90	$4.90	$0.10	49.00	$309.90
$315.00	$320.00	Jul 27	$4.90	$4.90	$0.10	49.00	$319.90
$305.00	$310.00	Aug 21	$4.90	$4.90	$0.10	49.00	$309.90
$310.00	$315.00	Jul 24	$4.88	$4.88	$0.12	40.67	$314.88
$310.00	$315.00	Jul 31	$4.83	$4.83	$0.17	28.41	$314.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$427.50	Jul 29	$7.25	$7.25	$0.25	29.00	$427.75
$417.50	$415.00	Jul 24	$2.40	$2.40	$0.10	24.00	$415.10
$410.00	$405.00	Jul 29	$4.75	$4.75	$0.25	19.00	$405.25
$440.00	$435.00	Aug 28	$4.75	$4.75	$0.25	19.00	$435.25
$417.50	$415.00	Jul 29	$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. 106 found (avg debit $3.67, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jul 24	Jul 27	$0.30	84.6%	67.9%
$442.50	Jul 20	Jul 24	$0.32	754.7%	87.6%
$440.00	Jul 20	Jul 24	$0.37	732.9%	87.1%
$327.50	Jul 24	Jul 27	$0.37	82.7%	66.5%
$437.50	Jul 20	Jul 24	$0.42	711.0%	86.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Jul 24	Jul 27	$0.20	87.1%	69.7%
$300.00	Jul 20	Jul 24	$0.26	878.7%	99.1%
$322.50	Jul 24	Jul 27	$0.26	84.6%	67.9%
$305.00	Jul 20	Jul 24	$0.31	813.9%	95.2%
$327.50	Jul 24	Jul 27	$0.32	82.7%	66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 391 found (cheapest 0.17% of stock, avg 11.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Jul 20	$0.13	$0.50	$0.63	$369.37	$370.63	0.17%
$367.50	Jul 20	$2.08	$0.01	$2.09	$365.41	$369.59	0.57%
$372.50	Jul 20	$0.01	$2.74	$2.75	$369.75	$375.25	0.74%
$365.00	Jul 20	$4.60	$0.01	$4.61	$360.39	$369.61	1.25%
$375.00	Jul 20	$0.01	$5.32	$5.33	$369.67	$380.33	1.44%
$362.50	Jul 20	$7.10	$0.01	$7.11	$355.39	$369.61	1.92%
$377.50	Jul 20	$0.01	$7.85	$7.86	$369.64	$385.36	2.13%
$360.00	Jul 20	$9.73	$0.01	$9.74	$350.26	$369.74	2.64%
$380.00	Jul 20	$0.01	$10.38	$10.39	$369.61	$390.39	2.81%
$357.50	Jul 20	$12.52	$0.01	$12.53	$344.97	$370.03	3.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 3.88% of stock, avg 7.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$350.00	Aug 3	$6.88	$7.45	$14.33	$335.67	$409.33
$382.50	$360.00	Jul 24	$7.25	$7.73	$14.98	$345.02	$397.48
$390.00	$350.00	Aug 3	$8.25	$7.45	$15.70	$334.30	$405.70
$380.00	$360.00	Jul 24	$8.10	$7.73	$15.83	$344.17	$395.83
$382.50	$362.50	Jul 24	$7.25	$8.75	$16.00	$346.50	$398.50
$395.00	$355.00	Aug 3	$6.88	$9.13	$16.01	$338.99	$411.01
$382.50	$360.00	Jul 27	$7.93	$8.45	$16.38	$343.62	$398.88
$377.50	$360.00	Jul 24	$9.00	$7.73	$16.73	$343.27	$394.23
$380.00	$362.50	Jul 24	$8.10	$8.75	$16.85	$345.65	$396.85
$382.50	$365.00	Jul 24	$7.25	$9.88	$17.13	$347.87	$399.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 49.00, avg credit $4.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	345/350	Aug 21	$4.90	$0.10	49.00	$330.10	$349.90
305/310	330/335	Aug 28	$4.84	$0.16	30.25	$305.16	$334.84
355/360	365/370	Aug 3	$4.82	$0.18	26.78	$355.18	$369.82
305/310	315/320	Aug 7	$4.82	$0.18	26.78	$305.18	$319.82
315/318	320/322	Jul 29	$2.40	$0.10	24.00	$315.10	$322.40
305/310	315/320	Aug 21	$4.79	$0.21	22.81	$305.21	$319.79
318/320	325/328	Jul 27	$2.39	$0.11	21.73	$317.61	$327.39
325/328	332/335	Jul 27	$2.39	$0.11	21.73	$325.11	$334.89
315/318	325/328	Jul 29	$2.39	$0.11	21.73	$315.11	$327.39
310/315	320/325	Aug 21	$4.78	$0.22	21.73	$310.22	$324.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$425.00	$430.00	Aug 28	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Aug 28	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 7	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Jul 24	$0.07	$4.93	70.43
$405.00	$410.00	$415.00	Aug 14	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$305.00	$310.00	Jul 29	$0.06	$4.94	82.33
$300.00	$305.00	$310.00	Aug 7	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Aug 21	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Aug 28	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 7	$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. 225 found (best net $-0.40, 217 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$440.00	1:2	Aug 3	-$1.10	$3.90
$430.00	$435.00	1:2	Aug 3	-$1.41	$3.59
$425.00	$430.00	1:2	Aug 3	-$1.55	$3.45
$435.00	$440.00	1:2	Aug 7	-$1.64	$3.36
$430.00	$435.00	1:2	Aug 7	-$1.89	$3.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$300.00	1:2	Aug 3	-$0.40	$9.60
$320.00	$310.00	1:2	Aug 3	-$0.51	$9.49
$330.00	$320.00	1:2	Aug 3	-$0.78	$9.22
$340.00	$330.00	1:2	Aug 3	-$1.14	$8.86
$350.00	$340.00	1:2	Aug 3	-$1.95	$8.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 200 found (best yield 6.47%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Aug 28	$23.90	0.53	0.1%	6.47%	6.58%	153	28
$370.00	Aug 21	$21.90	0.53	0.1%	5.93%	6.04%	1.9K	2.1K
$375.00	Aug 28	$21.50	0.50	1.5%	5.82%	7.29%	189	38
$372.50	Aug 21	$20.70	0.51	0.8%	5.60%	6.39%	455	--
$370.00	Aug 14	$19.85	0.53	0.1%	5.37%	5.49%	192	54
$375.00	Aug 21	$19.55	0.49	1.5%	5.29%	6.76%	1.0K	1.1K
$380.00	Aug 28	$19.35	0.47	2.8%	5.24%	8.06%	205	77
$377.50	Aug 21	$18.50	0.47	2.1%	5.01%	7.15%	255	--
$370.00	Aug 7	$17.60	0.52	0.1%	4.76%	4.88%	123	198
$375.00	Aug 14	$17.55	0.49	1.5%	4.75%	6.22%	1.8K	68

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 1,410,804

Total Puts 1,048,518

Put/Call Ratio 0.74

Net Difference 362,286

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 9,849,908

Total Puts 7,259,969

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