TSLA - Options Database

TSLA

TESLA INC

$396.30 +0.39%

(7/14 11:00) ◀

Tuesday, July 14, 2026 (12:00pm)

▶ (7/14 13:00)

◀ 7/14 12:00 ▶

Option Volume

Detail

ℹ

Current (07/14 12:00pm) 884,803

Calls: 544,465 (62%)

Puts: 340,338 (38%)

Prior (07/13) 1,367,901

Calls: 717,074 (52%)

Puts: 650,827 (48%)

Current vs Prior -35.32%

Calls: -24.07% (Calls)

Puts: -47.71% (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 -73.09%

Calls: -71.43%

Puts: -75.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 12:00pm) $527.41M

Calls: $275.68M (52%)

Puts: $251.72M (48%)

Prior (07/13) $573.55M

Calls: $280.33M (49%)

Puts: $293.23M (51%)

Current vs Prior -8.05%

Calls: -1.66%

Puts: -14.15%

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 -65.34%

Calls: -69.66%

Puts: -58.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 12:00pm) 0.63

Prior (07/13) 0.91

Current vs Prior -31.13%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -19.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 12:00pm) 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 2.45% | 3.93%3.93% | 8.16%2.45% | 12.93%

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

Current vs Prior -23.68% | -9.61%-9.61% | -0.23%-23.68% | -0.29%

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

Current vs 7-Day Avg -18.08% | -7.16%+4.87% | +21.75%-52.44% | -4.57%

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

Current vs 7-Day Eod -23.68% | -9.61%-9.61% | -0.23%-23.68% | -0.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.06% | 1.60%

Calls: 2.04% | 1.89%

Puts: 2.08% | 1.31%

Prior 2.91% | 1.15%

Calls: 2.81% | 1.43%

Puts: 3.00% | 0.87%

Current vs Prior -29.21% | +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 -38.82% | -39.78%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio dropping 31% - 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 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
12:00	BULLISH	BULLISH	BULLISH
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 717 of results (avg 2.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 31	73.15	73.60	$73.38	0.6%	2	0.95	39
$325.00	Jul 15	71.10	71.55	$71.32	0.6%	--	1.00	21
$350.00	Aug 21	54.75	55.10	$54.93	0.6%	48	0.81	1.6K
$385.00	Aug 21	31.05	31.25	$31.15	0.6%	32	0.61	796
$390.00	Aug 21	28.30	28.50	$28.40	0.7%	744	0.57	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Aug 21	48.15	48.35	$48.25	0.4%	6	0.69	423
$450.00	Aug 21	59.95	60.25	$60.10	0.5%	157	0.76	1.7K
$397.50	Jul 31	18.30	18.40	$18.35	0.5%	124	0.49	45
$460.00	Jul 17	63.50	63.85	$63.68	0.5%	112	1.00	2.1K
$475.00	Aug 21	81.45	81.90	$81.68	0.6%	51	0.84	273

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.38, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 15	0.05	0.06	$0.06	16.7%	2.7K	0.01	2.1K
$427.50	Jul 15	0.06	0.07	$0.07	14.3%	1.3K	0.01	1.0K
$470.00	Jul 17	0.06	0.07	$0.07	14.3%	373	0.01	4.9K
$462.50	Jul 17	0.07	0.08	$0.08	12.5%	15	0.01	362
$465.00	Jul 17	0.07	0.08	$0.08	12.5%	139	0.01	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 15	0.05	0.06	$0.06	16.7%	307	0.01	691
$367.50	Jul 15	0.06	0.07	$0.07	14.3%	369	0.01	533
$370.00	Jul 15	0.08	0.09	$0.09	11.1%	1.4K	0.02	1.2K
$335.00	Jul 17	0.09	0.10	$0.10	10.0%	257	0.01	1.6K
$340.00	Jul 17	0.10	0.11	$0.11	9.1%	568	0.01	7.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 15	71.10	71.55	$71.32	0.6%	--	1.00	21
$330.00	Jul 15	65.90	67.20	$66.55	2.0%	238	1.00	80
$320.00	Jul 15	75.55	77.90	$76.72	3.1%	--	1.00	35
$335.00	Jul 15	60.45	62.90	$61.68	4.0%	--	1.00	13
$340.00	Jul 15	55.95	57.05	$56.50	1.9%	618	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Jul 15	25.85	26.45	$26.15	2.3%	54	1.00	102
$425.00	Jul 15	28.55	28.95	$28.75	1.4%	826	1.00	901
$427.50	Jul 15	31.00	31.40	$31.20	1.3%	5	1.00	68
$430.00	Jul 15	33.50	33.85	$33.67	1.0%	810	1.00	846
$432.50	Jul 15	35.80	36.40	$36.10	1.7%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 783 active (total vol 820.0K, top 69.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	2.68	2.71	$2.70	1.1%	69.2K	0.37	4.1K
$405.00	Jul 15	1.35	1.37	$1.36	1.5%	49.0K	0.22	5.3K
$402.50	Jul 15	1.92	1.95	$1.94	1.5%	31.2K	0.29	1.2K
$410.00	Jul 15	0.64	0.65	$0.65	1.5%	29.9K	0.12	3.8K
$397.50	Jul 15	3.65	3.70	$3.68	1.4%	27.3K	0.46	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 15	3.50	3.55	$3.53	1.4%	38.5K	0.44	1.9K
$397.50	Jul 15	4.75	4.85	$4.80	2.1%	31.8K	0.54	798
$390.00	Jul 15	1.73	1.74	$1.74	0.6%	26.1K	0.27	2.3K
$400.00	Jul 15	6.25	6.40	$6.33	2.4%	19.8K	0.63	2.2K
$410.00	Jul 15	14.10	14.40	$14.25	2.1%	15.1K	0.88	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 48.9%, max 172.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	137.3%	50.3%	172.7%	1	35
$325.00	Jul 15	Aug 21	122.0%	50.5%	141.7%	2	286
$330.00	Jul 15	Aug 21	113.5%	49.9%	127.4%	239	301
$475.00	Jul 15	Aug 28	110.3%	49.3%	123.8%	238	494
$335.00	Jul 15	Aug 28	107.9%	48.8%	120.9%	--	24

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	137.3%	50.3%	172.8%	189	442
$325.00	Jul 15	Aug 28	122.0%	49.9%	144.6%	202	803
$330.00	Jul 15	Aug 28	113.5%	49.3%	130.1%	14	269
$335.00	Jul 15	Aug 28	107.9%	48.8%	120.9%	161	5.3K
$470.00	Jul 15	Aug 21	104.6%	49.6%	110.7%	34	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 435 found (best R:R 32.33, avg 4.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$475.00	Jul 27	$0.15	$4.85	$0.15	32.33	$470.15
$427.50	$430.00	Jul 17	$0.10	$2.40	$0.10	24.00	$427.60
$432.50	$435.00	Jul 20	$0.11	$2.39	$0.11	21.73	$432.61
$462.50	$465.00	Jul 24	$0.11	$2.39	$0.11	21.73	$462.61
$465.00	$467.50	Jul 24	$0.12	$2.38	$0.12	19.83	$465.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 27	$0.17	$4.83	$0.17	28.41	$324.83
$330.00	$325.00	Jul 27	$0.18	$4.82	$0.18	26.78	$329.82
$360.00	$357.50	Jul 20	$0.10	$2.40	$0.10	24.00	$359.90
$380.00	$377.50	Jul 15	$0.11	$2.39	$0.11	21.73	$379.89
$367.50	$365.00	Jul 17	$0.11	$2.39	$0.11	21.73	$367.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 631 found (best R:R 40.67, avg 2.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 15	$4.87	$4.87	$0.13	37.46	$334.87
$352.50	$357.50	Jul 20	$4.87	$4.87	$0.13	37.46	$357.37
$320.00	$330.00	Jul 20	$9.68	$9.68	$0.32	30.25	$329.68
$372.50	$375.00	Jul 15	$2.40	$2.40	$0.10	24.00	$374.90
$325.00	$327.50	Jul 24	$2.40	$2.40	$0.10	24.00	$327.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$470.00	Jul 24	$4.88	$4.88	$0.12	40.67	$470.12
$457.50	$450.00	Jul 20	$7.30	$7.30	$0.20	36.50	$450.20
$440.00	$435.00	Jul 20	$4.85	$4.85	$0.15	32.33	$435.15
$410.00	$407.50	Jul 27	$2.40	$2.40	$0.10	24.00	$407.60
$465.00	$460.00	Jul 24	$4.78	$4.78	$0.22	21.73	$460.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $0.88, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 15	Jul 17	$0.05	104.6%	73.9%
$460.00	Jul 15	Jul 17	$0.06	97.4%	67.9%
$462.50	Jul 15	Jul 17	$0.06	98.3%	68.9%
$465.00	Jul 15	Jul 17	$0.06	98.7%	71.0%
$457.50	Jul 15	Jul 17	$0.07	92.0%	66.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 15	Jul 17	$0.05	137.3%	94.8%
$325.00	Jul 15	Jul 17	$0.06	122.0%	88.7%
$337.50	Jul 17	Jul 20	$0.06	75.7%	57.8%
$330.00	Jul 15	Jul 17	$0.07	113.5%	83.8%
$335.00	Jul 15	Jul 17	$0.08	107.9%	78.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 2.13% of stock, avg 11.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 15	$4.90	$3.53	$8.43	$386.57	$403.43	2.13%
$397.50	Jul 15	$3.68	$4.80	$8.48	$389.02	$405.98	2.14%
$392.50	Jul 15	$6.38	$2.50	$8.88	$383.62	$401.38	2.24%
$400.00	Jul 15	$2.70	$6.33	$9.03	$390.97	$409.03	2.28%
$390.00	Jul 15	$8.10	$1.74	$9.84	$380.16	$399.84	2.48%
$402.50	Jul 15	$1.94	$8.07	$10.01	$392.49	$412.51	2.53%
$387.50	Jul 15	$10.05	$1.17	$11.22	$376.28	$398.72	2.83%
$405.00	Jul 15	$1.36	$10.00	$11.36	$393.64	$416.36	2.87%
$385.00	Jul 15	$12.20	$0.78	$12.98	$372.02	$397.98	3.28%
$407.50	Jul 15	$0.95	$12.10	$13.05	$394.45	$420.55	3.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.44% of stock, avg 6.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$385.00	Jul 15	$0.95	$0.78	$1.73	$383.27	$409.23
$407.50	$387.50	Jul 15	$0.95	$1.17	$2.12	$385.38	$409.62
$405.00	$385.00	Jul 15	$1.36	$0.78	$2.14	$382.86	$407.14
$405.00	$387.50	Jul 15	$1.36	$1.17	$2.53	$384.97	$407.53
$407.50	$390.00	Jul 15	$0.95	$1.74	$2.69	$387.31	$410.19
$402.50	$385.00	Jul 15	$1.94	$0.78	$2.72	$382.28	$405.22
$402.50	$387.50	Jul 15	$1.94	$1.17	$3.11	$384.39	$405.61
$405.00	$390.00	Jul 15	$1.36	$1.74	$3.10	$386.90	$408.10
$407.50	$392.50	Jul 15	$0.95	$2.50	$3.45	$389.05	$410.95
$400.00	$385.00	Jul 15	$2.70	$0.78	$3.48	$381.52	$403.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 405 found (best R:R 49.00, avg credit $4.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	345/350	Aug 21	$4.90	$0.10	49.00	$335.10	$349.90
370/375	390/395	Jul 29	$4.89	$0.11	44.45	$370.11	$394.89
325/330	340/345	Jul 31	$4.88	$0.12	40.67	$325.12	$344.88
320/325	330/335	Aug 7	$4.86	$0.14	34.71	$320.14	$334.86
325/330	335/340	Jul 31	$4.83	$0.17	28.41	$325.17	$339.83
320/325	340/345	Jul 31	$4.82	$0.18	26.78	$320.18	$344.82
370/375	385/390	Jul 29	$4.80	$0.20	24.00	$370.20	$389.80
325/330	335/340	Aug 21	$4.80	$0.20	24.00	$325.20	$339.80
330/335	345/350	Aug 21	$4.80	$0.20	24.00	$330.20	$349.80
360/365	375/380	Aug 28	$4.80	$0.20	24.00	$360.20	$379.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 436 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 17	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Jul 31	$0.06	$4.94	82.33
$465.00	$470.00	$475.00	Aug 7	$0.06	$4.94	82.33
$395.00	$400.00	$405.00	Aug 14	$0.06	$4.94	82.33
$415.00	$420.00	$425.00	Aug 28	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 20	$0.05	$4.95	99.00
$330.00	$335.00	$340.00	Jul 27	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Aug 7	$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. 275 found (best net $-7.53, 274 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$385.00	1:2	Jul 29	-$7.53	$17.47
$470.00	$475.00	1:2	Jul 27	-$0.96	$4.04
$465.00	$470.00	1:2	Jul 27	-$1.02	$3.98
$460.00	$465.00	1:2	Jul 27	-$1.22	$3.78
$470.00	$475.00	1:2	Jul 31	-$1.40	$3.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Jul 29	-$0.60	$9.40
$350.00	$340.00	1:2	Jul 29	-$0.68	$9.32
$360.00	$350.00	1:2	Jul 29	-$1.36	$8.64
$370.00	$360.00	1:2	Jul 29	-$2.17	$7.83
$340.00	$335.00	1:2	Jul 15	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 6.40%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$25.35	0.52	0.9%	6.40%	7.33%	53	98
$400.00	Aug 21	$23.40	0.51	0.9%	5.90%	6.84%	932	6.9K
$405.00	Aug 28	$23.20	0.49	2.2%	5.85%	8.05%	8	26
$400.00	Aug 14	$21.30	0.51	0.9%	5.37%	6.31%	318	764
$405.00	Aug 21	$21.20	0.48	2.2%	5.35%	7.54%	140	1.7K
$410.00	Aug 28	$21.20	0.46	3.5%	5.35%	8.81%	1	31
$400.00	Aug 7	$19.20	0.50	0.9%	4.84%	5.78%	302	1.9K
$415.00	Aug 28	$19.20	0.43	4.7%	4.84%	9.56%	8	32
$410.00	Aug 21	$19.15	0.45	3.5%	4.83%	8.29%	193	4.2K
$405.00	Aug 14	$19.10	0.47	2.2%	4.82%	7.01%	121	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 544,465

Total Puts 340,338

Put/Call Ratio 0.63

Net Difference 204,127

Prior's Put/Call Breakdown

Total Calls 717,074

Total Puts 650,827

Put/Call Ratio 0.91

Net Difference 66,247

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