TSLA - Options Database

TSLA

TESLA INC

$393.75 -0.61%

(7/15 12:00) ◀

Wednesday, July 15, 2026 (1:00pm)

▶ (7/15 14:00)

◀ 7/15 13:00 ▶

Option Volume

Detail

ℹ

Current (07/15 1:00pm) 1,965,824

Calls: 1,176,089 (60%)

Puts: 789,735 (40%)

Prior (07/14) 1,059,034

Calls: 641,682 (61%)

Puts: 417,352 (39%)

Current vs Prior +85.62%

Calls: +83.28% (Calls)

Puts: +89.23% (Puts)

Prior 7-Day Total 21,331,434

Calls: 12,277,115 (58%)

Puts: 9,054,319 (42%)

Prior 7-Day Average 3,047,347

Calls: 1,753,873 (58%)

Puts: 1,293,474 (42%)

Current vs Prior 7-Day Avg -35.49%

Calls: -32.94%

Puts: -38.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 1:00pm) $779.19M

Calls: $328.98M (42%)

Puts: $450.21M (58%)

Prior (07/14) $636.70M

Calls: $313.11M (49%)

Puts: $323.59M (51%)

Current vs Prior +22.38%

Calls: +5.07%

Puts: +39.13%

Prior 7-Day Total $10.24B

Calls: $5.94B (58%)

Puts: $4.30B (42%)

Prior 7-Day Average $1.46B

Calls: $848.00M (58%)

Puts: $614.67M (42%)

Current vs Prior 7-Day Avg -46.73%

Calls: -61.21%

Puts: -26.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 1:00pm) 0.67

Prior (07/14) 0.65

Current vs Prior +3.24%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -14.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 1:00pm) 5,858,896

Calls: 3,351,929 (57%)

Puts: 2,506,967 (43%)

Prior (07/14) 5,702,629

Calls: 3,275,535 (57%)

Puts: 2,427,094 (43%)

Current vs Prior +2.74%

Prior 7-Day Total 40,851,325

Calls: 23,525,004 (58%)

Puts: 17,326,321 (42%)

Prior 7-Day Average 5,835,903

Calls: 3,360,714 (58%)

Puts: 2,475,188 (42%)

Current vs Prior 7-Day Avg +0.39%

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 1.10% | 3.24%3.24% | 8.00%1.10% | 12.87%

Prior 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%

Current vs Prior -49.35% | -11.23%-11.23% | -0.13%-49.35% | +1.20%

Prior 7-Day Avg 2.89% | 4.21%3.73% | 6.89%4.72% | 13.43%

Current vs 7-Day Avg -61.94% | -22.95%-13.23% | +16.15%-76.71% | -4.18%

Prior 7-Day Eod 2.17% | 3.65%3.65% | 8.01%2.17% | 12.72%

Current vs 7-Day Eod -49.35% | -11.23%-11.21% | -0.11%-49.34% | +1.22%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.84% | 1.58%

Calls: 1.38% | 0.77%

Puts: 2.31% | 2.39%

Prior 2.26% | 1.71%

Calls: 2.08% | 1.27%

Puts: 2.44% | 2.15%

Current vs Prior -18.58% | -7.60%

Prior 7-Day Avg 3.31% | 2.25%

Calls: 3.49% | 2.32%

Puts: 3.13% | 2.19%

Current vs 7-Day Avg -44.39% | -29.91%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.67.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 718 of results (avg 2.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	17.20	17.30	$17.25	0.6%	803	0.56	1.1K
$335.00	Jul 24	59.95	60.35	$60.15	0.7%	229	0.95	70
$350.00	Aug 21	52.45	52.80	$52.63	0.7%	52	0.80	1.7K
$400.00	Aug 21	22.00	22.15	$22.08	0.7%	1.1K	0.49	7.1K
$382.50	Jul 24	21.45	21.60	$21.53	0.7%	186	0.64	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	46.10	46.35	$46.23	0.5%	196	1.00	5.5K
$460.00	Aug 21	70.45	70.85	$70.65	0.6%	53	0.81	1.0K
$412.50	Jul 24	26.30	26.45	$26.38	0.6%	35	0.66	354
$425.00	Aug 21	42.45	42.70	$42.58	0.6%	16	0.66	1.2K
$420.00	Jul 31	33.90	34.10	$34.00	0.6%	12	0.69	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	0.05	0.06	$0.06	16.7%	2.0K	0.01	21.8K
$402.50	Jul 15	0.06	0.07	$0.07	14.3%	76.0K	0.04	4.1K
$445.00	Jul 17	0.06	0.07	$0.07	14.3%	521	0.01	4.9K
$440.00	Jul 17	0.08	0.09	$0.09	11.1%	3.4K	0.01	13.0K
$435.00	Jul 17	0.10	0.11	$0.11	9.1%	1.7K	0.02	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 15	0.05	0.06	$0.06	16.7%	27.9K	0.03	3.5K
$325.00	Jul 17	0.05	0.06	$0.06	16.7%	85	0.01	2.4K
$330.00	Jul 17	0.06	0.07	$0.07	14.3%	190	0.01	11.8K
$340.00	Jul 17	0.07	0.08	$0.08	12.5%	781	0.01	7.9K
$347.50	Jul 17	0.08	0.09	$0.09	11.1%	44	0.01	627

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 15	78.00	79.80	$78.90	2.3%	5	1.00	15
$320.00	Jul 15	73.15	74.20	$73.68	1.4%	62	1.00	40
$325.00	Jul 15	67.65	69.65	$68.65	2.9%	--	1.00	23
$330.00	Jul 15	62.65	64.75	$63.70	3.3%	2	1.00	82
$335.00	Jul 15	57.65	59.75	$58.70	3.6%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	36.10	36.50	$36.30	1.1%	294	1.00	5.1K
$432.50	Jul 17	38.45	39.10	$38.78	1.7%	7	1.00	76
$435.00	Jul 17	41.10	41.45	$41.28	0.8%	62	1.00	1.5K
$437.50	Jul 17	43.45	44.05	$43.75	1.4%	1	1.00	9
$440.00	Jul 17	46.10	46.35	$46.23	0.5%	196	1.00	5.5K

Most actively traded options today. High liquidity = easy entry/exit. 836 active (total vol 1.9M, top 151.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 15	0.14	0.15	$0.15	6.7%	151.3K	0.07	8.7K
$405.00	Jul 15	0.02	0.03	$0.03	33.3%	121.6K	0.01	11.5K
$410.00	Jul 15	0.01	0.02	$0.02	50.0%	112.5K	0.01	10.2K
$402.50	Jul 15	0.06	0.07	$0.07	14.3%	76.0K	0.04	4.1K
$397.50	Jul 15	0.35	0.36	$0.36	2.8%	70.8K	0.17	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jul 15	2.13	2.18	$2.16	2.3%	100.0K	0.63	4.9K
$390.00	Jul 15	0.30	0.31	$0.31	3.2%	99.5K	0.16	5.1K
$392.50	Jul 15	0.89	0.91	$0.90	2.2%	88.8K	0.36	3.7K
$397.50	Jul 15	3.95	4.15	$4.05	4.9%	54.5K	0.83	5.0K
$400.00	Jul 15	6.25	6.50	$6.38	3.9%	41.0K	0.92	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 113 strikes (avg 200.6%, max 627.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 15	Aug 21	365.8%	51.4%	611.8%	5	196
$465.00	Jul 15	Aug 28	341.4%	49.9%	584.6%	14	1.3K
$320.00	Jul 15	Aug 21	341.9%	50.8%	573.3%	62	319
$325.00	Jul 15	Aug 21	318.1%	50.3%	532.8%	3	291
$330.00	Jul 15	Aug 21	294.6%	49.7%	492.2%	7	303

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 15	Aug 28	365.8%	50.3%	627.4%	41	467
$320.00	Jul 15	Aug 28	341.7%	49.9%	585.1%	34	578
$325.00	Jul 15	Aug 28	318.1%	49.4%	543.4%	97	883
$330.00	Jul 15	Aug 28	294.6%	49.1%	500.4%	284	275
$470.00	Jul 15	Aug 21	291.0%	50.4%	477.8%	4	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 448 found (best R:R 40.67, avg 4.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Jul 29	$0.19	$4.81	$0.19	25.32	$465.19
$465.00	$470.00	Jul 27	$0.20	$4.80	$0.20	24.00	$465.20
$417.50	$420.00	Jul 17	$0.11	$2.39	$0.11	21.73	$417.61
$460.00	$462.50	Jul 24	$0.12	$2.38	$0.12	19.83	$460.12
$457.50	$460.00	Jul 24	$0.13	$2.37	$0.13	18.23	$457.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Jul 27	$0.12	$4.88	$0.12	40.67	$319.88
$325.00	$320.00	Jul 27	$0.17	$4.83	$0.17	28.41	$324.83
$320.00	$315.00	Jul 31	$0.17	$4.83	$0.17	28.41	$319.83
$370.00	$367.50	Jul 17	$0.10	$2.40	$0.10	24.00	$369.90
$330.00	$325.00	Jul 27	$0.20	$4.80	$0.20	24.00	$329.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 648 found (best R:R 37.46, avg 2.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$320.00	Jul 24	$4.87	$4.87	$0.13	37.46	$319.87
$350.00	$352.50	Jul 15	$2.40	$2.40	$0.10	24.00	$352.40
$352.50	$355.00	Jul 17	$2.40	$2.40	$0.10	24.00	$354.90
$335.00	$337.50	Jul 24	$2.40	$2.40	$0.10	24.00	$337.40
$315.00	$320.00	Jul 31	$4.80	$4.80	$0.20	24.00	$319.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 20	$4.85	$4.85	$0.15	32.33	$435.15
$402.50	$400.00	Jul 15	$2.40	$2.40	$0.10	24.00	$400.10
$427.50	$425.00	Jul 15	$2.40	$2.40	$0.10	24.00	$425.10
$465.00	$460.00	Jul 24	$4.80	$4.80	$0.20	24.00	$460.20
$420.00	$417.50	Jul 17	$2.38	$2.38	$0.12	19.83	$417.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $0.98, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Jul 15	Jul 17	$0.06	212.1%	65.4%
$445.00	Jul 15	Jul 17	$0.06	207.7%	67.5%
$467.50	Jul 15	Jul 17	$0.07	299.7%	93.0%
$472.50	Jul 15	Jul 17	$0.07	298.8%	97.2%
$437.50	Jul 15	Jul 17	$0.08	181.1%	61.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Jul 17	Jul 20	$0.05	86.5%	59.5%
$330.00	Jul 15	Jul 17	$0.06	294.6%	95.2%
$335.00	Jul 15	Jul 17	$0.06	271.3%	88.7%
$340.00	Jul 15	Jul 17	$0.07	248.1%	82.2%
$345.00	Jul 15	Jul 17	$0.07	225.2%	75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 388 found (cheapest 0.78% of stock, avg 11.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 15	$2.17	$0.90	$3.07	$389.43	$395.57	0.78%
$395.00	Jul 15	$0.93	$2.16	$3.09	$391.91	$398.09	0.78%
$390.00	Jul 15	$4.05	$0.31	$4.36	$385.64	$394.36	1.11%
$397.50	Jul 15	$0.36	$4.05	$4.41	$393.09	$401.91	1.12%
$387.50	Jul 15	$6.35	$0.12	$6.47	$381.03	$393.97	1.64%
$400.00	Jul 15	$0.15	$6.38	$6.53	$393.47	$406.53	1.66%
$402.50	Jul 15	$0.07	$8.78	$8.85	$393.65	$411.35	2.25%
$385.00	Jul 15	$8.85	$0.06	$8.91	$376.09	$393.91	2.26%
$382.50	Jul 15	$11.08	$0.04	$11.12	$371.38	$393.62	2.82%
$405.00	Jul 15	$0.03	$11.25	$11.28	$393.72	$416.28	2.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.07% of stock, avg 6.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$387.50	Jul 15	$0.15	$0.12	$0.27	$387.23	$400.27
$397.50	$387.50	Jul 15	$0.36	$0.12	$0.48	$387.02	$397.98
$400.00	$390.00	Jul 15	$0.15	$0.31	$0.46	$389.54	$400.46
$397.50	$390.00	Jul 15	$0.36	$0.31	$0.67	$389.33	$398.17
$395.00	$387.50	Jul 15	$0.93	$0.12	$1.05	$386.45	$396.05
$400.00	$392.50	Jul 15	$0.15	$0.90	$1.05	$391.45	$401.05
$395.00	$390.00	Jul 15	$0.93	$0.31	$1.24	$388.76	$396.24
$397.50	$392.50	Jul 15	$0.36	$0.90	$1.26	$391.24	$398.76
$395.00	$392.50	Jul 15	$0.93	$0.90	$1.83	$390.67	$396.83
$405.00	$382.50	Jul 17	$1.96	$1.78	$3.74	$378.76	$408.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 397 found (best R:R 37.46, avg credit $4.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Jul 31	$4.87	$0.13	37.46	$315.13	$329.87
325/330	335/340	Jul 31	$4.87	$0.13	37.46	$325.13	$339.87
340/345	355/360	Jul 27	$4.85	$0.15	32.33	$340.15	$359.85
320/325	330/335	Jul 31	$4.85	$0.15	32.33	$320.15	$334.85
315/320	325/330	Aug 7	$4.85	$0.15	32.33	$315.15	$329.85
335/340	345/350	Jul 31	$4.84	$0.16	30.25	$335.16	$349.84
325/330	335/340	Aug 7	$4.83	$0.17	28.41	$325.17	$339.83
325/330	335/340	Aug 14	$4.83	$0.17	28.41	$325.17	$339.83
320/325	330/335	Aug 21	$4.83	$0.17	28.41	$320.17	$334.83
320/325	335/340	Jul 31	$4.82	$0.18	26.78	$320.18	$339.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 449 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Jul 29	$0.05	$4.95	99.00
$360.00	$365.00	$370.00	Jul 31	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Jul 31	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 14	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 28	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 27	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 31	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 7	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 14	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 24	$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. 290 found (best net $-0.37, 280 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$470.00	1:2	Jul 27	-$0.90	$4.10
$460.00	$465.00	1:2	Jul 27	-$1.04	$3.96
$465.00	$470.00	1:2	Jul 29	-$1.21	$3.79
$455.00	$460.00	1:2	Jul 27	-$1.28	$3.72
$460.00	$465.00	1:2	Jul 29	-$1.28	$3.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Jul 29	-$0.37	$9.63
$340.00	$330.00	1:2	Jul 29	-$0.44	$9.56
$360.00	$350.00	1:2	Jul 29	-$1.42	$8.58
$320.00	$315.00	1:2	Jul 15	-$0.01	$4.99
$325.00	$320.00	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. 192 found (best yield 6.57%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 28	$25.85	0.52	0.3%	6.57%	6.88%	58	63
$395.00	Aug 21	$24.25	0.52	0.3%	6.16%	6.48%	1.4K	1.7K
$400.00	Aug 28	$23.65	0.50	1.6%	6.01%	7.59%	135	132
$395.00	Aug 14	$22.10	0.52	0.3%	5.61%	5.93%	825	329
$400.00	Aug 21	$22.00	0.49	1.6%	5.59%	7.17%	1.1K	7.1K
$405.00	Aug 28	$21.85	0.47	2.9%	5.55%	8.41%	14	24
$395.00	Aug 7	$19.90	0.52	0.3%	5.05%	5.37%	1.4K	696
$400.00	Aug 14	$19.90	0.49	1.6%	5.05%	6.64%	419	672
$410.00	Aug 28	$19.90	0.44	4.1%	5.05%	9.18%	16	32
$405.00	Aug 21	$19.85	0.46	2.9%	5.04%	7.90%	556	1.7K

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 1,176,089

Total Puts 789,735

Put/Call Ratio 0.67

Net Difference 386,354

Prior's Put/Call Breakdown

Total Calls 641,682

Total Puts 417,352

Put/Call Ratio 0.65

Net Difference 224,330

Prior 7-Day Put/Call Summary

Total Calls 12,277,115

Total Puts 9,054,319

Average Put/Call Ratio 0.78

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