TSLA - Options Database

TSLA

TESLA INC

$377.97 +2.27%

(7/21 15:00) ◀

Tuesday, July 21, 2026 (3:14pm)

▶ (7/21 16:00)

◀ 7/21 15:14 ▶

Option Volume

Detail

ℹ

Current (07/21) 811,265

Calls: 517,286 (64%)

Puts: 293,979 (36%)

Prior (07/20) 2,459,322

Calls: 1,410,804 (57%)

Puts: 1,048,518 (43%)

Current vs Prior -67.01%

Calls: -63.33% (Calls)

Puts: -71.96% (Puts)

Prior 7-Day Total 13,859,679

Calls: 7,778,684 (56%)

Puts: 6,080,995 (44%)

Prior 7-Day Average 2,309,946

Calls: 1,111,240 (56%)

Puts: 868,713 (44%)

Current vs Prior 7-Day Avg -64.88%

Calls: -53.45%

Puts: -66.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $826.08M

Calls: $498.89M (60%)

Puts: $327.20M (40%)

Prior (07/20) $1.22B

Calls: $446.66M (37%)

Puts: $769.10M (63%)

Current vs Prior -32.05%

Calls: +11.69%

Puts: -57.46%

Prior 7-Day Total $6.36B

Calls: $3.08B (48%)

Puts: $3.28B (52%)

Prior 7-Day Average $1.06B

Calls: $439.71M (48%)

Puts: $468.41M (52%)

Current vs Prior 7-Day Avg -22.03%

Calls: +13.46%

Puts: -30.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.57

Prior (07/20) 0.74

Current vs Prior -23.53%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -27.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 5,140,293

Calls: 2,903,765 (56%)

Puts: 2,236,528 (44%)

Prior (07/20) 5,136,879

Calls: 2,897,488 (56%)

Puts: 2,239,391 (44%)

Current vs Prior +0.07%

Prior 7-Day Total 30,434,292

Calls: 17,592,235 (58%)

Puts: 12,842,057 (42%)

Prior 7-Day Average 5,072,382

Calls: 2,932,039 (58%)

Puts: 2,140,342 (42%)

Current vs Prior 7-Day Avg +1.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.39% | 6.79%6.39% | 8.08%11.52% | 15.36%

Prior 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%

Current vs Prior -8.30% | -8.00%-8.30% | -6.07%+1549.73% | +28.33%

Prior 7-Day Avg 3.42% | 5.02%3.52% | 8.00%1.64% | 12.63%

Current vs 7-Day Avg +87.13% | +35.15%+81.53% | +1.01%+603.36% | +21.56%

Prior 7-Day Eod 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%

Current vs 7-Day Eod -8.30% | -8.00%-8.30% | -6.07%+1549.73% | +28.33%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.25% | 1.17%

Calls: 1.28% | 1.20%

Puts: 1.21% | 1.14%

Prior 3.73% | 2.54%

Calls: 2.55% | 3.16%

Puts: 4.91% | 1.92%

Current vs Prior -66.49% | -53.94%

Prior 7-Day Avg 3.32% | 2.37%

Calls: 3.34% | 2.52%

Puts: 3.30% | 2.22%

Current vs 7-Day Avg -62.37% | -50.67%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($498.89M). Below-average activity with volume down 67% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 24% - sentiment shifting bullish.

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 BEARISH

Current BULLISH

Prior BULLISH

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 776 of results (avg 2.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Aug 21	18.50	18.60	$18.55	0.5%	2.6K	0.48	1.8K
$375.00	Aug 21	23.20	23.35	$23.28	0.6%	1.2K	0.55	1.6K
$392.50	Aug 21	15.45	15.55	$15.50	0.6%	61	0.43	19
$360.00	Jul 24	22.30	22.45	$22.38	0.7%	2.9K	0.76	464
$352.50	Jul 24	28.15	28.35	$28.25	0.7%	411	0.84	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 24	25.85	26.00	$25.93	0.6%	1.1K	0.76	5.6K
$397.50	Jul 29	25.50	25.65	$25.58	0.6%	6	0.69	24
$407.50	Jul 24	31.95	32.15	$32.05	0.6%	204	0.82	1.4K
$397.50	Jul 24	23.95	24.10	$24.03	0.6%	456	0.73	898
$395.00	Jul 29	23.70	23.85	$23.78	0.6%	28	0.67	658

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.57, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Jul 24	0.15	0.17	$0.16	12.5%	429	0.01	587
$450.00	Jul 24	0.18	0.19	$0.19	5.3%	4.3K	0.02	6.6K
$447.50	Jul 24	0.21	0.22	$0.22	4.5%	705	0.02	607
$445.00	Jul 24	0.25	0.26	$0.26	3.8%	1.9K	0.02	2.3K
$442.50	Jul 24	0.28	0.30	$0.29	6.9%	937	0.03	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	0.14	0.16	$0.15	13.3%	177	0.01	1.1K
$310.00	Jul 24	0.17	0.18	$0.18	5.6%	943	0.01	4.4K
$315.00	Jul 24	0.21	0.23	$0.22	9.1%	479	0.02	2.2K
$305.00	Jul 27	0.22	0.24	$0.23	8.7%	5	0.02	54
$317.50	Jul 24	0.24	0.26	$0.25	8.0%	179	0.02	353

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	72.85	73.95	$73.40	1.5%	49	0.99	55
$310.00	Jul 24	67.75	68.65	$68.20	1.3%	78	0.99	209
$305.00	Jul 27	72.35	74.65	$73.50	3.1%	--	0.98	11
$315.00	Jul 24	63.05	63.85	$63.45	1.3%	241	0.98	68
$310.00	Jul 27	67.65	69.25	$68.45	2.3%	12	0.98	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 24	58.65	61.05	$59.85	4.0%	--	1.00	38
$440.00	Jul 24	61.65	62.85	$62.25	1.9%	73	1.00	822
$442.50	Jul 24	63.35	65.95	$64.65	4.0%	1	1.00	5
$445.00	Jul 24	66.60	67.80	$67.20	1.8%	517	1.00	99
$447.50	Jul 24	68.50	70.85	$69.68	3.4%	4	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 676.5K, top 32.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	10.50	10.60	$10.55	0.9%	32.5K	0.49	2.9K
$400.00	Jul 24	4.00	4.10	$4.05	2.5%	26.8K	0.24	14.6K
$420.00	Jul 24	1.23	1.25	$1.24	1.6%	24.7K	0.09	9.8K
$390.00	Jul 24	6.70	6.75	$6.73	0.7%	24.0K	0.36	8.4K
$375.00	Jul 24	12.90	13.05	$12.98	1.2%	17.0K	0.56	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	12.35	12.50	$12.43	1.2%	29.0K	0.51	5.2K
$375.00	Jul 24	9.80	9.90	$9.85	1.0%	15.4K	0.44	3.6K
$370.00	Jul 24	7.55	7.65	$7.60	1.3%	14.8K	0.37	8.4K
$360.00	Jul 24	4.20	4.25	$4.22	1.2%	10.9K	0.24	3.3K
$382.50	Jul 24	13.80	13.90	$13.85	0.7%	8.8K	0.55	953

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 66.9%, max 106.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 21	105.4%	52.5%	100.6%	49	202
$310.00	Jul 24	Aug 21	101.0%	51.7%	95.5%	89	689
$315.00	Jul 24	Aug 21	96.8%	50.9%	90.1%	242	554
$320.00	Jul 24	Aug 21	93.3%	50.2%	85.9%	658	344
$325.00	Jul 24	Aug 28	90.3%	48.6%	85.8%	124	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 28	105.4%	51.0%	106.6%	181	1.3K
$310.00	Jul 24	Aug 28	101.0%	50.3%	100.7%	2.0K	4.7K
$315.00	Jul 24	Aug 28	96.8%	49.7%	94.9%	997	2.4K
$320.00	Jul 24	Aug 28	93.3%	49.2%	89.8%	7.2K	4.5K
$325.00	Jul 24	Aug 28	90.3%	48.6%	85.8%	7.2K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 492 found (best R:R 49.00, avg 4.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$435.00	Jul 27	$0.10	$2.40	$0.10	24.00	$432.60
$435.00	$437.50	Jul 29	$0.11	$2.39	$0.11	21.73	$435.11
$437.50	$440.00	Jul 29	$0.11	$2.39	$0.11	21.73	$437.61
$445.00	$450.00	Aug 3	$0.22	$4.78	$0.22	21.73	$445.22
$427.50	$430.00	Jul 24	$0.12	$2.38	$0.12	19.83	$427.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Jul 29	$0.10	$4.90	$0.10	49.00	$314.90
$310.00	$305.00	Aug 3	$0.12	$4.88	$0.12	40.67	$309.88
$315.00	$310.00	Aug 3	$0.17	$4.83	$0.17	28.41	$314.83
$310.00	$305.00	Aug 7	$0.19	$4.81	$0.19	25.32	$309.81
$320.00	$317.50	Jul 31	$0.10	$2.40	$0.10	24.00	$319.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 705 found (best R:R 49.00, avg 2.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$310.00	Aug 7	$4.90	$4.90	$0.10	49.00	$309.90
$310.00	$315.00	Jul 27	$4.85	$4.85	$0.15	32.33	$314.85
$330.00	$332.50	Jul 24	$2.40	$2.40	$0.10	24.00	$332.40
$332.50	$335.00	Jul 24	$2.40	$2.40	$0.10	24.00	$334.90
$335.00	$337.50	Jul 24	$2.40	$2.40	$0.10	24.00	$337.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$437.50	Jul 24	$2.40	$2.40	$0.10	24.00	$437.60
$435.00	$432.50	Jul 27	$2.40	$2.40	$0.10	24.00	$432.60
$445.00	$442.50	Jul 31	$2.40	$2.40	$0.10	24.00	$442.60
$450.00	$447.50	Jul 31	$2.40	$2.40	$0.10	24.00	$447.60
$435.00	$427.50	Jul 29	$7.18	$7.18	$0.32	22.44	$427.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $0.46, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jul 24	Jul 27	$0.10	105.4%	79.8%
$452.50	Jul 24	Jul 27	$0.13	89.1%	69.2%
$450.00	Jul 24	Jul 27	$0.14	88.5%	68.6%
$315.00	Jul 24	Jul 27	$0.15	96.8%	73.6%
$447.50	Jul 24	Jul 27	$0.15	88.0%	68.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$402.50	Jul 24	Jul 27	$0.07	84.5%	63.8%
$305.00	Jul 24	Jul 27	$0.08	105.4%	79.8%
$405.00	Jul 24	Jul 27	$0.08	84.7%	64.2%
$437.50	Jul 24	Jul 27	$0.08	86.3%	66.5%
$310.00	Jul 24	Jul 27	$0.10	101.0%	76.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 364 found (cheapest 6.04% of stock, avg 11.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 24	$12.98	$9.85	$22.83	$352.17	$397.83	6.04%
$377.50	Jul 24	$11.73	$11.10	$22.83	$354.67	$400.33	6.04%
$372.50	Jul 24	$14.33	$8.65	$22.98	$349.52	$395.48	6.08%
$380.00	Jul 24	$10.55	$12.43	$22.98	$357.02	$402.98	6.08%
$370.00	Jul 24	$15.77	$7.60	$23.37	$346.63	$393.37	6.18%
$382.50	Jul 24	$9.50	$13.85	$23.35	$359.15	$405.85	6.18%
$385.00	Jul 24	$8.50	$15.35	$23.85	$361.15	$408.85	6.31%
$367.50	Jul 24	$17.27	$6.63	$23.90	$343.60	$391.40	6.32%
$377.50	Jul 27	$12.52	$11.80	$24.32	$353.18	$401.82	6.43%
$375.00	Jul 27	$13.80	$10.58	$24.38	$350.62	$399.38	6.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.53% of stock, avg 6.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Jul 24	$6.73	$6.63	$13.36	$354.14	$403.36
$387.50	$367.50	Jul 24	$7.55	$6.63	$14.18	$353.32	$401.68
$390.00	$370.00	Jul 24	$6.73	$7.60	$14.33	$355.67	$404.33
$390.00	$367.50	Jul 27	$7.40	$7.38	$14.78	$352.72	$404.78
$385.00	$367.50	Jul 24	$8.50	$6.63	$15.13	$352.37	$400.13
$387.50	$370.00	Jul 24	$7.55	$7.60	$15.15	$354.85	$402.65
$405.00	$360.00	Aug 5	$7.00	$8.30	$15.30	$344.70	$420.30
$390.00	$372.50	Jul 24	$6.73	$8.65	$15.38	$357.12	$405.38
$387.50	$367.50	Jul 27	$8.27	$7.38	$15.65	$351.85	$403.15
$390.00	$370.00	Jul 27	$7.40	$8.35	$15.75	$354.25	$405.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 398 found (best R:R 32.33, avg credit $3.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Aug 7	$4.85	$0.15	32.33	$310.15	$324.85
305/310	315/320	Aug 7	$4.84	$0.16	30.25	$305.16	$319.84
370/375	380/385	Aug 5	$4.83	$0.17	28.41	$370.17	$384.83
305/310	315/320	Aug 14	$4.82	$0.18	26.78	$305.18	$319.82
335/338	342/345	Jul 29	$2.40	$0.10	24.00	$335.10	$344.90
318/320	325/328	Jul 31	$2.40	$0.10	24.00	$317.60	$327.40
305/310	320/325	Aug 7	$4.79	$0.21	22.81	$305.21	$324.79
310/315	320/325	Aug 21	$4.79	$0.21	22.81	$310.21	$324.79
315/320	325/330	Aug 21	$4.79	$0.21	22.81	$315.21	$329.79
325/328	335/338	Jul 29	$2.39	$0.11	21.73	$325.11	$337.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 7	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Aug 14	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Aug 3	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Aug 7	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 3	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Aug 7	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Aug 14	$0.06	$4.94	82.33
$392.50	$397.50	$402.50	Aug 3	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Aug 7	$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. 211 found (best net $-0.71, 210 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$450.00	1:2	Aug 5	-$0.90	$9.10
$430.00	$440.00	1:2	Aug 5	-$1.08	$8.92
$445.00	$450.00	1:2	Aug 3	-$0.87	$4.13
$440.00	$445.00	1:2	Aug 3	-$1.05	$3.95
$435.00	$440.00	1:2	Aug 3	-$1.23	$3.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Aug 5	-$0.71	$9.29
$340.00	$330.00	1:2	Aug 5	-$0.90	$9.10
$310.00	$305.00	1:2	Jul 24	-$0.12	$4.88
$315.00	$310.00	1:2	Jul 24	-$0.14	$4.86
$310.00	$305.00	1:2	Jul 27	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 204 found (best yield 6.03%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$22.80	0.52	0.5%	6.03%	6.57%	262	198
$380.00	Aug 21	$20.75	0.52	0.5%	5.49%	6.03%	1.8K	2.2K
$385.00	Aug 28	$20.50	0.49	1.9%	5.42%	7.28%	164	187
$382.50	Aug 21	$19.55	0.50	1.2%	5.17%	6.37%	360	99
$380.00	Aug 14	$18.70	0.51	0.5%	4.95%	5.48%	716	677
$385.00	Aug 21	$18.50	0.48	1.9%	4.89%	6.75%	2.6K	1.8K
$390.00	Aug 28	$18.40	0.45	3.2%	4.87%	8.05%	91	213
$387.50	Aug 21	$17.40	0.46	2.5%	4.60%	7.12%	86	21
$380.00	Aug 7	$16.50	0.51	0.5%	4.37%	4.90%	417	463
$395.00	Aug 28	$16.50	0.42	4.5%	4.37%	8.87%	100	219

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 517,286

Total Puts 293,979

Put/Call Ratio 0.57

Net Difference 223,307

Prior's Put/Call Breakdown

Total Calls 1,410,804

Total Puts 1,048,518

Put/Call Ratio 0.74

Net Difference 362,286

Prior 7-Day Put/Call Summary

Total Calls 7,778,684

Total Puts 6,080,995

Average Put/Call Ratio 0.78

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