TSLA - Options Database

TSLA

TESLA INC

$380.21 -2.77%

(7/17 10:00) ◀

Friday, July 17, 2026 (11:00am)

▶ (7/17 12:00)

◀ 7/17 11:00 ▶

Option Volume

Detail

ℹ

Current (07/17 11:00am) 1,063,821

Calls: 550,529 (52%)

Puts: 513,292 (48%)

Prior (07/16) 973,067

Calls: 549,232 (56%)

Puts: 423,835 (44%)

Current vs Prior +9.33%

Calls: +0.24% (Calls)

Puts: +21.11% (Puts)

Prior 7-Day Total 17,128,599

Calls: 9,670,068 (56%)

Puts: 7,458,531 (44%)

Prior 7-Day Average 2,446,942

Calls: 1,381,438 (56%)

Puts: 1,065,504 (44%)

Current vs Prior 7-Day Avg -56.52%

Calls: -60.15%

Puts: -51.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 11:00am) $508.45M

Calls: $258.06M (51%)

Puts: $250.39M (49%)

Prior (07/16) $574.41M

Calls: $399.69M (70%)

Puts: $174.73M (30%)

Current vs Prior -11.48%

Calls: -35.43%

Puts: +43.30%

Prior 7-Day Total $7.08B

Calls: $3.63B (51%)

Puts: $3.45B (49%)

Prior 7-Day Average $1.01B

Calls: $518.47M (51%)

Puts: $493.24M (49%)

Current vs Prior 7-Day Avg -49.74%

Calls: -50.23%

Puts: -49.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 11:00am) 0.93

Prior (07/16) 0.77

Current vs Prior +20.82%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +17.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 11:00am) 5,895,023

Calls: 3,347,485 (57%)

Puts: 2,547,538 (43%)

Prior (07/16) 5,799,475

Calls: 3,297,744 (57%)

Puts: 2,501,731 (43%)

Current vs Prior +1.65%

Prior 7-Day Total 40,831,125

Calls: 23,434,759 (57%)

Puts: 17,396,366 (43%)

Prior 7-Day Average 5,833,017

Calls: 3,347,822 (57%)

Puts: 2,485,195 (43%)

Current vs Prior 7-Day Avg +1.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.55% | 2.91%1.55% | 7.72%1.55% | 12.67%

Prior 2.35% | 3.45%2.35% | 7.79%2.35% | 12.78%

Current vs Prior -33.90% | -15.46%-33.90% | -0.83%-33.90% | -0.85%

Prior 7-Day Avg 2.74% | 3.96%3.08% | 7.09%3.34% | 13.13%

Current vs 7-Day Avg -43.27% | -26.32%-49.68% | +8.96%-53.61% | -3.52%

Prior 7-Day Eod 2.35% | 3.45%2.35% | 7.79%2.35% | 12.78%

Current vs 7-Day Eod -33.90% | -15.46%-33.90% | -0.83%-33.90% | -0.85%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.04% | 2.24%

Calls: 3.88% | 2.00%

Puts: 4.19% | 2.47%

Prior 2.63% | 3.33%

Calls: 2.25% | 3.71%

Puts: 3.02% | 2.96%

Current vs Prior +53.61% | -32.73%

Prior 7-Day Avg 3.08% | 2.66%

Calls: 3.15% | 2.76%

Puts: 3.00% | 2.56%

Current vs 7-Day Avg +31.29% | -15.70%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	NEUTRAL	BULLISH
10:00	BULLISH	NEUTRAL	MIXED

📈 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 671 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Aug 21	78.50	79.15	$78.83	0.8%	--	0.92	127
$320.00	Aug 21	65.15	65.70	$65.43	0.8%	10	0.88	282
$310.00	Aug 21	73.95	74.60	$74.28	0.9%	--	0.91	322
$325.00	Aug 21	60.85	61.40	$61.13	0.9%	5	0.86	267
$315.00	Aug 21	69.50	70.15	$69.83	0.9%	--	0.90	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$455.00	Jul 17	74.50	75.00	$74.75	0.7%	--	1.00	11
$380.00	Aug 21	21.85	22.00	$21.93	0.7%	540	0.47	6.3K
$450.00	Aug 21	72.70	73.20	$72.95	0.7%	14	0.84	2.1K
$440.00	Aug 21	64.00	64.45	$64.22	0.7%	10	0.80	2.0K
$450.00	Jul 17	69.50	70.00	$69.75	0.7%	20	1.00	294

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 17	0.05	0.06	$0.06	16.7%	7.1K	0.02	6.6K
$440.00	Jul 20	0.05	0.06	$0.06	16.7%	73	0.01	936
$430.00	Jul 20	0.06	0.07	$0.07	14.3%	690	0.01	2.8K
$425.00	Jul 20	0.07	0.08	$0.08	12.5%	781	0.01	2.1K
$420.00	Jul 20	0.08	0.09	$0.09	11.1%	2.0K	0.01	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 20	0.06	0.07	$0.07	14.3%	20	0.01	255
$330.00	Jul 20	0.07	0.08	$0.08	12.5%	21	0.01	6.2K
$367.50	Jul 17	0.08	0.09	$0.09	11.1%	8.5K	0.03	1.7K
$335.00	Jul 20	0.08	0.09	$0.09	11.1%	110	0.01	101
$345.00	Jul 20	0.10	0.12	$0.11	18.2%	56	0.02	5.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jul 17	74.30	76.05	$75.18	2.3%	4	1.00	446
$307.50	Jul 17	71.75	73.75	$72.75	2.7%	1	1.00	1
$310.00	Jul 17	69.80	70.70	$70.25	1.3%	185	1.00	598
$315.00	Jul 17	64.60	65.75	$65.18	1.8%	16	1.00	109
$320.00	Jul 17	59.60	60.75	$60.18	1.9%	29	1.00	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	49.60	50.00	$49.80	0.8%	31	1.00	516
$435.00	Jul 17	54.50	55.05	$54.78	1.0%	--	1.00	26
$440.00	Jul 17	59.50	60.05	$59.78	0.9%	8	1.00	1.7K
$450.00	Jul 17	69.50	70.00	$69.75	0.7%	20	1.00	294
$455.00	Jul 17	74.50	75.00	$74.75	0.7%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 980.4K, top 78.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	0.66	0.69	$0.68	4.4%	55.7K	0.21	3.9K
$382.50	Jul 17	1.26	1.31	$1.29	3.9%	51.2K	0.34	692
$390.00	Jul 17	0.19	0.20	$0.20	5.0%	46.7K	0.07	12.4K
$380.00	Jul 17	2.27	2.36	$2.32	3.9%	43.4K	0.52	3.1K
$387.50	Jul 17	0.34	0.37	$0.36	8.3%	27.8K	0.12	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	2.08	2.12	$2.10	1.9%	78.6K	0.48	16.3K
$375.00	Jul 17	0.54	0.56	$0.55	3.6%	74.6K	0.18	9.3K
$377.50	Jul 17	1.09	1.13	$1.11	3.6%	58.9K	0.31	4.2K
$370.00	Jul 17	0.13	0.14	$0.14	7.1%	35.1K	0.05	11.5K
$372.50	Jul 17	0.26	0.27	$0.27	3.7%	25.4K	0.10	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 112 strikes (avg 176.4%, max 506.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 17	Aug 21	313.0%	52.7%	493.5%	4	573
$310.00	Jul 17	Aug 28	265.2%	51.0%	420.5%	186	600
$315.00	Jul 17	Aug 28	245.9%	50.4%	387.5%	19	109
$455.00	Jul 17	Aug 28	232.4%	49.4%	370.5%	126	5.5K
$320.00	Jul 17	Aug 28	226.9%	49.9%	354.9%	30	340

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jul 17	Aug 28	313.0%	51.6%	506.6%	176	1.5K
$312.50	Jul 17	Jul 31	349.8%	62.8%	456.6%	50	238
$310.00	Jul 17	Aug 28	265.2%	51.0%	420.5%	35	5.6K
$315.00	Jul 17	Aug 28	245.9%	50.4%	387.5%	31	1.7K
$455.00	Jul 17	Aug 28	232.4%	49.4%	370.2%	2	13

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 450 found (best R:R 49.00, avg 5.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$455.00	Jul 29	$0.20	$4.80	$0.20	24.00	$450.20
$445.00	$450.00	Jul 27	$0.21	$4.79	$0.21	22.81	$445.21
$440.00	$442.50	Jul 24	$0.11	$2.39	$0.11	21.73	$440.11
$442.50	$445.00	Jul 27	$0.11	$2.39	$0.11	21.73	$442.61
$400.00	$402.50	Jul 20	$0.12	$2.38	$0.12	19.83	$400.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Jul 24	$0.10	$4.90	$0.10	49.00	$314.90
$310.00	$305.00	Jul 27	$0.11	$4.89	$0.11	44.45	$309.89
$315.00	$310.00	Jul 27	$0.14	$4.86	$0.14	34.71	$314.86
$312.50	$310.00	Jul 17	$0.10	$2.40	$0.10	24.00	$312.40
$317.50	$310.00	Jul 29	$0.30	$7.20	$0.30	24.00	$317.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 636 found (best R:R 40.67, avg 2.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$305.00	$310.00	Jul 31	$4.88	$4.88	$0.12	40.67	$309.88
$367.50	$370.00	Jul 17	$2.40	$2.40	$0.10	24.00	$369.90
$320.00	$325.00	Jul 17	$4.78	$4.78	$0.22	21.73	$324.78
$305.00	$310.00	Aug 7	$4.78	$4.78	$0.22	21.73	$309.78
$357.50	$360.00	Jul 20	$2.38	$2.38	$0.12	19.83	$359.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$450.00	Jul 24	$4.88	$4.88	$0.12	40.67	$450.12
$445.00	$440.00	Aug 28	$4.87	$4.87	$0.13	37.46	$440.13
$450.00	$445.00	Jul 24	$4.82	$4.82	$0.18	26.78	$445.18
$445.00	$442.50	Jul 24	$2.40	$2.40	$0.10	24.00	$442.60
$440.00	$435.00	Jul 24	$4.78	$4.78	$0.22	21.73	$435.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.70, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Jul 17	Jul 20	$0.05	174.3%	53.9%
$422.50	Jul 17	Jul 20	$0.06	158.2%	50.0%
$425.00	Jul 17	Jul 20	$0.06	166.7%	52.0%
$430.00	Jul 17	Jul 20	$0.06	164.6%	55.6%
$432.50	Jul 17	Jul 20	$0.06	182.4%	57.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Jul 20	$0.06	226.7%	76.0%
$325.00	Jul 17	Jul 20	$0.06	207.8%	70.6%
$330.00	Jul 17	Jul 20	$0.07	189.2%	65.0%
$332.50	Jul 17	Jul 20	$0.07	179.9%	61.9%
$335.00	Jul 17	Jul 20	$0.07	188.1%	59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 359 found (cheapest 1.16% of stock, avg 11.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$2.32	$2.10	$4.42	$375.58	$384.42	1.16%
$382.50	Jul 17	$1.29	$3.58	$4.87	$377.63	$387.37	1.28%
$377.50	Jul 17	$3.83	$1.11	$4.94	$372.56	$382.44	1.30%
$385.00	Jul 17	$0.68	$5.45	$6.13	$378.87	$391.13	1.61%
$375.00	Jul 17	$5.78	$0.55	$6.33	$368.67	$381.33	1.66%
$387.50	Jul 17	$0.36	$7.63	$7.99	$379.51	$395.49	2.10%
$372.50	Jul 17	$7.98	$0.27	$8.25	$364.25	$380.75	2.17%
$380.00	Jul 20	$5.00	$4.72	$9.72	$370.28	$389.72	2.56%
$382.50	Jul 20	$3.85	$6.08	$9.93	$372.57	$392.43	2.61%
$377.50	Jul 20	$6.38	$3.63	$10.01	$367.49	$387.51	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.09% of stock, avg 6.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$370.00	Jul 17	$0.20	$0.14	$0.34	$369.66	$390.34
$390.00	$372.50	Jul 17	$0.20	$0.27	$0.47	$372.03	$390.47
$387.50	$370.00	Jul 17	$0.36	$0.14	$0.50	$369.50	$388.00
$387.50	$372.50	Jul 17	$0.36	$0.27	$0.63	$371.87	$388.13
$390.00	$375.00	Jul 17	$0.20	$0.55	$0.75	$374.25	$390.75
$385.00	$370.00	Jul 17	$0.68	$0.14	$0.82	$369.18	$385.82
$387.50	$375.00	Jul 17	$0.36	$0.55	$0.91	$374.09	$388.41
$385.00	$372.50	Jul 17	$0.68	$0.27	$0.95	$371.55	$385.95
$385.00	$375.00	Jul 17	$0.68	$0.55	$1.23	$373.77	$386.23
$390.00	$377.50	Jul 17	$0.20	$1.11	$1.31	$376.19	$391.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 446 found (best R:R 40.67, avg credit $3.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/312	320/325	Jul 17	$4.88	$0.12	40.67	$307.62	$324.88
310/315	320/325	Jul 24	$4.85	$0.15	32.33	$310.15	$324.85
310/312	315/320	Jul 31	$4.85	$0.15	32.33	$307.65	$319.85
305/310	315/320	Aug 7	$4.84	$0.16	30.25	$305.16	$319.84
305/310	315/320	Aug 21	$4.83	$0.17	28.41	$305.17	$319.83
305/310	315/320	Aug 14	$4.82	$0.18	26.78	$305.18	$319.82
310/315	320/325	Aug 7	$4.81	$0.19	25.32	$310.19	$324.81
315/320	325/330	Aug 7	$4.81	$0.19	25.32	$315.19	$329.81
310/315	320/325	Aug 21	$4.81	$0.19	25.32	$310.19	$324.81
325/328	335/338	Jul 24	$2.40	$0.10	24.00	$325.10	$337.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 418 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 21	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 21	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Aug 7	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 7	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 7	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 24	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 14	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Aug 14	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	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. 256 found (best net $-0.44, 251 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$375.00	1:2	Jul 29	-$9.06	$5.94
$445.00	$450.00	1:2	Jul 27	-$0.93	$4.07
$450.00	$455.00	1:2	Jul 29	-$1.02	$3.98
$445.00	$450.00	1:2	Jul 29	-$1.18	$3.82
$450.00	$455.00	1:2	Aug 7	-$1.87	$3.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$310.00	1:2	Jul 29	-$0.44	$7.06
$315.00	$310.00	1:2	Jul 20	-$0.04	$4.96
$310.00	$305.00	1:2	Jul 20	-$0.05	$4.95
$320.00	$315.00	1:2	Jul 20	-$0.05	$4.95
$330.00	$325.00	1:2	Jul 20	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 189 found (best yield 6.01%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$22.85	0.51	1.3%	6.01%	7.27%	27	26
$385.00	Aug 21	$21.15	0.50	1.3%	5.56%	6.82%	668	1.1K
$390.00	Aug 28	$20.95	0.47	2.6%	5.51%	8.09%	81	112
$385.00	Aug 14	$19.15	0.49	1.3%	5.04%	6.30%	221	282
$390.00	Aug 21	$18.95	0.47	2.6%	4.98%	7.56%	658	4.7K
$395.00	Aug 28	$18.90	0.44	3.9%	4.97%	8.86%	57	219
$385.00	Aug 7	$17.05	0.49	1.3%	4.48%	5.74%	111	333
$390.00	Aug 14	$17.00	0.46	2.6%	4.47%	7.05%	190	348
$400.00	Aug 28	$17.00	0.41	5.2%	4.47%	9.68%	184	321
$395.00	Aug 21	$16.95	0.43	3.9%	4.46%	8.35%	445	2.7K

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 550,529

Total Puts 513,292

Put/Call Ratio 0.93

Net Difference 37,237

Prior's Put/Call Breakdown

Total Calls 549,232

Total Puts 423,835

Put/Call Ratio 0.77

Net Difference 125,397

Prior 7-Day Put/Call Summary

Total Calls 9,670,068

Total Puts 7,458,531

Average Put/Call Ratio 0.80

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