TSLA - Options Database

TSLA

TESLA INC

$395.62 +0.22%

(7/14 12:00) ◀

Tuesday, July 14, 2026 (1:00pm)

▶ (7/14 14:05)

◀ 7/14 13:00 ▶

Option Volume

Detail

ℹ

Current (07/14 1:00pm) 1,059,034

Calls: 641,682 (61%)

Puts: 417,352 (39%)

Prior (07/13) 1,692,323

Calls: 876,616 (52%)

Puts: 815,707 (48%)

Current vs Prior -37.42%

Calls: -26.80% (Calls)

Puts: -48.84% (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 -67.80%

Calls: -66.33%

Puts: -69.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 1:00pm) $636.70M

Calls: $313.11M (49%)

Puts: $323.59M (51%)

Prior (07/13) $711.45M

Calls: $318.83M (45%)

Puts: $392.61M (55%)

Current vs Prior -10.51%

Calls: -1.79%

Puts: -17.58%

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 -58.16%

Calls: -65.54%

Puts: -47.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 1:00pm) 0.65

Prior (07/13) 0.93

Current vs Prior -30.10%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -16.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 1:00pm) 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 2.38% | 3.86%3.86% | 8.09%2.38% | 12.82%

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

Current vs Prior -25.91% | -11.32%-11.32% | -1.05%-25.91% | -1.13%

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

Current vs 7-Day Avg -20.48% | -8.91%+2.89% | +20.76%-53.83% | -5.38%

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

Current vs 7-Day Eod -25.91% | -11.32%-11.32% | -1.05%-25.91% | -1.13%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.13% | 1.97%

Calls: 2.27% | 2.02%

Puts: 2.00% | 1.92%

Prior 2.91% | 1.15%

Calls: 2.81% | 1.43%

Puts: 3.00% | 0.87%

Current vs Prior -26.80% | +71.30%

Prior 7-Day Avg 3.37% | 2.66%

Calls: 3.36% | 2.59%

Puts: 3.37% | 2.73%

Current vs 7-Day Avg -36.74% | -25.86%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
13:00	BEARISH	BULLISH	BULLISH
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 704 of results (avg 2.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Aug 21	36.35	36.55	$36.45	0.5%	2	0.67	666
$350.00	Aug 21	54.05	54.35	$54.20	0.6%	74	0.81	1.6K
$382.50	Jul 24	22.90	23.05	$22.98	0.7%	8	0.66	69
$400.00	Aug 21	22.80	22.95	$22.88	0.7%	1.2K	0.51	6.9K
$320.00	Aug 14	78.65	79.20	$78.93	0.7%	45	0.93	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	60.30	60.55	$60.43	0.4%	173	0.77	1.7K
$460.00	Aug 21	68.75	69.05	$68.90	0.4%	1	0.81	1.0K
$405.00	Aug 21	28.20	28.35	$28.28	0.5%	56	0.53	1.2K
$460.00	Jul 17	64.15	64.50	$64.33	0.5%	113	1.00	2.1K
$450.00	Jul 17	54.20	54.50	$54.35	0.6%	734	1.00	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 87 found (avg $0.37, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 15	0.05	0.06	$0.06	16.7%	1.7K	0.01	1.0K
$425.00	Jul 15	0.06	0.07	$0.07	14.3%	11.3K	0.01	1.9K
$465.00	Jul 17	0.06	0.07	$0.07	14.3%	156	0.01	3.1K
$460.00	Jul 17	0.07	0.08	$0.08	12.5%	598	0.01	14.1K
$422.50	Jul 15	0.08	0.09	$0.09	11.1%	2.4K	0.02	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Jul 15	0.05	0.06	$0.06	16.7%	394	0.01	1.9K
$362.50	Jul 15	0.05	0.06	$0.06	16.7%	141	0.01	271
$365.00	Jul 15	0.06	0.07	$0.07	14.3%	345	0.01	691
$367.50	Jul 15	0.07	0.08	$0.08	12.5%	419	0.01	533
$330.00	Jul 17	0.08	0.09	$0.09	11.1%	330	0.01	11.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 15	69.65	71.60	$70.63	2.8%	1	1.00	21
$330.00	Jul 15	64.95	66.30	$65.63	2.1%	238	1.00	80
$320.00	Jul 15	74.55	76.65	$75.60	2.8%	1	1.00	35
$335.00	Jul 15	60.05	61.35	$60.70	2.1%	2	1.00	13
$340.00	Jul 15	55.30	56.15	$55.72	1.5%	621	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 15	24.30	24.75	$24.53	1.8%	132	1.00	201
$422.50	Jul 15	26.70	27.20	$26.95	1.9%	74	1.00	102
$425.00	Jul 15	29.15	29.55	$29.35	1.4%	834	1.00	901
$427.50	Jul 15	31.45	32.20	$31.83	2.4%	6	1.00	68
$430.00	Jul 15	34.20	34.60	$34.40	1.2%	818	1.00	846

Most actively traded options today. High liquidity = easy entry/exit. 798 active (total vol 962.8K, top 79.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	2.29	2.31	$2.30	0.9%	79.3K	0.34	4.1K
$405.00	Jul 15	1.09	1.11	$1.10	1.8%	55.4K	0.19	5.3K
$397.50	Jul 15	3.20	3.25	$3.23	1.5%	37.9K	0.43	1.2K
$402.50	Jul 15	1.60	1.62	$1.61	1.2%	36.2K	0.26	1.2K
$410.00	Jul 15	0.49	0.50	$0.50	2.0%	35.8K	0.10	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 15	3.65	3.75	$3.70	2.7%	52.8K	0.47	1.9K
$397.50	Jul 15	4.95	5.05	$5.00	2.0%	37.5K	0.57	798
$390.00	Jul 15	1.80	1.82	$1.81	1.1%	31.3K	0.28	2.3K
$400.00	Jul 15	6.50	6.65	$6.58	2.3%	22.9K	0.66	2.2K
$392.50	Jul 15	2.60	2.64	$2.62	1.5%	20.1K	0.37	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 51.8%, max 178.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	138.7%	49.9%	178.0%	2	35
$325.00	Jul 15	Aug 21	123.3%	50.0%	146.7%	3	286
$330.00	Jul 15	Aug 21	114.7%	49.4%	132.0%	239	301
$335.00	Jul 15	Aug 28	108.4%	48.5%	123.4%	2	24
$470.00	Jul 15	Aug 28	107.3%	48.5%	121.3%	89	624

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$320.00	Jul 15	Aug 28	138.7%	49.9%	178.0%	198	442
$325.00	Jul 15	Aug 28	123.3%	49.5%	149.3%	203	803
$330.00	Jul 15	Aug 28	114.7%	49.0%	134.0%	14	269
$335.00	Jul 15	Aug 28	108.4%	48.5%	123.4%	164	5.3K
$470.00	Jul 15	Aug 21	107.3%	49.1%	118.4%	34	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 found (best R:R 40.67, avg 4.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$412.50	$415.00	Jul 15	$0.11	$2.39	$0.11	21.73	$412.61
$465.00	$470.00	Jul 27	$0.22	$4.78	$0.22	21.73	$465.22
$425.00	$427.50	Jul 17	$0.12	$2.38	$0.12	19.83	$425.12
$430.00	$432.50	Jul 20	$0.12	$2.38	$0.12	19.83	$430.12
$460.00	$462.50	Jul 24	$0.12	$2.38	$0.12	19.83	$460.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 27	$0.12	$4.88	$0.12	40.67	$324.88
$330.00	$325.00	Jul 27	$0.16	$4.84	$0.16	30.25	$329.84
$325.00	$320.00	Jul 31	$0.21	$4.79	$0.21	22.81	$324.79
$367.50	$365.00	Jul 17	$0.11	$2.39	$0.11	21.73	$367.39
$362.50	$360.00	Jul 20	$0.11	$2.39	$0.11	21.73	$362.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 49.00, avg 3.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Jul 20	$9.80	$9.80	$0.20	49.00	$329.80
$320.00	$325.00	Jul 17	$4.85	$4.85	$0.15	32.33	$324.85
$345.00	$347.50	Jul 15	$2.40	$2.40	$0.10	24.00	$347.40
$352.50	$355.00	Jul 15	$2.40	$2.40	$0.10	24.00	$354.90
$347.50	$350.00	Jul 17	$2.40	$2.40	$0.10	24.00	$349.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$445.00	Jul 20	$4.85	$4.85	$0.15	32.33	$445.15
$460.00	$455.00	Jul 24	$4.82	$4.82	$0.18	26.78	$455.18
$415.00	$412.50	Jul 15	$2.40	$2.40	$0.10	24.00	$412.60
$427.50	$425.00	Jul 17	$2.40	$2.40	$0.10	24.00	$425.10
$435.00	$432.50	Jul 20	$2.40	$2.40	$0.10	24.00	$432.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $0.91, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$462.50	Jul 15	Jul 17	$0.05	98.5%	69.5%
$460.00	Jul 15	Jul 17	$0.06	95.2%	67.9%
$465.00	Jul 15	Jul 17	$0.06	98.0%	70.9%
$455.00	Jul 15	Jul 17	$0.07	89.2%	64.6%
$457.50	Jul 15	Jul 17	$0.07	94.7%	66.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 15	Jul 17	$0.05	138.7%	94.0%
$325.00	Jul 15	Jul 17	$0.06	123.3%	88.6%
$337.50	Jul 17	Jul 20	$0.06	75.5%	57.5%
$330.00	Jul 15	Jul 17	$0.07	114.7%	83.1%
$335.00	Jul 15	Jul 17	$0.08	108.4%	78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 373 found (cheapest 2.05% of stock, avg 11.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Jul 15	$4.40	$3.70	$8.10	$386.90	$403.10	2.05%
$397.50	Jul 15	$3.23	$5.00	$8.23	$389.27	$405.73	2.08%
$392.50	Jul 15	$5.85	$2.62	$8.47	$384.03	$400.97	2.14%
$400.00	Jul 15	$2.30	$6.58	$8.88	$391.12	$408.88	2.24%
$390.00	Jul 15	$7.53	$1.81	$9.34	$380.66	$399.34	2.36%
$402.50	Jul 15	$1.61	$8.40	$10.01	$392.49	$412.51	2.53%
$387.50	Jul 15	$9.43	$1.23	$10.66	$376.84	$398.16	2.69%
$405.00	Jul 15	$1.10	$10.40	$11.50	$393.50	$416.50	2.91%
$385.00	Jul 15	$11.50	$0.81	$12.31	$372.69	$397.31	3.11%
$407.50	Jul 15	$0.75	$12.55	$13.30	$394.20	$420.80	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.39% of stock, avg 6.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$385.00	Jul 15	$0.75	$0.81	$1.56	$383.44	$409.06
$405.00	$385.00	Jul 15	$1.10	$0.81	$1.91	$383.09	$406.91
$407.50	$387.50	Jul 15	$0.75	$1.23	$1.98	$385.52	$409.48
$405.00	$387.50	Jul 15	$1.10	$1.23	$2.33	$385.17	$407.33
$402.50	$385.00	Jul 15	$1.61	$0.81	$2.42	$382.58	$404.92
$407.50	$390.00	Jul 15	$0.75	$1.81	$2.56	$387.44	$410.06
$402.50	$387.50	Jul 15	$1.61	$1.23	$2.84	$384.66	$405.34
$405.00	$390.00	Jul 15	$1.10	$1.81	$2.91	$387.09	$407.91
$400.00	$385.00	Jul 15	$2.30	$0.81	$3.11	$381.89	$403.11
$407.50	$392.50	Jul 15	$0.75	$2.62	$3.37	$389.13	$410.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 406 found (best R:R 49.00, avg credit $3.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	360/365	Jul 27	$4.90	$0.10	49.00	$335.10	$364.90
325/330	335/340	Jul 31	$4.87	$0.13	37.46	$325.13	$339.87
340/345	350/355	Jul 31	$4.85	$0.15	32.33	$340.15	$354.85
320/325	330/335	Aug 7	$4.85	$0.15	32.33	$320.15	$334.85
330/335	355/360	Aug 28	$4.85	$0.15	32.33	$330.15	$359.85
330/335	360/365	Jul 27	$4.82	$0.18	26.78	$330.18	$364.82
320/325	335/340	Jul 31	$4.81	$0.19	25.32	$320.19	$339.81
335/340	345/350	Aug 7	$4.81	$0.19	25.32	$335.19	$349.81
340/345	350/355	Aug 7	$4.80	$0.20	24.00	$340.20	$354.80
355/360	365/370	Aug 14	$4.80	$0.20	24.00	$355.20	$369.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 441 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 31	$0.06	$4.94	82.33
$460.00	$465.00	$470.00	Aug 28	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 15	$0.07	$4.93	70.43
$455.00	$460.00	$465.00	Aug 14	$0.07	$4.93	70.43
$440.00	$445.00	$450.00	Jul 27	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Jul 29	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Jul 24	$0.07	$4.93	70.43
$335.00	$340.00	$345.00	Jul 27	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Jul 31	$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. 267 found (best net $-0.62, 266 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$470.00	1:2	Jul 27	-$0.96	$4.04
$460.00	$465.00	1:2	Jul 27	-$1.14	$3.86
$455.00	$460.00	1:2	Jul 27	-$1.31	$3.69
$320.00	$350.00	1:2	Aug 14	-$26.47	$3.53
$465.00	$470.00	1:2	Jul 31	-$1.53	$3.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Jul 29	-$0.62	$9.38
$350.00	$340.00	1:2	Jul 29	-$0.76	$9.24
$360.00	$350.00	1:2	Jul 29	-$1.09	$8.91
$340.00	$335.00	1:2	Jul 15	-$0.01	$4.99
$330.00	$325.00	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. 175 found (best yield 6.27%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 28	$24.80	0.51	1.1%	6.27%	7.38%	59	98
$400.00	Aug 21	$22.80	0.51	1.1%	5.76%	6.87%	1.2K	6.9K
$405.00	Aug 28	$22.55	0.48	2.4%	5.70%	8.07%	9	26
$400.00	Aug 14	$20.65	0.50	1.1%	5.22%	6.33%	372	764
$405.00	Aug 21	$20.60	0.47	2.4%	5.21%	7.58%	261	1.7K
$410.00	Aug 28	$20.50	0.45	3.6%	5.18%	8.82%	1	31
$400.00	Aug 7	$18.60	0.49	1.1%	4.70%	5.81%	387	1.9K
$410.00	Aug 21	$18.60	0.44	3.6%	4.70%	8.34%	461	4.2K
$415.00	Aug 28	$18.60	0.43	4.9%	4.70%	9.60%	9	32
$405.00	Aug 14	$18.55	0.47	2.4%	4.69%	7.06%	136	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 641,682

Total Puts 417,352

Put/Call Ratio 0.65

Net Difference 224,330

Prior's Put/Call Breakdown

Total Calls 876,616

Total Puts 815,707

Put/Call Ratio 0.93

Net Difference 60,909

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