TSLA - Options Database

TSLA

TESLA INC

$378.93 +2.53%

$378.98 (+0.01%)🌙

as of 07/21 06:02 PM

(7/21 16:00) ◀

Tuesday, July 21, 2026 (6:02pm)

▶

◀ 7/21 18:02

Option Volume

Detail

ℹ

Current (07/21) 887,251

Calls: 561,108 (63%)

Puts: 326,143 (37%)

Prior (07/20) 2,459,322

Calls: 1,410,804 (57%)

Puts: 1,048,518 (43%)

Current vs Prior -63.92%

Calls: -60.23% (Calls)

Puts: -68.89% (Puts)

Prior 7-Day Total 14,670,944

Calls: 8,295,970 (57%)

Puts: 6,374,974 (43%)

Prior 7-Day Average 2,095,849

Calls: 1,185,138 (57%)

Puts: 910,710 (43%)

Current vs Prior 7-Day Avg -57.67%

Calls: -52.65%

Puts: -64.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $899.23M

Calls: $547.50M (61%)

Puts: $351.73M (39%)

Prior (07/20) $1.22B

Calls: $446.66M (37%)

Puts: $769.10M (63%)

Current vs Prior -26.04%

Calls: +22.58%

Puts: -54.27%

Prior 7-Day Total $7.18B

Calls: $3.58B (50%)

Puts: $3.61B (50%)

Prior 7-Day Average $1.03B

Calls: $510.98M (50%)

Puts: $515.15M (50%)

Current vs Prior 7-Day Avg -12.37%

Calls: +7.15%

Puts: -31.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.58

Prior (07/20) 0.74

Current vs Prior -21.79%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -22.76%

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 35,574,585

Calls: 20,496,000 (58%)

Puts: 15,078,585 (42%)

Prior 7-Day Average 5,082,083

Calls: 2,928,000 (58%)

Puts: 2,154,083 (42%)

Current vs Prior 7-Day Avg +1.15%

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 6.28% | 6.71%6.28% | 8.00%11.49% | 15.35%

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

Current vs Prior -9.97% | -9.09%-9.97% | -6.98%+1545.55% | +28.29%

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

Current vs 7-Day Avg +83.72% | +33.54%+78.23% | +0.02%+601.58% | +21.52%

Prior 7-Day Eod 6.39% | 6.79%6.97% | 8.60%0.70% | 11.97%

Current vs 7-Day Eod -1.82% | -1.19%-9.97% | -6.98%+1545.55% | +28.29%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.47% | 3.55%

Calls: 1.66% | 2.72%

Puts: 1.28% | 4.39%

Prior 3.73% | 2.54%

Calls: 2.55% | 3.16%

Puts: 4.91% | 1.92%

Current vs Prior -60.59% | +39.76%

Prior 7-Day Avg 3.03% | 2.20%

Calls: 3.34% | 2.52%

Puts: 3.30% | 2.22%

Current vs 7-Day Avg -51.42% | +61.36%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($547.50M). Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 22% - 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 760 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 21	72.05	72.55	$72.30	0.7%	11	0.92	480
$380.00	Aug 21	21.20	21.35	$21.28	0.7%	1.9K	0.52	2.2K
$315.00	Aug 21	67.50	68.00	$67.75	0.7%	2	0.91	486
$382.50	Jul 31	13.05	13.15	$13.10	0.8%	521	0.48	689
$350.00	Aug 21	38.95	39.25	$39.10	0.8%	44	0.74	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	20.90	21.05	$20.98	0.7%	1.0K	0.48	6.5K
$410.00	Aug 21	39.85	40.15	$40.00	0.7%	107	0.68	4.2K
$390.00	Aug 21	26.50	26.70	$26.60	0.8%	225	0.55	7.4K
$367.50	Jul 24	6.10	6.15	$6.13	0.8%	6.6K	0.32	743
$405.00	Aug 21	36.25	36.55	$36.40	0.8%	34	0.65	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.55, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Jul 24	0.17	0.18	$0.18	5.6%	449	0.02	587
$450.00	Jul 24	0.20	0.21	$0.21	4.8%	4.8K	0.02	6.6K
$447.50	Jul 24	0.22	0.24	$0.23	8.7%	790	0.02	607
$445.00	Jul 24	0.26	0.28	$0.27	7.4%	2.0K	0.02	2.3K
$442.50	Jul 24	0.30	0.32	$0.31	6.5%	965	0.03	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 24	0.13	0.14	$0.14	7.1%	194	0.01	1.1K
$310.00	Jul 24	0.15	0.16	$0.16	6.3%	987	0.01	4.4K
$315.00	Jul 24	0.18	0.20	$0.19	10.5%	565	0.02	2.2K
$317.50	Jul 24	0.20	0.22	$0.21	9.5%	184	0.02	353
$305.00	Jul 27	0.19	0.22	$0.21	14.3%	8	0.01	54

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 27	73.00	75.80	$74.40	3.8%	--	1.00	11
$310.00	Jul 27	67.95	70.80	$69.38	4.1%	12	1.00	3
$315.00	Jul 27	62.90	65.85	$64.38	4.6%	12	1.00	3
$320.00	Jul 27	58.25	60.70	$59.48	4.1%	2	1.00	7
$305.00	Jul 24	72.95	75.40	$74.18	3.3%	49	0.99	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 24	60.60	61.95	$61.28	2.2%	73	1.00	822
$442.50	Jul 24	61.65	65.70	$63.68	6.4%	1	1.00	5
$445.00	Jul 24	64.60	67.75	$66.18	4.8%	517	1.00	99
$447.50	Jul 24	66.60	70.60	$68.60	5.8%	4	1.00	--
$450.00	Jul 24	69.95	72.20	$71.08	3.2%	196	1.00	643

Most actively traded options today. High liquidity = easy entry/exit. 793 active (total vol 737.2K, top 36.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	10.75	10.90	$10.83	1.4%	36.4K	0.50	2.9K
$400.00	Jul 24	4.15	4.20	$4.18	1.2%	28.8K	0.25	14.6K
$390.00	Jul 24	6.85	6.95	$6.90	1.4%	27.4K	0.37	8.4K
$420.00	Jul 24	1.28	1.30	$1.29	1.6%	25.5K	0.10	9.8K
$375.00	Jul 24	13.20	13.40	$13.30	1.5%	18.2K	0.57	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	11.65	11.80	$11.73	1.3%	31.5K	0.50	5.2K
$375.00	Jul 24	9.15	9.25	$9.20	1.1%	18.6K	0.43	3.6K
$370.00	Jul 24	7.00	7.10	$7.05	1.4%	16.1K	0.36	8.4K
$360.00	Jul 24	3.80	3.90	$3.85	2.6%	11.8K	0.23	3.3K
$377.50	Jul 24	10.40	10.50	$10.45	1.0%	11.3K	0.46	2.1K

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 68.4%, max 111.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 21	107.5%	52.3%	105.5%	49	202
$310.00	Jul 24	Aug 21	102.3%	51.5%	98.7%	102	689
$315.00	Jul 24	Aug 21	97.9%	50.7%	93.1%	247	554
$320.00	Jul 24	Aug 21	93.9%	50.0%	87.8%	661	344
$325.00	Jul 24	Aug 28	90.7%	48.4%	87.4%	127	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 24	Aug 28	107.5%	50.8%	111.8%	198	1.3K
$310.00	Jul 24	Aug 28	102.3%	50.0%	104.4%	2.1K	4.7K
$315.00	Jul 24	Aug 28	97.9%	49.5%	97.9%	1.1K	2.4K
$320.00	Jul 24	Aug 28	93.9%	48.9%	92.2%	7.5K	4.5K
$325.00	Jul 24	Aug 28	90.7%	48.4%	87.4%	7.3K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 44.45, avg 4.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$432.50	Jul 24	$0.10	$2.40	$0.10	24.00	$430.10
$442.50	$445.00	Jul 31	$0.11	$2.39	$0.11	21.73	$442.61
$445.00	$447.50	Jul 31	$0.11	$2.39	$0.11	21.73	$445.11
$445.00	$450.00	Aug 3	$0.23	$4.77	$0.23	20.74	$445.23
$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
$310.00	$305.00	Aug 3	$0.11	$4.89	$0.11	44.45	$309.89
$315.00	$310.00	Aug 3	$0.15	$4.85	$0.15	32.33	$314.85
$320.00	$310.00	Aug 5	$0.34	$9.66	$0.34	28.41	$319.66
$310.00	$305.00	Aug 7	$0.18	$4.82	$0.18	26.78	$309.82
$320.00	$315.00	Aug 3	$0.19	$4.81	$0.19	25.32	$319.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 706 found (best R:R 49.00, avg 2.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$320.00	Jul 27	$4.90	$4.90	$0.10	49.00	$319.90
$305.00	$310.00	Aug 3	$4.85	$4.85	$0.15	32.33	$309.85
$305.00	$310.00	Aug 7	$4.85	$4.85	$0.15	32.33	$309.85
$325.00	$327.50	Jul 24	$2.40	$2.40	$0.10	24.00	$327.40
$332.50	$335.00	Jul 27	$2.40	$2.40	$0.10	24.00	$334.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$440.00	Jul 27	$4.90	$4.90	$0.10	49.00	$440.10
$442.50	$440.00	Jul 24	$2.40	$2.40	$0.10	24.00	$440.10
$430.00	$427.50	Jul 27	$2.40	$2.40	$0.10	24.00	$427.60
$430.00	$427.50	Jul 24	$2.38	$2.38	$0.12	19.83	$427.62
$435.00	$432.50	Jul 24	$2.38	$2.38	$0.12	19.83	$432.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $0.47, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jul 24	Jul 27	$0.08	92.5%	69.9%
$450.00	Jul 24	Jul 27	$0.13	90.6%	68.9%
$452.50	Jul 24	Jul 27	$0.13	90.9%	69.5%
$447.50	Jul 24	Jul 27	$0.16	89.6%	68.4%
$327.50	Jul 24	Jul 27	$0.17	89.1%	67.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jul 24	Jul 27	$0.07	107.5%	79.9%
$310.00	Jul 24	Jul 27	$0.09	102.3%	76.7%
$315.00	Jul 24	Jul 27	$0.12	97.9%	73.9%
$317.50	Jul 24	Jul 27	$0.13	95.7%	72.5%
$320.00	Jul 24	Jul 27	$0.14	93.9%	71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 373 found (cheapest 5.94% of stock, avg 11.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 24	$13.30	$9.20	$22.50	$352.50	$397.50	5.94%
$377.50	Jul 24	$12.05	$10.45	$22.50	$355.00	$400.00	5.94%
$380.00	Jul 24	$10.83	$11.73	$22.56	$357.44	$402.56	5.95%
$382.50	Jul 24	$9.70	$13.08	$22.78	$359.72	$405.28	6.01%
$372.50	Jul 24	$14.70	$8.10	$22.80	$349.70	$395.30	6.02%
$370.00	Jul 24	$16.18	$7.05	$23.23	$346.77	$393.23	6.13%
$385.00	Jul 24	$8.70	$14.58	$23.28	$361.72	$408.28	6.14%
$367.50	Jul 24	$17.70	$6.13	$23.83	$343.67	$391.33	6.29%
$387.50	Jul 24	$7.75	$16.20	$23.95	$363.55	$411.45	6.32%
$377.50	Jul 27	$12.88	$11.15	$24.03	$353.47	$401.53	6.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.47% of stock, avg 6.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Jul 24	$6.10	$7.05	$13.15	$356.85	$405.65
$390.00	$370.00	Jul 24	$6.90	$7.05	$13.95	$356.05	$403.95
$392.50	$372.50	Jul 24	$6.10	$8.10	$14.20	$358.30	$406.70
$392.50	$370.00	Jul 27	$6.80	$7.83	$14.63	$355.37	$407.13
$387.50	$370.00	Jul 24	$7.75	$7.05	$14.80	$355.20	$402.30
$390.00	$372.50	Jul 24	$6.90	$8.10	$15.00	$357.50	$405.00
$405.00	$360.00	Aug 5	$7.13	$8.10	$15.23	$344.77	$420.23
$392.50	$375.00	Jul 24	$6.10	$9.20	$15.30	$359.70	$407.80
$390.00	$370.00	Jul 27	$7.63	$7.83	$15.46	$354.54	$405.46
$392.50	$372.50	Jul 27	$6.80	$8.85	$15.65	$356.85	$408.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 360 found (best R:R 44.45, avg credit $3.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Aug 7	$4.89	$0.11	44.45	$310.11	$324.89
365/370	375/380	Aug 5	$4.85	$0.15	32.33	$365.15	$379.85
305/310	315/320	Aug 7	$4.83	$0.17	28.41	$305.17	$319.83
305/310	320/325	Aug 7	$4.83	$0.17	28.41	$305.17	$324.83
305/310	315/320	Aug 14	$4.83	$0.17	28.41	$305.17	$319.83
315/320	325/330	Aug 21	$4.83	$0.17	28.41	$315.17	$329.83
340/345	350/355	Aug 28	$4.81	$0.19	25.32	$340.19	$354.81
328/330	335/338	Jul 29	$2.40	$0.10	24.00	$327.60	$337.40
320/325	330/335	Aug 7	$4.79	$0.21	22.81	$320.21	$334.79
310/315	320/325	Aug 14	$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. 413 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Aug 14	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 7	$0.07	$4.93	70.43
$315.00	$320.00	$325.00	Aug 21	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Aug 28	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Aug 7	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 7	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 14	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 21	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Aug 28	$0.07	$4.93	70.43
$405.00	$410.00	$415.00	Aug 28	$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. 216 found (best net $-0.64, 215 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$450.00	1:2	Aug 5	-$0.97	$9.03
$430.00	$440.00	1:2	Aug 5	-$1.29	$8.71
$445.00	$450.00	1:2	Aug 3	-$0.90	$4.10
$440.00	$445.00	1:2	Aug 3	-$1.10	$3.90
$435.00	$440.00	1:2	Aug 3	-$1.26	$3.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Aug 5	-$0.64	$9.36
$320.00	$310.00	1:2	Aug 5	-$0.68	$9.32
$340.00	$330.00	1:2	Aug 5	-$0.83	$9.17
$310.00	$305.00	1:2	Jul 24	-$0.12	$4.88
$315.00	$310.00	1:2	Jul 24	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 205 found (best yield 6.12%, avg 1.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 28	$23.20	0.52	0.3%	6.12%	6.40%	294	198
$380.00	Aug 21	$21.20	0.52	0.3%	5.59%	5.88%	1.9K	2.2K
$385.00	Aug 28	$20.75	0.49	1.6%	5.48%	7.08%	169	187
$382.50	Aug 21	$20.00	0.50	0.9%	5.28%	6.22%	370	99
$380.00	Aug 14	$19.15	0.52	0.3%	5.05%	5.34%	749	677
$385.00	Aug 21	$18.90	0.49	1.6%	4.99%	6.59%	2.6K	1.8K
$390.00	Aug 28	$18.80	0.46	2.9%	4.96%	7.88%	92	213
$387.50	Aug 21	$17.80	0.47	2.3%	4.70%	6.96%	86	21
$380.00	Aug 7	$16.95	0.52	0.3%	4.47%	4.76%	489	463
$385.00	Aug 14	$16.90	0.48	1.6%	4.46%	6.06%	167	410

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 561,108

Total Puts 326,143

Put/Call Ratio 0.58

Net Difference 234,965

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 8,295,970

Total Puts 6,374,974

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