TSLA - Options Database

TSLA

TESLA INC

$382.80 -2.11%

(7/17 11:00) ◀

Friday, July 17, 2026 (12:00pm)

▶ (7/17 13:00)

◀ 7/17 12:00 ▶

Option Volume

Detail

ℹ

Current (07/17 12:00pm) 1,448,084

Calls: 733,157 (51%)

Puts: 714,927 (49%)

Prior (07/16) 1,169,441

Calls: 656,005 (56%)

Puts: 513,436 (44%)

Current vs Prior +23.83%

Calls: +11.76% (Calls)

Puts: +39.24% (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 -40.82%

Calls: -46.93%

Puts: -32.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 12:00pm) $709.81M

Calls: $391.18M (55%)

Puts: $318.63M (45%)

Prior (07/16) $667.92M

Calls: $426.47M (64%)

Puts: $241.45M (36%)

Current vs Prior +6.27%

Calls: -8.27%

Puts: +31.96%

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 -29.84%

Calls: -24.55%

Puts: -35.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 12:00pm) 0.98

Prior (07/16) 0.78

Current vs Prior +24.59%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +22.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 12:00pm) 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 1.35% | 2.76%1.35% | 7.65%1.35% | 12.59%

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

Current vs Prior -42.69% | -19.82%-42.69% | -1.70%-42.69% | -1.52%

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

Current vs 7-Day Avg -50.82% | -30.12%-56.37% | +8.01%-59.78% | -4.18%

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

Current vs 7-Day Eod -42.69% | -19.82%-42.69% | -1.70%-42.69% | -1.52%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.59% | 2.34%

Calls: 2.05% | 2.08%

Puts: 3.13% | 2.60%

Prior 2.63% | 3.33%

Calls: 2.25% | 3.71%

Puts: 3.02% | 2.96%

Current vs Prior -1.52% | -29.73%

Prior 7-Day Avg 3.08% | 2.66%

Calls: 3.15% | 2.76%

Puts: 3.00% | 2.56%

Current vs 7-Day Avg -15.83% | -11.94%

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
12:00	BULLISH	NEUTRAL	BULLISH
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 711 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	24.90	25.05	$24.98	0.6%	625	0.55	1.8K
$375.00	Aug 21	27.50	27.70	$27.60	0.7%	516	0.59	955
$390.00	Aug 21	20.15	20.30	$20.23	0.7%	746	0.48	4.7K
$410.00	Aug 21	12.75	12.85	$12.80	0.8%	254	0.35	4.4K
$350.00	Aug 21	43.35	43.70	$43.53	0.8%	71	0.75	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	25.80	25.95	$25.88	0.6%	153	0.52	7.4K
$415.00	Aug 21	42.00	42.25	$42.13	0.6%	23	0.67	1.0K
$405.00	Aug 21	35.00	35.25	$35.13	0.7%	186	0.61	1.2K
$430.00	Jul 17	47.00	47.35	$47.18	0.7%	36	1.00	516
$410.00	Aug 21	38.40	38.70	$38.55	0.8%	83	0.65	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 20	0.05	0.06	$0.06	16.7%	108	0.01	936
$397.50	Jul 17	0.06	0.07	$0.07	14.3%	7.6K	0.02	6.6K
$430.00	Jul 20	0.06	0.07	$0.07	14.3%	703	0.01	2.8K
$432.50	Jul 20	0.06	0.07	$0.07	14.3%	230	0.01	1.3K
$435.00	Jul 20	0.06	0.07	$0.07	14.3%	659	0.01	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 20	0.05	0.06	$0.06	16.7%	22	0.01	255
$372.50	Jul 17	0.06	0.07	$0.07	14.3%	29.7K	0.03	2.5K
$330.00	Jul 20	0.06	0.07	$0.07	14.3%	23	0.01	6.2K
$340.00	Jul 20	0.07	0.08	$0.08	12.5%	130	0.01	232
$345.00	Jul 20	0.08	0.09	$0.09	11.1%	63	0.01	5.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Jul 17	74.40	75.90	$75.15	2.0%	3	1.00	1
$310.00	Jul 17	72.25	73.40	$72.83	1.6%	189	1.00	598
$312.50	Jul 17	69.40	71.20	$70.30	2.6%	2	1.00	--
$315.00	Jul 17	67.15	68.65	$67.90	2.2%	17	1.00	109
$317.50	Jul 17	64.40	66.00	$65.20	2.5%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	47.00	47.35	$47.18	0.7%	36	1.00	516
$435.00	Jul 17	51.90	52.75	$52.33	1.6%	1	1.00	26
$440.00	Jul 17	56.95	57.80	$57.38	1.5%	10	1.00	1.7K
$442.50	Jul 17	59.40	60.15	$59.78	1.3%	1	1.00	2
$445.00	Jul 17	61.60	62.65	$62.13	1.7%	1	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 800 active (total vol 1.3M, top 112.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 17	1.93	1.97	$1.95	2.1%	76.7K	0.53	692
$385.00	Jul 17	0.98	1.00	$0.99	2.0%	76.1K	0.32	3.9K
$380.00	Jul 17	3.45	3.60	$3.53	4.2%	65.1K	0.73	3.1K
$390.00	Jul 17	0.27	0.29	$0.28	7.1%	57.6K	0.10	12.4K
$387.50	Jul 17	0.49	0.51	$0.50	4.0%	38.3K	0.18	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.73	0.75	$0.74	2.7%	112.0K	0.27	16.3K
$375.00	Jul 17	0.13	0.14	$0.14	7.1%	94.1K	0.06	9.3K
$377.50	Jul 17	0.30	0.31	$0.31	3.2%	84.2K	0.13	4.2K
$370.00	Jul 17	0.04	0.05	$0.05	20.0%	40.6K	0.02	11.5K
$372.50	Jul 17	0.06	0.07	$0.07	14.3%	29.7K	0.03	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. 111 strikes (avg 206.5%, max 493.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 28	304.0%	51.2%	493.7%	190	600
$335.00	Jul 17	Aug 21	276.9%	49.4%	460.2%	51	297
$315.00	Jul 17	Aug 28	282.6%	50.6%	458.2%	20	109
$320.00	Jul 17	Aug 28	261.3%	50.0%	422.5%	34	340
$455.00	Jul 17	Aug 28	249.4%	49.1%	407.9%	226	5.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 17	Aug 28	304.0%	51.2%	493.7%	41	5.6K
$335.00	Jul 17	Aug 28	276.9%	48.7%	469.1%	253	2.1K
$315.00	Jul 17	Aug 28	282.6%	50.6%	458.2%	32	1.7K
$320.00	Jul 17	Aug 28	261.3%	50.0%	422.5%	295	7.4K
$332.50	Jul 17	Jul 31	300.7%	58.9%	410.5%	142	179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 438 found (best R:R 37.46, avg 4.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$392.50	Jul 17	$0.11	$2.39	$0.11	21.73	$390.11
$442.50	$445.00	Jul 24	$0.11	$2.39	$0.11	21.73	$442.61
$445.00	$447.50	Jul 24	$0.11	$2.39	$0.11	21.73	$445.11
$447.50	$450.00	Jul 27	$0.11	$2.39	$0.11	21.73	$447.61
$455.00	$457.50	Jul 31	$0.11	$2.39	$0.11	21.73	$455.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Jul 27	$0.13	$4.87	$0.13	37.46	$314.87
$317.50	$310.00	Jul 29	$0.23	$7.27	$0.23	31.61	$317.27
$315.00	$312.50	Jul 31	$0.10	$2.40	$0.10	24.00	$314.90
$365.00	$362.50	Jul 20	$0.11	$2.39	$0.11	21.73	$364.89
$325.00	$322.50	Jul 27	$0.11	$2.39	$0.11	21.73	$324.89

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 2.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$315.00	Jul 31	$4.85	$4.85	$0.15	32.33	$314.85
$315.00	$320.00	Jul 24	$4.83	$4.83	$0.17	28.41	$319.83
$312.50	$315.00	Jul 17	$2.40	$2.40	$0.10	24.00	$314.90
$322.50	$325.00	Jul 17	$2.40	$2.40	$0.10	24.00	$324.90
$327.50	$330.00	Jul 17	$2.40	$2.40	$0.10	24.00	$329.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$450.00	Jul 17	$4.88	$4.88	$0.12	40.67	$450.12
$455.00	$450.00	Jul 24	$4.87	$4.87	$0.13	37.46	$450.13
$445.00	$440.00	Aug 28	$4.85	$4.85	$0.15	32.33	$440.15
$450.00	$445.00	Jul 24	$4.82	$4.82	$0.18	26.78	$445.18
$392.50	$390.00	Jul 17	$2.40	$2.40	$0.10	24.00	$390.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $0.66, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 17	Jul 20	$0.05	219.4%	66.9%
$425.00	Jul 17	Jul 20	$0.06	174.3%	49.6%
$430.00	Jul 17	Jul 20	$0.06	173.8%	53.3%
$432.50	Jul 17	Jul 20	$0.06	193.8%	55.6%
$435.00	Jul 17	Jul 20	$0.06	189.4%	57.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 17	Jul 20	$0.05	216.5%	55.9%
$342.50	Jul 17	Jul 20	$0.05	196.6%	53.3%
$417.50	Jul 17	Jul 20	$0.05	142.3%	44.3%
$330.00	Jul 17	Jul 20	$0.06	219.4%	66.9%
$337.50	Jul 17	Jul 20	$0.06	214.4%	58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 363 found (cheapest 0.95% of stock, avg 11.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 17	$1.95	$1.67	$3.62	$378.88	$386.12	0.95%
$385.00	Jul 17	$0.99	$3.20	$4.19	$380.81	$389.19	1.09%
$380.00	Jul 17	$3.53	$0.74	$4.27	$375.73	$384.27	1.12%
$387.50	Jul 17	$0.50	$5.18	$5.68	$381.82	$393.18	1.48%
$377.50	Jul 17	$5.63	$0.31	$5.94	$371.56	$383.44	1.55%
$390.00	Jul 17	$0.28	$7.45	$7.73	$382.27	$397.73	2.02%
$375.00	Jul 17	$7.95	$0.14	$8.09	$366.91	$383.09	2.11%
$382.50	Jul 20	$4.80	$4.43	$9.23	$373.27	$391.73	2.41%
$380.00	Jul 20	$6.13	$3.30	$9.43	$370.57	$389.43	2.46%
$385.00	Jul 20	$3.63	$5.78	$9.41	$375.59	$394.41	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.08% of stock, avg 6.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$375.00	Jul 17	$0.17	$0.14	$0.31	$374.69	$392.81
$390.00	$375.00	Jul 17	$0.28	$0.14	$0.42	$374.58	$390.42
$392.50	$377.50	Jul 17	$0.17	$0.31	$0.48	$377.02	$392.98
$390.00	$377.50	Jul 17	$0.28	$0.31	$0.59	$376.91	$390.59
$387.50	$375.00	Jul 17	$0.50	$0.14	$0.64	$374.36	$388.14
$387.50	$377.50	Jul 17	$0.50	$0.31	$0.81	$376.69	$388.31
$392.50	$380.00	Jul 17	$0.17	$0.74	$0.91	$379.09	$393.41
$390.00	$380.00	Jul 17	$0.28	$0.74	$1.02	$378.98	$391.02
$385.00	$375.00	Jul 17	$0.99	$0.14	$1.13	$373.87	$386.13
$387.50	$380.00	Jul 17	$0.50	$0.74	$1.24	$378.76	$388.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 28.41, avg credit $3.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Aug 7	$4.83	$0.17	28.41	$310.17	$324.83
310/315	320/325	Aug 21	$4.81	$0.19	25.32	$310.19	$324.81
328/330	340/342	Jul 24	$2.40	$0.10	24.00	$327.60	$342.40
330/332	340/342	Jul 24	$2.40	$0.10	24.00	$330.10	$342.40
315/320	325/330	Aug 7	$4.80	$0.20	24.00	$315.20	$329.80
320/325	330/335	Aug 7	$4.80	$0.20	24.00	$320.20	$334.80
340/342	350/352	Jul 27	$2.39	$0.11	21.73	$340.11	$352.39
335/340	345/350	Aug 21	$4.77	$0.23	20.74	$335.23	$349.77
312/315	320/325	Jul 31	$4.75	$0.25	19.00	$310.25	$324.75
330/335	340/345	Aug 28	$4.75	$0.25	19.00	$330.25	$344.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Jul 29	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 31	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 28	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Aug 7	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Aug 14	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Jul 24	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 31	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Jul 31	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Aug 7	$0.07	$4.93	70.43
$440.00	$445.00	$450.00	Aug 7	$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. 258 found (best net $-0.48, 254 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$375.00	1:2	Jul 29	-$10.50	$4.50
$450.00	$455.00	1:2	Jul 29	-$0.99	$4.01
$445.00	$450.00	1:2	Jul 29	-$1.17	$3.83
$450.00	$455.00	1:2	Aug 7	-$2.00	$3.00
$445.00	$450.00	1:2	Aug 7	-$2.30	$2.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$310.00	1:2	Jul 29	-$0.48	$7.02
$320.00	$315.00	1:2	Jul 20	-$0.04	$4.96
$315.00	$310.00	1:2	Jul 20	-$0.05	$4.95
$330.00	$325.00	1:2	Jul 20	-$0.05	$4.95
$325.00	$320.00	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 6.37%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$24.40	0.52	0.6%	6.37%	6.95%	53	26
$385.00	Aug 21	$22.40	0.52	0.6%	5.85%	6.43%	905	1.1K
$390.00	Aug 28	$21.85	0.49	1.9%	5.71%	7.59%	85	112
$385.00	Aug 14	$20.35	0.51	0.6%	5.32%	5.89%	236	282
$390.00	Aug 21	$20.15	0.48	1.9%	5.26%	7.14%	746	4.7K
$395.00	Aug 28	$20.00	0.46	3.2%	5.22%	8.41%	60	219
$385.00	Aug 7	$18.20	0.51	0.6%	4.75%	5.33%	134	333
$390.00	Aug 14	$18.15	0.48	1.9%	4.74%	6.62%	199	348
$395.00	Aug 21	$18.05	0.45	3.2%	4.72%	7.90%	531	2.7K
$400.00	Aug 28	$18.05	0.43	4.5%	4.72%	9.21%	206	321

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 733,157

Total Puts 714,927

Put/Call Ratio 0.98

Net Difference 18,230

Prior's Put/Call Breakdown

Total Calls 656,005

Total Puts 513,436

Put/Call Ratio 0.78

Net Difference 142,569

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