TSLA - Options Database

TSLA

TESLA INC

$393.55 -3.48%

(7/13 13:00) ◀

Monday, July 13, 2026 (2:00pm)

▶ (7/13 15:01)

◀ 7/13 14:01 ▶

Option Volume

Detail

ℹ

Current (07/13 2:00pm) 1,971,280

Calls: 1,011,963 (51%)

Puts: 959,317 (49%)

Prior (07/10) 2,745,447

Calls: 1,759,336 (64%)

Puts: 986,111 (36%)

Current vs Prior -28.20%

Calls: -42.48% (Calls)

Puts: -2.72% (Puts)

Prior 7-Day Total 22,740,594

Calls: 13,490,210 (59%)

Puts: 9,250,384 (41%)

Prior 7-Day Average 3,248,656

Calls: 1,927,172 (59%)

Puts: 1,321,483 (41%)

Current vs Prior 7-Day Avg -39.32%

Calls: -47.49%

Puts: -27.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 2:00pm) $810.83M

Calls: $360.23M (44%)

Puts: $450.60M (56%)

Prior (07/10) $890.82M

Calls: $625.87M (70%)

Puts: $264.95M (30%)

Current vs Prior -8.98%

Calls: -42.44%

Puts: +70.07%

Prior 7-Day Total $11.27B

Calls: $7.13B (63%)

Puts: $4.14B (37%)

Prior 7-Day Average $1.61B

Calls: $1.02B (63%)

Puts: $592.07M (37%)

Current vs Prior 7-Day Avg -49.64%

Calls: -64.62%

Puts: -23.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 2:00pm) 0.95

Prior (07/10) 0.56

Current vs Prior +69.13%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +31.47%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 2:00pm) 5,669,114

Calls: 3,244,106 (57%)

Puts: 2,425,008 (43%)

Prior (07/10) 6,023,878

Calls: 3,456,695 (57%)

Puts: 2,567,183 (43%)

Current vs Prior -5.89%

Prior 7-Day Total 41,138,687

Calls: 23,692,757 (58%)

Puts: 17,445,930 (42%)

Prior 7-Day Average 5,876,955

Calls: 3,384,679 (58%)

Puts: 2,492,275 (42%)

Current vs Prior 7-Day Avg -3.54%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 1.01% | 3.31%4.46% | 8.28%3.31% | 13.04%

Prior 2.53% | 4.06%0.69% | 4.98%4.06% | 13.13%

Current vs Prior -60.08% | -18.60%+549.03% | +66.12%-18.60% | -0.74%

Prior 7-Day Avg 2.86% | 4.11%3.63% | 6.41%5.53% | 13.67%

Current vs 7-Day Avg -64.68% | -19.63%+22.83% | +29.25%-40.26% | -4.63%

Prior 7-Day Eod 2.53% | 4.06%0.69% | 4.98%4.06% | 13.13%

Current vs 7-Day Eod -60.08% | -18.60%+549.03% | +66.12%-18.60% | -0.74%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.74% | 2.30%

Calls: 3.24% | 2.33%

Puts: 4.23% | 2.28%

Prior 2.40% | 3.03%

Calls: 2.15% | 3.21%

Puts: 2.64% | 2.85%

Current vs Prior +55.83% | -24.09%

Prior 7-Day Avg 3.23% | 2.73%

Calls: 3.21% | 2.64%

Puts: 3.25% | 2.81%

Current vs 7-Day Avg +15.74% | -15.71%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 69% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	NEUTRAL	MIXED
13:00	BEARISH	NEUTRAL	MIXED
12:00	BEARISH	NEUTRAL	MIXED
11:00	BULLISH	NEUTRAL	BULLISH
10:00	BEARISH	BEARISH	BEARISH

📈 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 722 of results (avg 2.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 21	69.15	69.60	$69.38	0.6%	11	0.88	232
$350.00	Aug 21	52.75	53.10	$52.93	0.7%	82	0.80	1.6K
$327.50	Jul 24	67.20	67.65	$67.43	0.7%	190	0.95	--
$325.00	Aug 21	73.50	74.00	$73.75	0.7%	10	0.89	266
$375.00	Aug 21	35.40	35.65	$35.53	0.7%	6	0.66	662

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	76.30	76.65	$76.47	0.5%	15	1.00	1.3K
$460.00	Aug 21	70.75	71.10	$70.93	0.5%	8	0.81	1.0K
$460.00	Jul 13	66.35	66.70	$66.53	0.5%	362	1.00	--
$460.00	Jul 17	66.30	66.65	$66.47	0.5%	12	1.00	2.3K
$457.50	Jul 13	63.75	64.10	$63.93	0.5%	5	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.36, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 15	0.05	0.06	$0.06	16.7%	989	0.01	1.4K
$445.00	Jul 15	0.06	0.07	$0.07	14.3%	535	0.01	462
$400.00	Jul 13	0.07	0.08	$0.08	12.5%	160.1K	0.05	1.4K
$442.50	Jul 15	0.07	0.08	$0.08	12.5%	86	0.01	246
$440.00	Jul 15	0.08	0.09	$0.09	11.1%	1.2K	0.01	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 15	0.05	0.06	$0.06	16.7%	92	0.01	318
$325.00	Jul 15	0.06	0.07	$0.07	14.3%	113	0.01	737
$330.00	Jul 15	0.07	0.08	$0.08	12.5%	257	0.01	69
$335.00	Jul 15	0.08	0.09	$0.09	11.1%	222	0.01	5.0K
$340.00	Jul 15	0.09	0.10	$0.10	10.0%	54	0.01	265

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 13	77.95	79.00	$78.47	1.3%	19	1.00	5
$320.00	Jul 13	72.95	74.10	$73.53	1.6%	40	1.00	2
$325.00	Jul 13	67.95	68.80	$68.38	1.2%	53	1.00	--
$330.00	Jul 13	63.00	63.95	$63.48	1.5%	100	1.00	6
$335.00	Jul 13	57.95	58.85	$58.40	1.5%	40	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 15	36.40	36.80	$36.60	1.1%	40	1.00	830
$432.50	Jul 15	38.75	39.35	$39.05	1.5%	16	1.00	9
$435.00	Jul 15	41.20	42.00	$41.60	1.9%	--	1.00	32
$440.00	Jul 15	46.20	46.80	$46.50	1.3%	20	1.00	19
$442.50	Jul 15	48.65	49.35	$49.00	1.4%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 820 active (total vol 1.9M, top 160.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 13	0.07	0.08	$0.08	12.5%	160.1K	0.05	1.4K
$397.50	Jul 13	0.22	0.23	$0.23	4.3%	94.6K	0.13	625
$395.00	Jul 13	0.68	0.70	$0.69	2.9%	81.9K	0.33	1.4K
$405.00	Jul 13	0.02	0.03	$0.03	33.3%	61.9K	0.01	1.6K
$402.50	Jul 13	0.03	0.04	$0.04	25.0%	59.8K	0.02	659

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Jul 13	0.78	0.81	$0.80	3.8%	157.7K	0.37	2.1K
$395.00	Jul 13	2.09	2.18	$2.13	4.2%	145.3K	0.67	1.7K
$390.00	Jul 13	0.23	0.24	$0.24	4.2%	120.1K	0.14	2.2K
$397.50	Jul 13	4.10	4.35	$4.22	5.9%	50.6K	0.87	1.2K
$387.50	Jul 13	0.06	0.08	$0.07	28.6%	49.2K	0.05	678

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 262.1%, max 751.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 13	Aug 21	440.9%	51.8%	751.4%	19	176
$320.00	Jul 13	Aug 21	411.8%	51.1%	705.6%	55	296
$325.00	Jul 13	Aug 21	383.1%	50.4%	659.8%	63	266
$330.00	Jul 13	Aug 21	354.7%	49.8%	611.6%	111	238
$470.00	Jul 13	Aug 21	352.3%	49.7%	609.4%	406	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 13	Aug 21	440.9%	51.8%	751.4%	29	1.8K
$320.00	Jul 13	Aug 21	411.8%	51.1%	705.6%	536	10.0K
$325.00	Jul 13	Aug 21	383.1%	50.4%	659.8%	616	884
$330.00	Jul 13	Aug 21	354.7%	49.8%	611.6%	390	5.5K
$470.00	Jul 13	Aug 21	352.3%	49.7%	609.4%	92	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 24.64, avg 4.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$467.50	Jul 24	$0.10	$2.40	$0.10	24.00	$465.10
$417.50	$420.00	Jul 15	$0.11	$2.39	$0.11	21.73	$417.61
$460.00	$462.50	Jul 24	$0.11	$2.39	$0.11	21.73	$460.11
$462.50	$465.00	Jul 24	$0.11	$2.39	$0.11	21.73	$462.61
$427.50	$430.00	Jul 17	$0.12	$2.38	$0.12	19.83	$427.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$320.00	Jul 27	$0.39	$9.61	$0.39	24.64	$329.61
$320.00	$315.00	Jul 31	$0.20	$4.80	$0.20	24.00	$319.80
$370.00	$367.50	Jul 15	$0.11	$2.39	$0.11	21.73	$369.89
$357.50	$355.00	Jul 20	$0.12	$2.38	$0.12	19.83	$357.38
$335.00	$332.50	Jul 24	$0.12	$2.38	$0.12	19.83	$334.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 585 found (best R:R 82.33, avg 3.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 13	$4.90	$4.90	$0.10	49.00	$329.90
$345.00	$350.00	Jul 13	$4.90	$4.90	$0.10	49.00	$349.90
$320.00	$330.00	Jul 20	$9.75	$9.75	$0.25	39.00	$329.75
$335.00	$340.00	Jul 13	$4.87	$4.87	$0.13	37.46	$339.87
$325.00	$330.00	Jul 15	$4.86	$4.86	$0.14	34.71	$329.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Jul 20	$9.88	$9.88	$0.12	82.33	$440.12
$440.00	$435.00	Jul 15	$4.90	$4.90	$0.10	49.00	$435.10
$430.00	$427.50	Jul 17	$2.40	$2.40	$0.10	24.00	$427.60
$432.50	$430.00	Jul 17	$2.40	$2.40	$0.10	24.00	$430.10
$422.50	$420.00	Jul 15	$2.39	$2.39	$0.11	21.73	$420.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $1.01, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jul 13	Jul 15	$0.06	251.8%	68.5%
$442.50	Jul 13	Jul 15	$0.07	241.2%	67.0%
$355.00	Jul 13	Jul 15	$0.08	216.4%	66.1%
$440.00	Jul 13	Jul 15	$0.08	230.6%	65.3%
$437.50	Jul 13	Jul 15	$0.09	219.8%	63.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 13	Jul 15	$0.05	272.6%	72.4%
$452.50	Jul 13	Jul 15	$0.05	282.8%	74.3%
$325.00	Jul 13	Jul 15	$0.06	383.1%	103.3%
$330.00	Jul 13	Jul 15	$0.07	354.7%	97.5%
$435.00	Jul 13	Jul 15	$0.07	209.0%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 0.67% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 13	$1.85	$0.80	$2.65	$389.85	$395.15	0.67%
$395.00	Jul 13	$0.69	$2.13	$2.82	$392.18	$397.82	0.72%
$390.00	Jul 13	$3.70	$0.24	$3.94	$386.06	$393.94	1.00%
$397.50	Jul 13	$0.23	$4.22	$4.45	$393.05	$401.95	1.13%
$387.50	Jul 13	$6.05	$0.07	$6.12	$381.38	$393.62	1.56%
$400.00	Jul 13	$0.08	$6.60	$6.68	$393.32	$406.68	1.70%
$385.00	Jul 13	$8.50	$0.03	$8.53	$376.47	$393.53	2.17%
$402.50	Jul 13	$0.04	$9.05	$9.09	$393.41	$411.59	2.31%
$382.50	Jul 13	$10.85	$0.02	$10.87	$371.63	$393.37	2.76%
$405.00	Jul 13	$0.03	$11.52	$11.55	$393.45	$416.55	2.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.12% of stock, avg 5.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$390.00	Jul 13	$0.23	$0.24	$0.47	$389.53	$397.97
$395.00	$390.00	Jul 13	$0.69	$0.24	$0.93	$389.07	$395.93
$397.50	$392.50	Jul 13	$0.23	$0.80	$1.03	$391.47	$398.53
$395.00	$392.50	Jul 13	$0.69	$0.80	$1.49	$391.01	$396.49
$405.00	$382.50	Jul 15	$1.97	$1.95	$3.92	$378.58	$408.92
$402.50	$382.50	Jul 15	$2.55	$1.95	$4.50	$378.00	$407.00
$405.00	$385.00	Jul 15	$1.97	$2.55	$4.52	$380.48	$409.52
$402.50	$385.00	Jul 15	$2.55	$2.55	$5.10	$379.90	$407.60
$400.00	$382.50	Jul 15	$3.28	$1.95	$5.23	$377.27	$405.23
$405.00	$387.50	Jul 15	$1.97	$3.30	$5.27	$382.23	$410.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 34.71, avg credit $4.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	330/335	Jul 31	$4.86	$0.14	34.71	$320.14	$334.86
315/320	325/330	Jul 31	$4.85	$0.15	32.33	$315.15	$329.85
325/330	335/340	Jul 31	$4.84	$0.16	30.25	$325.16	$339.84
330/335	340/345	Aug 21	$4.83	$0.17	28.41	$330.17	$344.83
330/335	340/345	Jul 31	$4.82	$0.18	26.78	$330.18	$344.82
315/320	325/330	Aug 21	$4.81	$0.19	25.32	$315.19	$329.81
330/332	342/345	Jul 24	$2.40	$0.10	24.00	$330.10	$344.90
315/320	330/335	Jul 31	$4.80	$0.20	24.00	$315.20	$334.80
320/325	330/335	Aug 7	$4.79	$0.21	22.81	$320.21	$334.79
355/358	362/365	Jul 20	$2.39	$0.11	21.73	$355.11	$364.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 426 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Jul 31	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 14	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 21	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Jul 27	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Jul 31	$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	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$450.00	$455.00	$460.00	Jul 31	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 7	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 14	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 304 found (best net $-12.59, 297 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$460.00	1:2	Jul 27	-$1.32	$3.68
$465.00	$470.00	1:2	Jul 31	-$1.54	$3.46
$450.00	$455.00	1:2	Jul 27	-$1.66	$3.34
$460.00	$465.00	1:2	Jul 31	-$1.76	$3.24
$445.00	$450.00	1:2	Jul 27	-$1.90	$3.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Jul 27	-$12.59	$17.41
$330.00	$320.00	1:2	Jul 27	-$0.36	$9.64
$340.00	$330.00	1:2	Jul 27	-$0.44	$9.56
$350.00	$340.00	1:2	Jul 27	-$0.76	$9.24
$360.00	$350.00	1:2	Jul 27	-$1.41	$8.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.23%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 21	$24.50	0.52	0.4%	6.23%	6.59%	2.8K	999
$395.00	Aug 14	$22.35	0.52	0.4%	5.68%	6.05%	595	200
$400.00	Aug 21	$22.20	0.49	1.6%	5.64%	7.28%	1.8K	5.6K
$395.00	Aug 7	$20.20	0.52	0.4%	5.13%	5.50%	577	447
$400.00	Aug 14	$20.10	0.49	1.6%	5.11%	6.75%	1.0K	285
$405.00	Aug 21	$20.10	0.46	2.9%	5.11%	8.02%	335	1.5K
$410.00	Aug 21	$18.15	0.43	4.2%	4.61%	8.79%	1.0K	4.1K
$405.00	Aug 14	$18.00	0.45	2.9%	4.57%	7.48%	77	109
$400.00	Aug 7	$17.95	0.48	1.6%	4.56%	6.20%	816	1.5K
$395.00	Jul 31	$17.85	0.51	0.4%	4.54%	4.90%	815	617

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 1,011,963

Total Puts 959,317

Put/Call Ratio 0.95

Net Difference 52,646

Prior's Put/Call Breakdown

Total Calls 1,759,336

Total Puts 986,111

Put/Call Ratio 0.56

Net Difference 773,225

Prior 7-Day Put/Call Summary

Total Calls 13,490,210

Total Puts 9,250,384

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