TSLA - Options Database

TSLA

TESLA INC

$384.36 -1.71%

(7/17 12:00) ◀

Friday, July 17, 2026 (1:00pm)

▶ (7/17 14:00)

◀ 7/17 13:00 ▶

Option Volume

Detail

ℹ

Current (07/17 1:00pm) 1,811,964

Calls: 917,368 (51%)

Puts: 894,596 (49%)

Prior (07/16) 1,417,310

Calls: 787,060 (56%)

Puts: 630,250 (44%)

Current vs Prior +27.85%

Calls: +16.56% (Calls)

Puts: +41.94% (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 -25.95%

Calls: -33.59%

Puts: -16.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 1:00pm) $879.04M

Calls: $536.77M (61%)

Puts: $342.27M (39%)

Prior (07/16) $783.47M

Calls: $407.36M (52%)

Puts: $376.11M (48%)

Current vs Prior +12.20%

Calls: +31.77%

Puts: -9.00%

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 -13.11%

Calls: +3.53%

Puts: -30.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 1:00pm) 0.98

Prior (07/16) 0.80

Current vs Prior +21.78%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +22.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 1:00pm) 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 1.19% | 2.69%1.19% | 7.64%1.19% | 12.59%

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

Current vs Prior -49.13% | -22.03%-49.13% | -1.83%-49.13% | -1.47%

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

Current vs 7-Day Avg -56.34% | -32.05%-61.27% | +7.86%-64.30% | -4.13%

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

Current vs 7-Day Eod -49.13% | -22.03%-49.13% | -1.83%-49.13% | -1.47%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.80% | 2.46%

Calls: 2.97% | 1.82%

Puts: 2.63% | 3.11%

Prior 2.63% | 3.33%

Calls: 2.25% | 3.71%

Puts: 3.02% | 2.96%

Current vs Prior +6.46% | -26.13%

Prior 7-Day Avg 3.08% | 2.66%

Calls: 3.15% | 2.76%

Puts: 3.00% | 2.56%

Current vs 7-Day Avg -9.01% | -7.42%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($536.77M).

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
13:00	BULLISH	NEUTRAL	BULLISH
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 735 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Aug 21	31.40	31.55	$31.48	0.5%	171	0.63	2.0K
$400.00	Jul 24	8.00	8.05	$8.03	0.6%	9.2K	0.35	7.4K
$385.00	Aug 21	23.30	23.45	$23.38	0.6%	1.3K	0.53	1.1K
$405.00	Aug 21	15.05	15.15	$15.10	0.7%	224	0.40	2.1K
$375.00	Aug 21	28.50	28.70	$28.60	0.7%	625	0.60	955

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Jul 24	25.05	25.20	$25.13	0.6%	99	0.67	275
$407.50	Jul 31	30.85	31.05	$30.95	0.6%	17	0.68	38
$385.00	Jul 24	14.20	14.30	$14.25	0.7%	2.0K	0.49	1.4K
$395.00	Aug 21	27.95	28.15	$28.05	0.7%	216	0.54	2.9K
$415.00	Aug 21	41.05	41.35	$41.20	0.7%	23	0.66	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 20	0.05	0.06	$0.06	16.7%	898	0.01	1.5K
$395.00	Jul 17	0.06	0.07	$0.07	14.3%	20.3K	0.03	16.6K
$427.50	Jul 20	0.06	0.07	$0.07	14.3%	70	0.01	276
$430.00	Jul 20	0.06	0.07	$0.07	14.3%	718	0.01	2.8K
$425.00	Jul 20	0.07	0.08	$0.08	12.5%	826	0.01	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jul 20	0.07	0.08	$0.08	12.5%	24	0.01	37
$347.50	Jul 20	0.08	0.09	$0.09	11.1%	187	0.01	119
$350.00	Jul 20	0.09	0.10	$0.10	10.0%	690	0.02	1.6K
$377.50	Jul 17	0.10	0.11	$0.11	9.1%	94.9K	0.06	4.2K
$352.50	Jul 20	0.10	0.11	$0.11	9.1%	236	0.02	235

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 378 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Jul 17	75.85	77.80	$76.82	2.5%	3	1.00	1
$310.00	Jul 17	73.65	74.70	$74.18	1.4%	189	1.00	598
$312.50	Jul 17	70.80	72.90	$71.85	2.9%	2	1.00	--
$315.00	Jul 17	68.55	69.90	$69.22	2.0%	20	1.00	109
$317.50	Jul 17	65.85	67.90	$66.88	3.1%	4	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 17	40.30	41.20	$40.75	2.2%	22	1.00	318
$430.00	Jul 17	45.55	46.25	$45.90	1.5%	39	1.00	516
$435.00	Jul 17	50.30	51.75	$51.03	2.8%	1	1.00	26
$437.50	Jul 17	53.05	54.00	$53.53	1.8%	8	1.00	1
$440.00	Jul 17	55.30	56.45	$55.88	2.1%	17	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 834 active (total vol 1.6M, top 140.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	1.24	1.28	$1.26	3.2%	114.1K	0.43	3.9K
$382.50	Jul 17	2.65	2.73	$2.69	3.0%	93.7K	0.68	692
$390.00	Jul 17	0.22	0.23	$0.23	4.3%	76.6K	0.11	12.4K
$380.00	Jul 17	4.60	4.70	$4.65	2.2%	73.0K	0.85	3.1K
$387.50	Jul 17	0.51	0.53	$0.52	3.8%	55.8K	0.22	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.31	0.33	$0.32	6.3%	140.1K	0.15	16.3K
$375.00	Jul 17	0.04	0.05	$0.05	20.0%	102.7K	0.03	9.3K
$377.50	Jul 17	0.10	0.11	$0.11	9.1%	94.9K	0.06	4.2K
$382.50	Jul 17	0.83	0.85	$0.84	2.4%	55.7K	0.32	2.6K
$370.00	Jul 17	0.01	0.02	$0.02	50.0%	44.5K	0.01	11.5K

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 259.7%, max 773.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 28	441.9%	50.6%	773.7%	23	109
$310.00	Jul 17	Aug 28	353.8%	51.2%	591.2%	190	600
$320.00	Jul 17	Aug 28	323.5%	50.0%	547.1%	56	340
$460.00	Jul 17	Aug 28	295.7%	49.3%	499.2%	278	14.5K
$325.00	Jul 17	Aug 21	298.4%	50.6%	489.6%	20	400

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 28	441.9%	50.6%	773.7%	33	1.7K
$312.50	Jul 17	Jul 31	481.1%	63.8%	654.6%	84	238
$317.50	Jul 17	Jul 31	448.5%	62.3%	619.6%	46	274
$310.00	Jul 17	Aug 28	353.8%	51.2%	591.2%	41	5.6K
$327.50	Jul 17	Jul 31	406.1%	60.0%	576.9%	356	177

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 27.85, avg 4.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$447.50	$450.00	Jul 24	$0.10	$2.40	$0.10	24.00	$447.60
$457.50	$460.00	Jul 29	$0.10	$2.40	$0.10	24.00	$457.60
$390.00	$392.50	Jul 17	$0.11	$2.39	$0.11	21.73	$390.11
$455.00	$457.50	Jul 29	$0.11	$2.39	$0.11	21.73	$455.11
$457.50	$460.00	Jul 31	$0.11	$2.39	$0.11	21.73	$457.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$317.50	$310.00	Jul 29	$0.26	$7.24	$0.26	27.85	$317.24
$322.50	$320.00	Jul 17	$0.11	$2.39	$0.11	21.73	$322.39
$317.50	$315.00	Jul 31	$0.11	$2.39	$0.11	21.73	$317.39
$320.00	$317.50	Jul 31	$0.11	$2.39	$0.11	21.73	$319.89
$312.50	$310.00	Jul 17	$0.13	$2.37	$0.13	18.23	$312.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 49.00, avg 3.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 24	$4.90	$4.90	$0.10	49.00	$324.90
$315.00	$320.00	Jul 20	$4.87	$4.87	$0.13	37.46	$319.87
$310.00	$315.00	Jul 31	$4.85	$4.85	$0.15	32.33	$314.85
$325.00	$330.00	Jul 20	$4.80	$4.80	$0.20	24.00	$329.80
$350.00	$352.50	Jul 20	$2.38	$2.38	$0.12	19.83	$352.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$450.00	Jul 24	$4.90	$4.90	$0.10	49.00	$450.10
$455.00	$450.00	Jul 31	$4.87	$4.87	$0.13	37.46	$450.13
$440.00	$430.00	Jul 20	$9.69	$9.69	$0.31	31.26	$430.31
$460.00	$455.00	Aug 7	$4.82	$4.82	$0.18	26.78	$455.18
$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. 87 found (avg debit $0.72, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$427.50	Jul 17	Jul 20	$0.06	195.2%	49.6%
$430.00	Jul 17	Jul 20	$0.06	192.4%	52.0%
$350.00	Jul 17	Jul 20	$0.07	187.6%	47.3%
$422.50	Jul 17	Jul 20	$0.07	175.8%	46.2%
$425.00	Jul 17	Jul 20	$0.07	174.2%	48.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 17	Jul 20	$0.05	232.9%	57.4%
$342.50	Jul 17	Jul 20	$0.05	236.7%	54.8%
$410.00	Jul 17	Jul 20	$0.05	130.4%	38.2%
$332.50	Jul 17	Jul 20	$0.06	271.1%	67.6%
$337.50	Jul 17	Jul 20	$0.06	222.2%	59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 0.82% of stock, avg 11.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jul 17	$1.26	$1.90	$3.16	$381.84	$388.16	0.82%
$382.50	Jul 17	$2.69	$0.84	$3.53	$378.97	$386.03	0.92%
$387.50	Jul 17	$0.52	$3.68	$4.20	$383.30	$391.70	1.09%
$380.00	Jul 17	$4.65	$0.32	$4.97	$375.03	$384.97	1.29%
$390.00	Jul 17	$0.23	$5.88	$6.11	$383.89	$396.11	1.59%
$377.50	Jul 17	$6.93	$0.11	$7.04	$370.46	$384.54	1.83%
$392.50	Jul 17	$0.12	$8.28	$8.40	$384.10	$400.90	2.19%
$385.00	Jul 20	$4.22	$4.83	$9.05	$375.95	$394.05	2.35%
$382.50	Jul 20	$5.50	$3.65	$9.15	$373.35	$391.65	2.38%
$375.00	Jul 17	$9.38	$0.05	$9.43	$365.57	$384.43	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.06% of stock, avg 6.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$377.50	Jul 17	$0.12	$0.11	$0.23	$377.27	$392.73
$390.00	$377.50	Jul 17	$0.23	$0.11	$0.34	$377.16	$390.34
$392.50	$380.00	Jul 17	$0.12	$0.32	$0.44	$379.56	$392.94
$390.00	$380.00	Jul 17	$0.23	$0.32	$0.55	$379.45	$390.55
$387.50	$377.50	Jul 17	$0.52	$0.11	$0.63	$376.87	$388.13
$387.50	$380.00	Jul 17	$0.52	$0.32	$0.84	$379.16	$388.34
$392.50	$382.50	Jul 17	$0.12	$0.84	$0.96	$381.54	$393.46
$390.00	$382.50	Jul 17	$0.23	$0.84	$1.07	$381.43	$391.07
$387.50	$382.50	Jul 17	$0.52	$0.84	$1.36	$381.14	$388.86
$385.00	$377.50	Jul 17	$1.26	$0.11	$1.37	$376.13	$386.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 426 found (best R:R 37.46, avg credit $3.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Aug 7	$4.87	$0.13	37.46	$315.13	$329.87
315/318	320/325	Jul 31	$4.83	$0.17	28.41	$312.67	$324.83
310/315	320/325	Aug 7	$4.83	$0.17	28.41	$310.17	$324.83
315/320	325/330	Aug 21	$4.82	$0.18	26.78	$315.18	$329.82
320/322	325/330	Jul 31	$4.81	$0.19	25.32	$317.69	$329.81
332/335	338/340	Jul 24	$2.40	$0.10	24.00	$332.60	$339.90
320/325	330/335	Aug 21	$4.80	$0.20	24.00	$320.20	$334.80
310/315	325/330	Aug 7	$4.79	$0.21	22.81	$310.21	$329.79
325/330	335/340	Aug 7	$4.78	$0.22	21.73	$325.22	$339.78
315/318	325/330	Jul 31	$4.77	$0.23	20.74	$312.73	$329.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 424 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 24	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 21	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 28	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 28	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 31	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Aug 14	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 28	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Aug 7	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Aug 7	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Aug 14	$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. 268 found (best net $-0.39, 258 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$455.00	1:2	Jul 29	-$1.10	$3.90
$360.00	$375.00	1:2	Jul 29	-$11.33	$3.67
$455.00	$460.00	1:2	Aug 7	-$1.84	$3.16
$450.00	$455.00	1:2	Aug 7	-$2.10	$2.90
$445.00	$450.00	1:2	Aug 7	-$2.45	$2.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$317.50	$310.00	1:2	Jul 29	-$0.39	$7.11
$320.00	$315.00	1:2	Jul 20	-$0.02	$4.98
$315.00	$310.00	1:2	Jul 20	-$0.03	$4.97
$325.00	$320.00	1:2	Jul 20	-$0.03	$4.97
$330.00	$325.00	1:2	Jul 20	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 6.49%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$24.95	0.53	0.2%	6.49%	6.66%	71	26
$385.00	Aug 21	$23.30	0.53	0.2%	6.06%	6.23%	1.3K	1.1K
$390.00	Aug 28	$22.65	0.50	1.5%	5.89%	7.36%	85	112
$385.00	Aug 14	$21.10	0.52	0.2%	5.49%	5.66%	255	282
$390.00	Aug 21	$20.95	0.49	1.5%	5.45%	6.92%	888	4.7K
$395.00	Aug 28	$20.75	0.47	2.8%	5.40%	8.17%	73	219
$385.00	Aug 7	$18.90	0.52	0.2%	4.92%	5.08%	159	333
$390.00	Aug 14	$18.85	0.49	1.5%	4.90%	6.37%	226	348
$395.00	Aug 21	$18.80	0.46	2.8%	4.89%	7.66%	590	2.7K
$400.00	Aug 28	$18.75	0.44	4.1%	4.88%	8.95%	236	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 917,368

Total Puts 894,596

Put/Call Ratio 0.98

Net Difference 22,772

Prior's Put/Call Breakdown

Total Calls 787,060

Total Puts 630,250

Put/Call Ratio 0.80

Net Difference 156,810

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