TSLA - Options Database

TSLA

TESLA INC

$382.14 -2.28%

(7/17 13:00) ◀

Friday, July 17, 2026 (2:00pm)

▶ (7/17 15:02)

◀ 7/17 14:00 ▶

Option Volume

Detail

ℹ

Current (07/17 2:00pm) 2,092,606

Calls: 1,068,459 (51%)

Puts: 1,024,147 (49%)

Prior (07/16) 1,589,913

Calls: 882,212 (55%)

Puts: 707,701 (45%)

Current vs Prior +31.62%

Calls: +21.11% (Calls)

Puts: +44.71% (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 -14.48%

Calls: -22.66%

Puts: -3.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 2:00pm) $989.70M

Calls: $537.64M (54%)

Puts: $452.06M (46%)

Prior (07/16) $877.48M

Calls: $480.69M (55%)

Puts: $396.79M (45%)

Current vs Prior +12.79%

Calls: +11.85%

Puts: +13.93%

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 -2.18%

Calls: +3.70%

Puts: -8.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 2:00pm) 0.96

Prior (07/16) 0.80

Current vs Prior +19.49%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +20.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17 2:00pm) 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 1.07% | 2.72%1.07% | 7.59%1.07% | 12.57%

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

Current vs Prior -54.41% | -21.05%-54.41% | -2.50%-54.41% | -1.66%

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

Current vs 7-Day Avg -60.87% | -31.19%-65.29% | +7.12%-68.00% | -4.31%

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

Current vs 7-Day Eod -54.41% | -21.05%-54.41% | -2.50%-54.41% | -1.66%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.08% | 1.94%

Calls: 3.44% | 1.75%

Puts: 2.72% | 2.13%

Prior 2.63% | 3.33%

Calls: 2.25% | 3.71%

Puts: 3.02% | 2.96%

Current vs Prior +17.11% | -41.74%

Prior 7-Day Avg 3.08% | 2.66%

Calls: 3.15% | 2.76%

Puts: 3.00% | 2.56%

Current vs 7-Day Avg +0.09% | -26.99%

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
14:00	BULLISH	NEUTRAL	BULLISH
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 722 of results (avg 3.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	19.80	19.95	$19.88	0.8%	968	0.48	4.7K
$360.00	Aug 21	36.00	36.30	$36.15	0.8%	80	0.69	900
$310.00	Aug 21	75.70	76.35	$76.03	0.9%	--	0.92	322
$395.00	Jul 31	11.45	11.55	$11.50	0.9%	563	0.41	1.3K
$320.00	Aug 21	66.80	67.40	$67.10	0.9%	14	0.89	282

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	29.05	29.25	$29.15	0.7%	237	0.55	2.9K
$402.50	Jul 24	26.50	26.70	$26.60	0.8%	173	0.69	275
$390.00	Aug 21	26.10	26.30	$26.20	0.8%	255	0.52	7.4K
$400.00	Jul 24	24.70	24.90	$24.80	0.8%	545	0.67	5.1K
$415.00	Aug 21	42.40	42.75	$42.58	0.8%	24	0.68	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 20	0.05	0.06	$0.06	16.7%	746	0.01	2.8K
$435.00	Jul 20	0.05	0.06	$0.06	16.7%	927	0.01	1.5K
$390.00	Jul 17	0.06	0.07	$0.07	14.3%	89.0K	0.04	12.4K
$425.00	Jul 20	0.06	0.07	$0.07	14.3%	895	0.01	2.1K
$420.00	Jul 20	0.07	0.08	$0.08	12.5%	3.7K	0.01	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 20	0.05	0.06	$0.06	16.7%	46	0.01	6.2K
$335.00	Jul 20	0.06	0.07	$0.07	14.3%	133	0.01	101
$340.00	Jul 20	0.07	0.08	$0.08	12.5%	160	0.01	232
$342.50	Jul 20	0.07	0.08	$0.08	12.5%	24	0.01	37
$345.00	Jul 20	0.08	0.09	$0.09	11.1%	139	0.01	5.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Jul 17	73.85	75.65	$74.75	2.4%	3	1.00	1
$310.00	Jul 17	71.75	72.85	$72.30	1.5%	189	1.00	598
$312.50	Jul 17	68.85	70.75	$69.80	2.7%	2	1.00	--
$315.00	Jul 17	66.30	68.10	$67.20	2.7%	20	1.00	109
$317.50	Jul 17	63.85	65.75	$64.80	2.9%	4	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Jul 17	39.65	40.80	$40.22	2.9%	57	1.00	--
$425.00	Jul 17	42.25	43.10	$42.68	2.0%	22	1.00	318
$427.50	Jul 17	44.90	45.80	$45.35	2.0%	31	1.00	2
$430.00	Jul 17	47.40	48.05	$47.72	1.4%	41	1.00	516
$432.50	Jul 17	49.65	50.90	$50.28	2.5%	5	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 831 active (total vol 1.8M, top 167.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	0.36	0.37	$0.37	2.7%	145.1K	0.22	3.9K
$382.50	Jul 17	1.09	1.12	$1.11	2.7%	105.5K	0.49	692
$390.00	Jul 17	0.06	0.07	$0.07	14.3%	89.0K	0.04	12.4K
$380.00	Jul 17	2.57	2.66	$2.62	3.4%	76.6K	0.77	3.1K
$387.50	Jul 17	0.13	0.14	$0.14	7.1%	70.6K	0.09	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.49	0.50	$0.50	2.0%	167.5K	0.23	16.3K
$375.00	Jul 17	0.02	0.03	$0.03	33.3%	108.2K	0.02	9.3K
$377.50	Jul 17	0.12	0.13	$0.13	7.7%	102.0K	0.07	4.2K
$382.50	Jul 17	1.45	1.49	$1.47	2.7%	82.8K	0.51	2.6K
$370.00	Jul 17	0.01	0.02	$0.02	50.0%	45.6K	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. 115 strikes (avg 307.3%, max 751.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 28	411.9%	50.2%	719.9%	23	109
$310.00	Jul 17	Aug 28	416.8%	50.9%	718.3%	190	600
$320.00	Jul 17	Aug 28	379.7%	49.7%	663.4%	66	340
$325.00	Jul 17	Aug 28	350.2%	49.3%	610.6%	16	133
$455.00	Jul 17	Aug 28	345.1%	49.1%	602.6%	269	5.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$317.50	Jul 17	Jul 31	527.8%	62.0%	751.0%	47	274
$315.00	Jul 17	Aug 28	411.9%	50.2%	719.9%	38	1.7K
$310.00	Jul 17	Aug 28	416.8%	50.9%	718.3%	41	5.6K
$327.50	Jul 17	Jul 31	482.9%	59.7%	708.6%	356	177
$322.50	Jul 17	Jul 31	488.7%	60.8%	703.8%	100	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 40.67, avg 5.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$452.50	Jul 27	$0.10	$2.40	$0.10	24.00	$450.10
$442.50	$445.00	Jul 24	$0.11	$2.39	$0.11	21.73	$442.61
$455.00	$457.50	Jul 31	$0.11	$2.39	$0.11	21.73	$455.11
$440.00	$442.50	Jul 24	$0.12	$2.38	$0.12	19.83	$440.12
$445.00	$447.50	Jul 27	$0.12	$2.38	$0.12	19.83	$445.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Jul 27	$0.12	$4.88	$0.12	40.67	$314.88
$317.50	$310.00	Jul 29	$0.23	$7.27	$0.23	31.61	$317.27
$377.50	$375.00	Jul 17	$0.10	$2.40	$0.10	24.00	$377.40
$322.50	$320.00	Jul 27	$0.10	$2.40	$0.10	24.00	$322.40
$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. 639 found (best R:R 49.00, avg 2.83)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$320.00	Jul 24	$4.90	$4.90	$0.10	49.00	$319.90
$320.00	$325.00	Jul 24	$4.87	$4.87	$0.13	37.46	$324.87
$325.00	$330.00	Jul 20	$4.85	$4.85	$0.15	32.33	$329.85
$322.50	$325.00	Jul 17	$2.40	$2.40	$0.10	24.00	$324.90
$365.00	$367.50	Jul 17	$2.40	$2.40	$0.10	24.00	$367.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$455.00	$450.00	Jul 24	$4.87	$4.87	$0.13	37.46	$450.13
$390.00	$387.50	Jul 17	$2.40	$2.40	$0.10	24.00	$387.60
$407.50	$405.00	Jul 20	$2.40	$2.40	$0.10	24.00	$405.10
$455.00	$450.00	Aug 7	$4.78	$4.78	$0.22	21.73	$450.22
$455.00	$450.00	Jul 31	$4.77	$4.77	$0.23	20.74	$450.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.74, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 17	Jul 20	$0.05	229.8%	53.2%
$422.50	Jul 17	Jul 20	$0.06	207.9%	47.7%
$425.00	Jul 17	Jul 20	$0.06	219.1%	49.6%
$420.00	Jul 17	Jul 20	$0.07	196.6%	45.7%
$417.50	Jul 17	Jul 20	$0.08	185.2%	43.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Jul 17	Jul 20	$0.06	272.0%	61.3%
$430.00	Jul 17	Jul 20	$0.06	241.1%	53.3%
$332.50	Jul 17	Jul 20	$0.07	305.0%	65.6%
$337.50	Jul 17	Jul 20	$0.07	257.9%	59.3%
$340.00	Jul 17	Jul 20	$0.07	243.8%	55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 377 found (cheapest 0.68% of stock, avg 11.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jul 17	$1.11	$1.47	$2.58	$379.92	$385.08	0.68%
$380.00	Jul 17	$2.62	$0.50	$3.12	$376.88	$383.12	0.82%
$385.00	Jul 17	$0.37	$3.23	$3.60	$381.40	$388.60	0.94%
$377.50	Jul 17	$4.78	$0.13	$4.91	$372.59	$382.41	1.28%
$387.50	Jul 17	$0.14	$5.48	$5.62	$381.88	$393.12	1.47%
$375.00	Jul 17	$7.20	$0.03	$7.23	$367.77	$382.23	1.89%
$390.00	Jul 17	$0.07	$7.88	$7.95	$382.05	$397.95	2.08%
$382.50	Jul 20	$4.40	$4.70	$9.10	$373.40	$391.60	2.38%
$380.00	Jul 20	$5.70	$3.53	$9.23	$370.77	$389.23	2.42%
$385.00	Jul 20	$3.30	$6.13	$9.43	$375.57	$394.43	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.07% of stock, avg 6.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$377.50	Jul 17	$0.14	$0.13	$0.27	$377.23	$387.77
$385.00	$377.50	Jul 17	$0.37	$0.13	$0.50	$377.00	$385.50
$387.50	$380.00	Jul 17	$0.14	$0.50	$0.64	$379.36	$388.14
$385.00	$380.00	Jul 17	$0.37	$0.50	$0.87	$379.13	$385.87
$382.50	$377.50	Jul 17	$1.11	$0.13	$1.24	$376.26	$383.74
$382.50	$380.00	Jul 17	$1.11	$0.50	$1.61	$378.39	$384.11
$395.00	$372.50	Jul 20	$0.89	$1.33	$2.22	$370.28	$397.22
$392.50	$372.50	Jul 20	$1.25	$1.33	$2.58	$369.92	$395.08
$395.00	$375.00	Jul 20	$0.89	$1.87	$2.76	$372.24	$397.76
$390.00	$372.50	Jul 20	$1.76	$1.33	$3.09	$369.41	$393.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 422 found (best R:R 28.41, avg credit $3.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Aug 7	$4.83	$0.17	28.41	$315.17	$329.83
310/315	320/325	Aug 7	$4.82	$0.18	26.78	$310.18	$324.82
310/315	320/325	Aug 21	$4.82	$0.18	26.78	$310.18	$324.82
312/315	320/325	Jul 31	$4.81	$0.19	25.32	$310.19	$324.81
328/330	338/340	Jul 24	$2.40	$0.10	24.00	$327.60	$339.90
330/332	338/340	Jul 24	$2.40	$0.10	24.00	$330.10	$339.90
310/315	320/325	Aug 28	$4.80	$0.20	24.00	$310.20	$324.80
335/340	345/350	Aug 14	$4.79	$0.21	22.81	$335.21	$349.79
320/325	330/335	Aug 14	$4.77	$0.23	20.74	$320.23	$334.77
328/330	340/342	Jul 24	$2.38	$0.12	19.83	$327.62	$342.38

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
$445.00	$450.00	$455.00	Aug 21	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	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	Aug 7	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Aug 21	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 21	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$0.07	$4.93	70.43
$400.00	$405.00	$410.00	Aug 7	$0.08	$4.92	61.50
$410.00	$415.00	$420.00	Aug 7	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 262 found (best net $-0.44, 252 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$375.00	1:2	Jul 29	-$10.08	$4.92
$450.00	$455.00	1:2	Aug 7	-$1.94	$3.06
$445.00	$450.00	1:2	Aug 7	-$2.20	$2.80
$387.50	$390.00	1:2	Jul 17	$0.00	$2.50
$407.50	$410.00	1:2	Jul 17	$0.00	$2.50

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	-$0.02	$4.98
$320.00	$315.00	1:2	Jul 20	-$0.03	$4.97
$330.00	$325.00	1:2	Jul 20	-$0.04	$4.96
$325.00	$320.00	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. 193 found (best yield 6.27%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$23.95	0.52	0.8%	6.27%	7.02%	93	26
$385.00	Aug 21	$22.00	0.51	0.8%	5.76%	6.51%	1.8K	1.1K
$390.00	Aug 28	$21.65	0.49	2.1%	5.67%	7.72%	109	112
$385.00	Aug 14	$20.00	0.51	0.8%	5.23%	5.98%	275	282
$390.00	Aug 21	$19.80	0.48	2.1%	5.18%	7.24%	968	4.7K
$395.00	Aug 28	$19.60	0.46	3.4%	5.13%	8.49%	85	219
$385.00	Aug 7	$17.85	0.51	0.8%	4.67%	5.42%	404	333
$390.00	Aug 14	$17.75	0.47	2.1%	4.64%	6.70%	248	348
$395.00	Aug 21	$17.70	0.45	3.4%	4.63%	8.00%	598	2.7K
$400.00	Aug 28	$17.70	0.43	4.7%	4.63%	9.31%	250	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 1,068,459

Total Puts 1,024,147

Put/Call Ratio 0.96

Net Difference 44,312

Prior's Put/Call Breakdown

Total Calls 882,212

Total Puts 707,701

Put/Call Ratio 0.80

Net Difference 174,511

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