TSLA - Options Database

TSLA

TESLA INC

$399.00 +1.07%

(7/14 10:00) ◀

Tuesday, July 14, 2026 (11:00am)

▶ (7/14 12:00)

◀ 7/14 11:00 ▶

Option Volume

Detail

ℹ

Current (07/14 11:00am) 564,446

Calls: 345,248 (61%)

Puts: 219,198 (39%)

Prior (07/13) 1,039,711

Calls: 539,106 (52%)

Puts: 500,605 (48%)

Current vs Prior -45.71%

Calls: -35.96% (Calls)

Puts: -56.21% (Puts)

Prior 7-Day Total 23,019,136

Calls: 13,340,250 (58%)

Puts: 9,678,886 (42%)

Prior 7-Day Average 3,288,448

Calls: 1,905,750 (58%)

Puts: 1,382,698 (42%)

Current vs Prior 7-Day Avg -82.84%

Calls: -81.88%

Puts: -84.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 11:00am) $353.65M

Calls: $224.08M (63%)

Puts: $129.57M (37%)

Prior (07/13) $453.62M

Calls: $266.08M (59%)

Puts: $187.54M (41%)

Current vs Prior -22.04%

Calls: -15.78%

Puts: -30.91%

Prior 7-Day Total $10.65B

Calls: $6.36B (60%)

Puts: $4.29B (40%)

Prior 7-Day Average $1.52B

Calls: $908.64M (60%)

Puts: $612.99M (40%)

Current vs Prior 7-Day Avg -76.76%

Calls: -75.34%

Puts: -78.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 11:00am) 0.63

Prior (07/13) 0.93

Current vs Prior -31.63%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -18.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 11:00am) 5,702,629

Calls: 3,275,535 (57%)

Puts: 2,427,094 (43%)

Prior (07/13) 5,669,114

Calls: 3,244,106 (57%)

Puts: 2,425,008 (43%)

Current vs Prior +0.59%

Prior 7-Day Total 41,095,816

Calls: 23,665,275 (58%)

Puts: 17,430,541 (42%)

Prior 7-Day Average 5,870,830

Calls: 3,380,753 (58%)

Puts: 2,490,077 (42%)

Current vs Prior 7-Day Avg -2.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.52% | 3.90%3.90% | 8.03%2.52% | 12.83%

Prior 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%

Current vs Prior -21.46% | -10.22%-10.22% | -1.83%-21.46% | -1.04%

Prior 7-Day Avg 2.99% | 4.23%3.75% | 6.70%5.15% | 13.55%

Current vs 7-Day Avg -15.70% | -7.79%+4.16% | +19.81%-51.05% | -5.29%

Prior 7-Day Eod 3.21% | 4.35%4.35% | 8.18%3.21% | 12.97%

Current vs 7-Day Eod -21.46% | -10.22%-10.22% | -1.83%-21.46% | -1.04%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.99% | 1.60%

Calls: 1.92% | 1.87%

Puts: 2.06% | 1.32%

Prior 2.91% | 1.15%

Calls: 2.81% | 1.43%

Puts: 3.00% | 0.87%

Current vs Prior -31.62% | +39.13%

Prior 7-Day Avg 3.37% | 2.66%

Calls: 3.36% | 2.59%

Puts: 3.37% | 2.73%

Current vs 7-Day Avg -40.90% | -39.78%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($224.08M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 32% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 710 of results (avg 2.5%, best 0.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	20.30	20.35	$20.33	0.2%	119	0.46	4.2K
$430.00	Aug 7	9.45	9.50	$9.48	0.5%	58	0.31	1.1K
$415.00	Aug 21	18.30	18.40	$18.35	0.5%	40	0.43	2.7K
$410.00	Aug 14	18.15	18.25	$18.20	0.5%	27	0.46	348
$395.00	Aug 21	27.15	27.30	$27.23	0.6%	353	0.56	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Aug 21	49.85	50.15	$50.00	0.6%	29	0.71	2.0K
$450.00	Aug 21	57.65	58.00	$57.83	0.6%	140	0.75	1.7K
$400.00	Aug 21	23.90	24.05	$23.98	0.6%	440	0.48	8.3K
$425.00	Aug 21	39.00	39.25	$39.13	0.6%	23	0.63	1.2K
$460.00	Jul 17	60.80	61.20	$61.00	0.7%	112	1.00	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.36, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 15	0.05	0.06	$0.06	16.7%	1.2K	0.01	2.3K
$442.50	Jul 15	0.05	0.06	$0.06	16.7%	62	0.01	266
$445.00	Jul 15	0.05	0.06	$0.06	16.7%	471	0.01	670
$437.50	Jul 15	0.06	0.07	$0.07	14.3%	253	0.01	385
$435.00	Jul 15	0.07	0.08	$0.08	12.5%	1.4K	0.01	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 15	0.05	0.06	$0.06	16.7%	199	0.01	1.9K
$362.50	Jul 15	0.06	0.07	$0.07	14.3%	102	0.01	271
$365.00	Jul 15	0.07	0.08	$0.08	12.5%	270	0.01	691
$367.50	Jul 15	0.08	0.09	$0.09	11.1%	304	0.01	533
$325.00	Jul 17	0.09	0.10	$0.10	10.0%	97	0.01	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 15	77.90	80.15	$79.03	2.8%	--	1.00	35
$325.00	Jul 15	73.10	75.05	$74.07	2.6%	--	1.00	21
$330.00	Jul 15	68.30	69.65	$68.97	2.0%	238	1.00	80
$335.00	Jul 15	63.20	65.15	$64.18	3.0%	--	1.00	13
$340.00	Jul 15	58.50	59.55	$59.03	1.8%	614	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 15	28.15	29.05	$28.60	3.1%	--	1.00	68
$430.00	Jul 15	30.85	31.30	$31.08	1.4%	807	1.00	846
$432.50	Jul 15	33.20	34.00	$33.60	2.4%	--	1.00	16
$435.00	Jul 15	35.75	36.50	$36.13	2.1%	4	1.00	32
$437.50	Jul 15	38.25	38.90	$38.58	1.7%	6	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 530.3K, top 45.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	3.90	4.00	$3.95	2.5%	45.9K	0.47	4.1K
$405.00	Jul 15	2.07	2.09	$2.08	1.0%	26.4K	0.30	5.3K
$397.50	Jul 15	5.15	5.25	$5.20	1.9%	18.8K	0.56	1.2K
$410.00	Jul 15	1.02	1.03	$1.02	1.0%	16.0K	0.17	3.8K
$390.00	Jul 15	10.30	10.50	$10.40	1.9%	14.6K	0.79	814

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 15	2.64	2.68	$2.66	1.5%	21.9K	0.36	1.9K
$397.50	Jul 15	3.60	3.70	$3.65	2.7%	19.2K	0.44	798
$390.00	Jul 15	1.32	1.34	$1.33	1.5%	16.2K	0.21	2.3K
$400.00	Jul 15	4.80	4.90	$4.85	2.1%	12.3K	0.53	2.2K
$400.00	Jul 17	7.50	7.60	$7.55	1.3%	10.7K	0.51	17.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 101 strikes (avg 51.7%, max 163.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	132.2%	50.3%	163.1%	1	35
$325.00	Jul 15	Aug 21	123.4%	50.5%	144.2%	1	286
$330.00	Jul 15	Aug 21	120.7%	50.0%	141.5%	239	301
$335.00	Jul 15	Aug 28	112.1%	48.7%	130.2%	--	24
$475.00	Jul 15	Aug 28	110.1%	49.2%	123.9%	55	494

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	132.2%	50.3%	163.1%	26	442
$325.00	Jul 15	Aug 28	123.4%	49.7%	148.2%	199	803
$330.00	Jul 15	Aug 28	120.7%	49.2%	145.4%	9	269
$335.00	Jul 15	Aug 28	112.1%	48.7%	130.2%	158	5.3K
$340.00	Jul 15	Aug 28	105.4%	48.3%	118.3%	241	555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 32.33, avg 4.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$467.50	$470.00	Jul 24	$0.10	$2.40	$0.10	24.00	$467.60
$470.00	$475.00	Jul 27	$0.21	$4.79	$0.21	22.81	$470.21
$462.50	$465.00	Jul 24	$0.12	$2.38	$0.12	19.83	$462.62
$465.00	$467.50	Jul 24	$0.12	$2.38	$0.12	19.83	$465.12
$465.00	$470.00	Jul 27	$0.25	$4.75	$0.25	19.00	$465.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 27	$0.15	$4.85	$0.15	32.33	$329.85
$335.00	$330.00	Jul 27	$0.15	$4.85	$0.15	32.33	$334.85
$325.00	$320.00	Jul 31	$0.18	$4.82	$0.18	26.78	$324.82
$370.00	$367.50	Jul 17	$0.11	$2.39	$0.11	21.73	$369.89
$330.00	$325.00	Jul 31	$0.23	$4.77	$0.23	20.74	$329.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 612 found (best R:R 49.00, avg 3.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$352.50	$357.50	Jul 20	$4.90	$4.90	$0.10	49.00	$357.40
$320.00	$325.00	Jul 24	$4.88	$4.88	$0.12	40.67	$324.88
$325.00	$330.00	Jul 24	$4.87	$4.87	$0.13	37.46	$329.87
$360.00	$367.50	Jul 20	$7.25	$7.25	$0.25	29.00	$367.25
$335.00	$340.00	Jul 17	$4.83	$4.83	$0.17	28.41	$339.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 17	$4.88	$4.88	$0.12	40.67	$435.12
$427.50	$425.00	Jul 17	$2.40	$2.40	$0.10	24.00	$425.10
$447.50	$445.00	Jul 17	$2.40	$2.40	$0.10	24.00	$445.10
$440.00	$435.00	Jul 20	$4.78	$4.78	$0.22	21.73	$435.22
$475.00	$470.00	Jul 24	$4.78	$4.78	$0.22	21.73	$470.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $0.84, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$462.50	Jul 15	Jul 17	$0.06	103.4%	69.6%
$475.00	Jul 15	Jul 17	$0.06	110.1%	77.3%
$477.50	Jul 15	Jul 17	$0.06	115.1%	79.3%
$467.50	Jul 15	Jul 17	$0.07	103.0%	72.6%
$470.00	Jul 15	Jul 17	$0.07	104.0%	74.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jul 15	Jul 17	$0.05	72.2%	56.9%
$442.50	Jul 15	Jul 17	$0.05	75.8%	58.1%
$337.50	Jul 17	Jul 20	$0.05	79.7%	60.1%
$320.00	Jul 15	Jul 17	$0.07	132.2%	97.4%
$452.50	Jul 15	Jul 17	$0.07	86.6%	63.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 2.21% of stock, avg 11.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$400.00	Jul 15	$3.95	$4.85	$8.80	$391.20	$408.80	2.21%
$397.50	Jul 15	$5.20	$3.65	$8.85	$388.65	$406.35	2.22%
$402.50	Jul 15	$2.89	$6.35	$9.24	$393.26	$411.74	2.32%
$395.00	Jul 15	$6.73	$2.66	$9.39	$385.61	$404.39	2.35%
$405.00	Jul 15	$2.08	$8.00	$10.08	$394.92	$415.08	2.53%
$392.50	Jul 15	$8.48	$1.90	$10.38	$382.12	$402.88	2.60%
$407.50	Jul 15	$1.48	$9.90	$11.38	$396.12	$418.88	2.85%
$390.00	Jul 15	$10.40	$1.33	$11.73	$378.27	$401.73	2.94%
$410.00	Jul 15	$1.02	$11.98	$13.00	$397.00	$423.00	3.26%
$387.50	Jul 15	$12.48	$0.92	$13.40	$374.10	$400.90	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.49% of stock, avg 6.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$410.00	$387.50	Jul 15	$1.02	$0.92	$1.94	$385.56	$411.94
$410.00	$390.00	Jul 15	$1.02	$1.33	$2.35	$387.65	$412.35
$407.50	$387.50	Jul 15	$1.48	$0.92	$2.40	$385.10	$409.90
$407.50	$390.00	Jul 15	$1.48	$1.33	$2.81	$387.19	$410.31
$410.00	$392.50	Jul 15	$1.02	$1.90	$2.92	$389.58	$412.92
$405.00	$387.50	Jul 15	$2.08	$0.92	$3.00	$384.50	$408.00
$405.00	$390.00	Jul 15	$2.08	$1.33	$3.41	$386.59	$408.41
$407.50	$392.50	Jul 15	$1.48	$1.90	$3.38	$389.12	$410.88
$410.00	$395.00	Jul 15	$1.02	$2.66	$3.68	$391.32	$413.68
$402.50	$387.50	Jul 15	$2.89	$0.92	$3.81	$383.69	$406.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 431 found (best R:R 40.67, avg credit $4.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
325/330	335/340	Aug 21	$4.88	$0.12	40.67	$325.12	$339.88
320/325	330/335	Aug 7	$4.87	$0.13	37.46	$320.13	$334.87
320/325	335/340	Jul 31	$4.86	$0.14	34.71	$320.14	$339.86
335/340	345/350	Jul 31	$4.86	$0.14	34.71	$335.14	$349.86
320/325	330/335	Aug 21	$4.85	$0.15	32.33	$320.15	$334.85
340/345	350/355	Aug 21	$4.85	$0.15	32.33	$340.15	$354.85
320/325	330/335	Jul 31	$4.83	$0.17	28.41	$320.17	$334.83
350/355	360/365	Aug 28	$4.83	$0.17	28.41	$350.17	$364.83
330/335	345/350	Jul 31	$4.80	$0.20	24.00	$330.20	$349.80
340/345	350/355	Jul 31	$4.80	$0.20	24.00	$340.20	$354.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 422 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$455.00	$460.00	$465.00	Aug 21	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 28	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Jul 27	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Jul 31	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Aug 21	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 17	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 27	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Aug 21	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 21	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 31	$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. 277 found (best net $-4.91, 276 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$385.00	1:2	Jul 29	-$4.91	$20.09
$470.00	$475.00	1:2	Jul 27	-$0.93	$4.07
$465.00	$470.00	1:2	Jul 27	-$1.10	$3.90
$460.00	$465.00	1:2	Jul 27	-$1.29	$3.71
$405.00	$415.00	1:2	Jul 29	-$6.48	$3.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$427.50	$407.50	1:2	Jul 27	-$7.24	$12.76
$340.00	$330.00	1:2	Jul 29	-$0.18	$9.82
$370.00	$360.00	1:2	Jul 29	-$1.87	$8.13
$330.00	$325.00	1:2	Jul 15	-$0.01	$4.99
$325.00	$320.00	1:2	Jul 15	-$0.02	$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 182 found (best yield 6.49%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$25.90	0.53	0.2%	6.49%	6.74%	37	98
$400.00	Aug 21	$24.65	0.52	0.2%	6.18%	6.43%	636	6.9K
$405.00	Aug 28	$23.45	0.50	1.5%	5.88%	7.38%	3	26
$400.00	Aug 14	$22.45	0.52	0.2%	5.63%	5.88%	189	764
$405.00	Aug 21	$22.30	0.49	1.5%	5.59%	7.09%	73	1.7K
$410.00	Aug 28	$22.30	0.47	2.8%	5.59%	8.35%	1	31
$410.00	Aug 21	$20.30	0.46	2.8%	5.09%	7.84%	119	4.2K
$415.00	Aug 28	$20.30	0.44	4.0%	5.09%	9.10%	2	32
$400.00	Aug 7	$20.25	0.52	0.2%	5.08%	5.33%	152	1.9K
$405.00	Aug 14	$20.15	0.49	1.5%	5.05%	6.55%	79	133

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 345,248

Total Puts 219,198

Put/Call Ratio 0.63

Net Difference 126,050

Prior's Put/Call Breakdown

Total Calls 539,106

Total Puts 500,605

Put/Call Ratio 0.93

Net Difference 38,501

Prior 7-Day Put/Call Summary

Total Calls 13,340,250

Total Puts 9,678,886

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