TSLA - Options Database

TSLA

TESLA INC

$374.18 -1.75%

(7/20 11:00) ◀

Monday, July 20, 2026 (12:00pm)

▶ (7/20 13:00)

◀ 7/20 12:00 ▶

Option Volume

Detail

ℹ

Current (07/20 12:00pm) 1,281,186

Calls: 707,224 (55%)

Puts: 573,962 (45%)

Prior (07/17) 1,448,084

Calls: 733,157 (51%)

Puts: 714,927 (49%)

Current vs Prior -11.53%

Calls: -3.54% (Calls)

Puts: -19.72% (Puts)

Prior 7-Day Total 17,681,819

Calls: 9,968,856 (56%)

Puts: 7,712,963 (44%)

Prior 7-Day Average 2,525,974

Calls: 1,424,122 (56%)

Puts: 1,101,851 (44%)

Current vs Prior 7-Day Avg -49.28%

Calls: -50.34%

Puts: -47.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 12:00pm) $648.47M

Calls: $276.50M (43%)

Puts: $371.97M (57%)

Prior (07/17) $709.81M

Calls: $391.18M (55%)

Puts: $318.63M (45%)

Current vs Prior -8.64%

Calls: -29.32%

Puts: +16.74%

Prior 7-Day Total $7.02B

Calls: $3.75B (53%)

Puts: $3.27B (47%)

Prior 7-Day Average $1.00B

Calls: $535.40M (53%)

Puts: $467.71M (47%)

Current vs Prior 7-Day Avg -35.35%

Calls: -48.36%

Puts: -20.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20 12:00pm) 0.81

Prior (07/17) 0.98

Current vs Prior -16.77%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +2.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20 12:00pm) 5,136,879

Calls: 2,897,488 (56%)

Puts: 2,239,391 (44%)

Prior (07/17) 5,895,023

Calls: 3,347,485 (57%)

Puts: 2,547,538 (43%)

Current vs Prior -12.86%

Prior 7-Day Total 40,947,142

Calls: 23,449,715 (57%)

Puts: 17,497,427 (43%)

Prior 7-Day Average 5,849,591

Calls: 3,349,959 (57%)

Puts: 2,499,632 (43%)

Current vs Prior 7-Day Avg -12.18%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/20) | Next (07/24)Expiry (07/24) | Next (07/31)Expiry (07/20) | Next (08/21)

Current 1.25% | 7.07%7.07% | 8.65%1.25% | 11.97%

Prior 2.70% | 7.40%0.71% | 7.40%0.71% | 12.49%

Current vs Prior -53.86% | -4.41%+889.61% | +17.02%+74.73% | -4.12%

Prior 7-Day Avg 2.77% | 4.42%2.59% | 7.20%2.63% | 12.95%

Current vs 7-Day Avg -54.88% | +59.99%+172.66% | +20.13%-52.49% | -7.51%

Prior 7-Day Eod 2.70% | 7.40%0.71% | 7.39%0.71% | 12.49%

Current vs 7-Day Eod -53.86% | -4.41%+889.75% | +17.03%+74.75% | -4.11%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.02% | 1.14%

Calls: 0.78% | 1.11%

Puts: 5.26% | 1.16%

Prior 4.46% | 1.94%

Calls: 5.65% | 1.89%

Puts: 3.27% | 1.98%

Current vs Prior -32.29% | -41.24%

Prior 7-Day Avg 3.21% | 2.72%

Calls: 3.34% | 2.85%

Puts: 3.07% | 2.58%

Current vs 7-Day Avg -5.84% | -58.04%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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	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 748 of results (avg 2.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	77.15	77.65	$77.40	0.6%	49	0.93	484
$375.00	Jul 31	15.35	15.45	$15.40	0.6%	1.1K	0.51	341
$375.00	Aug 21	22.00	22.15	$22.08	0.7%	453	0.53	1.1K
$325.00	Jul 24	49.90	50.25	$50.08	0.7%	507	0.95	73
$315.00	Aug 21	63.65	64.10	$63.88	0.7%	--	0.89	486

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Aug 21	22.75	22.90	$22.83	0.7%	185	0.49	--
$400.00	Aug 21	36.65	36.90	$36.78	0.7%	399	0.65	8.5K
$385.00	Aug 21	26.95	27.15	$27.05	0.7%	117	0.55	1.3K
$372.50	Aug 21	20.15	20.30	$20.23	0.7%	117	0.46	--
$405.00	Aug 21	40.20	40.50	$40.35	0.7%	25	0.68	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jul 20	0.06	0.07	$0.07	14.3%	24.7K	0.03	1.9K
$385.00	Jul 20	0.09	0.10	$0.10	10.0%	50.7K	0.04	4.4K
$382.50	Jul 20	0.16	0.17	$0.17	5.9%	50.1K	0.07	2.3K
$380.00	Jul 20	0.30	0.32	$0.31	6.5%	62.4K	0.13	2.7K
$447.50	Jul 24	0.43	0.46	$0.45	6.7%	137	0.03	557

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 20	0.05	0.06	$0.06	16.7%	17.3K	0.03	1.3K
$367.50	Jul 20	0.12	0.13	$0.13	7.7%	19.6K	0.06	1.7K
$300.00	Jul 24	0.19	0.21	$0.20	10.0%	989	0.01	3.7K
$305.00	Jul 24	0.23	0.25	$0.24	8.3%	716	0.02	656
$310.00	Jul 24	0.28	0.30	$0.29	6.9%	592	0.02	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 20	73.10	75.00	$74.05	2.6%	3	1.00	15
$305.00	Jul 20	68.10	70.20	$69.15	3.0%	24	1.00	--
$310.00	Jul 20	63.15	65.20	$64.18	3.2%	8	1.00	11
$315.00	Jul 20	58.00	59.90	$58.95	3.2%	16	1.00	7
$320.00	Jul 20	53.10	55.05	$54.08	3.6%	16	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 20	15.60	16.40	$16.00	5.0%	7.6K	1.00	2.6K
$392.50	Jul 20	17.95	18.90	$18.42	5.2%	176	1.00	385
$395.00	Jul 20	20.50	21.40	$20.95	4.3%	3.7K	1.00	1.1K
$397.50	Jul 20	22.95	23.75	$23.35	3.4%	79	1.00	442
$400.00	Jul 20	25.70	26.30	$26.00	2.3%	260	1.00	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 787 active (total vol 1.2M, top 85.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 20	1.27	1.30	$1.29	2.3%	70.3K	0.42	1.3K
$380.00	Jul 20	0.30	0.32	$0.31	6.5%	62.4K	0.13	2.7K
$390.00	Jul 20	0.04	0.05	$0.05	20.0%	59.3K	0.02	4.8K
$385.00	Jul 20	0.09	0.10	$0.10	10.0%	50.7K	0.04	4.4K
$382.50	Jul 20	0.16	0.17	$0.17	5.9%	50.1K	0.07	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 20	2.04	2.15	$2.09	5.3%	85.1K	0.57	2.7K
$372.50	Jul 20	0.86	0.89	$0.88	3.4%	78.7K	0.33	1.2K
$370.00	Jul 20	0.31	0.32	$0.32	3.1%	69.9K	0.15	2.5K
$380.00	Jul 20	6.00	6.30	$6.15	4.9%	49.5K	0.87	2.0K
$377.50	Jul 20	3.85	4.05	$3.95	5.1%	34.9K	0.76	1.3K

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 184.0%, max 551.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 20	Aug 28	325.9%	50.1%	551.1%	128	669
$300.00	Jul 20	Aug 28	318.2%	52.1%	510.2%	5	29
$305.00	Jul 20	Aug 21	295.9%	53.1%	456.9%	24	147
$447.50	Jul 20	Jul 31	359.1%	65.2%	450.5%	30	84
$310.00	Jul 20	Aug 21	274.1%	52.4%	423.0%	14	487

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$445.00	Jul 20	Aug 28	325.9%	50.1%	550.8%	--	43
$300.00	Jul 20	Aug 28	318.2%	52.1%	510.2%	901	1.8K
$305.00	Jul 20	Aug 28	296.0%	51.4%	475.3%	331	1.5K
$310.00	Jul 20	Aug 28	274.1%	50.8%	439.5%	701	798
$315.00	Jul 20	Aug 28	252.4%	50.4%	401.2%	64	330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 470 found (best R:R 49.00, avg 5.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$432.50	$435.00	Jul 27	$0.10	$2.40	$0.10	24.00	$432.60
$445.00	$447.50	Jul 31	$0.10	$2.40	$0.10	24.00	$445.10
$430.00	$432.50	Jul 24	$0.11	$2.39	$0.11	21.73	$430.11
$437.50	$440.00	Jul 29	$0.11	$2.39	$0.11	21.73	$437.61
$440.00	$442.50	Jul 29	$0.11	$2.39	$0.11	21.73	$440.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$305.00	$300.00	Jul 29	$0.10	$4.90	$0.10	49.00	$304.90
$315.00	$310.00	Jul 27	$0.11	$4.89	$0.11	44.45	$314.89
$310.00	$305.00	Jul 29	$0.11	$4.89	$0.11	44.45	$309.89
$305.00	$300.00	Jul 31	$0.13	$4.87	$0.13	37.46	$304.87
$310.00	$300.00	Aug 3	$0.32	$9.68	$0.32	30.25	$309.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 673 found (best R:R 49.00, avg 3.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$305.00	Jul 20	$4.90	$4.90	$0.10	49.00	$304.90
$320.00	$325.00	Jul 20	$4.90	$4.90	$0.10	49.00	$324.90
$300.00	$305.00	Jul 31	$4.88	$4.88	$0.12	40.67	$304.88
$315.00	$320.00	Jul 20	$4.87	$4.87	$0.13	37.46	$319.87
$310.00	$315.00	Jul 29	$4.87	$4.87	$0.13	37.46	$314.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$415.00	Jul 27	$4.90	$4.90	$0.10	49.00	$415.10
$432.50	$430.00	Jul 24	$2.40	$2.40	$0.10	24.00	$430.10
$412.50	$410.00	Jul 27	$2.40	$2.40	$0.10	24.00	$410.10
$432.50	$430.00	Jul 27	$2.40	$2.40	$0.10	24.00	$430.10
$445.00	$440.00	Jul 31	$4.77	$4.77	$0.23	20.74	$440.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 111 found (avg debit $3.60, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jul 24	Jul 27	$0.25	82.4%	67.2%
$447.50	Jul 20	Jul 24	$0.32	359.1%	88.6%
$300.00	Jul 20	Jul 24	$0.38	318.2%	96.6%
$310.00	Jul 20	Jul 24	$0.40	274.1%	89.0%
$445.00	Jul 20	Jul 24	$0.41	325.9%	87.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$317.50	Jul 24	Jul 27	$0.18	84.6%	68.9%
$300.00	Jul 20	Jul 24	$0.19	318.2%	96.7%
$305.00	Jul 20	Jul 24	$0.23	296.0%	92.8%
$322.50	Jul 24	Jul 27	$0.23	82.5%	67.2%
$327.50	Jul 24	Jul 27	$0.26	80.7%	65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 374 found (cheapest 0.90% of stock, avg 12.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jul 20	$1.29	$2.09	$3.38	$371.62	$378.38	0.90%
$372.50	Jul 20	$2.58	$0.88	$3.46	$369.04	$375.96	0.92%
$377.50	Jul 20	$0.62	$3.95	$4.57	$372.93	$382.07	1.22%
$370.00	Jul 20	$4.53	$0.32	$4.85	$365.15	$374.85	1.30%
$380.00	Jul 20	$0.31	$6.15	$6.46	$373.54	$386.46	1.73%
$367.50	Jul 20	$6.78	$0.13	$6.91	$360.59	$374.41	1.85%
$382.50	Jul 20	$0.17	$8.50	$8.67	$373.83	$391.17	2.32%
$365.00	Jul 20	$9.15	$0.06	$9.21	$355.79	$374.21	2.46%
$385.00	Jul 20	$0.10	$11.13	$11.23	$373.77	$396.23	3.00%
$362.50	Jul 20	$11.63	$0.04	$11.67	$350.83	$374.17	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.08% of stock, avg 6.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$367.50	Jul 20	$0.17	$0.13	$0.30	$367.20	$382.80
$380.00	$367.50	Jul 20	$0.31	$0.13	$0.44	$367.06	$380.44
$382.50	$370.00	Jul 20	$0.17	$0.32	$0.49	$369.51	$382.99
$380.00	$370.00	Jul 20	$0.31	$0.32	$0.63	$369.37	$380.63
$377.50	$367.50	Jul 20	$0.62	$0.13	$0.75	$366.75	$378.25
$377.50	$370.00	Jul 20	$0.62	$0.32	$0.94	$369.06	$378.44
$382.50	$372.50	Jul 20	$0.17	$0.88	$1.05	$371.45	$383.55
$380.00	$372.50	Jul 20	$0.31	$0.88	$1.19	$371.31	$381.19
$375.00	$367.50	Jul 20	$1.29	$0.13	$1.42	$366.08	$376.42
$377.50	$372.50	Jul 20	$0.62	$0.88	$1.50	$371.00	$379.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 361 found (best R:R 37.46, avg credit $4.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	310/315	Aug 14	$4.87	$0.13	37.46	$300.13	$314.87
300/305	310/315	Aug 7	$4.86	$0.14	34.71	$300.14	$314.86
300/305	310/315	Jul 31	$4.85	$0.15	32.33	$300.15	$314.85
305/310	315/320	Aug 21	$4.83	$0.17	28.41	$305.17	$319.83
305/310	315/320	Aug 7	$4.82	$0.18	26.78	$305.18	$319.82
310/315	325/330	Jul 27	$4.81	$0.19	25.32	$310.19	$329.81
320/322	325/330	Jul 27	$4.80	$0.20	24.00	$317.70	$329.80
310/315	320/325	Aug 7	$4.80	$0.20	24.00	$310.20	$324.80
315/320	325/330	Aug 28	$4.80	$0.20	24.00	$315.20	$329.80
310/312	322/325	Jul 31	$2.39	$0.11	21.73	$310.11	$324.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$415.00	$420.00	$425.00	Aug 3	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Aug 7	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 7	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Aug 14	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Jul 31	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$300.00	$305.00	$310.00	Aug 7	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 21	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	Aug 7	$0.08	$4.92	61.50
$390.00	$395.00	$400.00	Aug 14	$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. 228 found (best net $-0.36, 222 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$405.00	$415.00	1:2	Aug 3	-$2.18	$7.82
$435.00	$440.00	1:2	Aug 3	-$1.37	$3.63
$430.00	$435.00	1:2	Aug 3	-$1.69	$3.31
$440.00	$445.00	1:2	Aug 7	-$1.74	$3.26
$435.00	$440.00	1:2	Aug 7	-$2.01	$2.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$300.00	1:2	Aug 3	-$0.36	$9.64
$320.00	$310.00	1:2	Aug 3	-$0.44	$9.56
$330.00	$320.00	1:2	Aug 3	-$0.57	$9.43
$340.00	$330.00	1:2	Aug 3	-$1.02	$8.98
$350.00	$340.00	1:2	Aug 3	-$1.78	$8.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 201 found (best yield 6.37%, avg 1.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 28	$23.85	0.53	0.2%	6.37%	6.59%	120	38
$375.00	Aug 21	$22.00	0.53	0.2%	5.88%	6.10%	453	1.1K
$380.00	Aug 28	$21.50	0.50	1.6%	5.75%	7.30%	111	77
$377.50	Aug 21	$20.80	0.51	0.9%	5.56%	6.45%	51	--
$375.00	Aug 14	$19.95	0.52	0.2%	5.33%	5.55%	1.1K	68
$380.00	Aug 21	$19.70	0.49	1.6%	5.26%	6.82%	1.2K	2.1K
$385.00	Aug 28	$19.50	0.46	2.9%	5.21%	8.10%	122	116
$382.50	Aug 21	$18.60	0.47	2.2%	4.97%	7.19%	65	--
$375.00	Aug 7	$17.75	0.52	0.2%	4.74%	4.96%	185	266
$380.00	Aug 14	$17.65	0.48	1.6%	4.72%	6.27%	514	400

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 707,224

Total Puts 573,962

Put/Call Ratio 0.81

Net Difference 133,262

Prior's Put/Call Breakdown

Total Calls 733,157

Total Puts 714,927

Put/Call Ratio 0.98

Net Difference 18,230

Prior 7-Day Put/Call Summary

Total Calls 9,968,856

Total Puts 7,712,963

Average Put/Call Ratio 0.79

Ratio Trend Falling

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