TSLA - Options Database

TSLA

TESLA INC

$373.41 -1.95%

(7/20 13:00) ◀

Monday, July 20, 2026 (2:00pm)

▶ (7/20 15:00)

◀ 7/20 14:00 ▶

Option Volume

Detail

ℹ

Current (07/20 2:00pm) 1,916,702

Calls: 1,094,695 (57%)

Puts: 822,007 (43%)

Prior (07/17) 2,092,606

Calls: 1,068,459 (51%)

Puts: 1,024,147 (49%)

Current vs Prior -8.41%

Calls: +2.46% (Calls)

Puts: -19.74% (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 -24.12%

Calls: -23.13%

Puts: -25.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 2:00pm) $887.68M

Calls: $412.01M (46%)

Puts: $475.67M (54%)

Prior (07/17) $989.70M

Calls: $537.64M (54%)

Puts: $452.06M (46%)

Current vs Prior -10.31%

Calls: -23.37%

Puts: +5.22%

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 -11.51%

Calls: -23.05%

Puts: +1.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20 2:00pm) 0.75

Prior (07/17) 0.96

Current vs Prior -21.66%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -5.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/20 2:00pm) 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 0.99% | 7.12%7.12% | 8.68%0.99% | 11.97%

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

Current vs Prior -63.37% | -3.67%+897.27% | +17.44%+38.72% | -4.14%

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

Current vs 7-Day Avg -64.18% | +61.23%+174.77% | +20.56%-62.28% | -7.53%

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

Current vs 7-Day Eod -63.37% | -3.67%+897.41% | +17.45%+38.74% | -4.12%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.18% | 1.12%

Calls: 2.38% | 0.75%

Puts: 1.98% | 1.50%

Prior 4.46% | 1.94%

Calls: 5.65% | 1.89%

Puts: 3.27% | 1.98%

Current vs Prior -51.12% | -42.27%

Prior 7-Day Avg 3.21% | 2.72%

Calls: 3.34% | 2.85%

Puts: 3.07% | 2.58%

Current vs 7-Day Avg -32.03% | -58.78%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio dropping 22% - sentiment shifting bullish.

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
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 764 of results (avg 2.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 24	27.45	27.60	$27.53	0.5%	644	0.79	178
$355.00	Aug 21	32.65	32.85	$32.75	0.6%	25	0.67	300
$370.00	Aug 21	24.10	24.25	$24.18	0.6%	1.2K	0.56	2.1K
$345.00	Jul 24	31.45	31.65	$31.55	0.6%	281	0.84	34
$390.00	Aug 21	15.30	15.40	$15.35	0.7%	707	0.41	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 31	16.05	16.15	$16.10	0.6%	1.1K	0.49	1.3K
$402.50	Aug 21	38.85	39.10	$38.98	0.6%	1	0.67	--
$395.00	Aug 21	33.65	33.90	$33.78	0.7%	82	0.62	2.9K
$400.00	Aug 21	37.05	37.35	$37.20	0.8%	426	0.65	8.5K
$390.00	Aug 21	30.40	30.65	$30.53	0.8%	536	0.58	7.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.62, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 20	0.05	0.06	$0.06	16.7%	107.7K	0.04	2.7K
$377.50	Jul 20	0.15	0.16	$0.16	6.3%	91.2K	0.10	470
$447.50	Jul 24	0.35	0.37	$0.36	5.6%	168	0.03	557
$445.00	Jul 24	0.39	0.41	$0.40	5.0%	824	0.03	2.4K
$442.50	Jul 24	0.44	0.46	$0.45	4.4%	267	0.04	356

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Jul 20	0.05	0.06	$0.06	16.7%	35.7K	0.04	1.7K
$370.00	Jul 20	0.17	0.18	$0.18	5.6%	127.2K	0.13	2.5K
$300.00	Jul 24	0.24	0.26	$0.25	8.0%	8.0K	0.02	3.7K
$305.00	Jul 24	0.29	0.30	$0.30	3.3%	782	0.02	656
$300.00	Jul 27	0.33	0.37	$0.35	11.4%	51	0.02	36

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 20	72.40	74.30	$73.35	2.6%	8	1.00	15
$305.00	Jul 20	67.25	69.30	$68.28	3.0%	29	1.00	--
$310.00	Jul 20	62.40	64.25	$63.33	2.9%	14	1.00	11
$315.00	Jul 20	57.40	59.30	$58.35	3.3%	22	1.00	7
$320.00	Jul 20	52.30	54.35	$53.33	3.8%	17	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 24	71.20	72.60	$71.90	1.9%	235	1.00	106
$415.00	Jul 20	41.25	42.25	$41.75	2.4%	16	1.00	607
$417.50	Jul 20	43.85	45.05	$44.45	2.7%	2	1.00	3
$420.00	Jul 20	46.30	47.40	$46.85	2.3%	14	1.00	76
$422.50	Jul 20	48.40	50.25	$49.33	3.8%	4	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 811 active (total vol 1.8M, top 160.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 20	0.53	0.54	$0.54	1.9%	160.4K	0.29	1.3K
$380.00	Jul 20	0.05	0.06	$0.06	16.7%	107.7K	0.04	2.7K
$377.50	Jul 20	0.15	0.16	$0.16	6.3%	91.2K	0.10	470
$372.50	Jul 20	1.66	1.70	$1.68	2.4%	76.6K	0.63	319
$390.00	Jul 20	0.01	0.02	$0.02	50.0%	65.0K	0.01	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 20	0.65	0.68	$0.67	4.5%	130.4K	0.37	1.2K
$370.00	Jul 20	0.17	0.18	$0.18	5.6%	127.2K	0.13	2.5K
$375.00	Jul 20	2.00	2.04	$2.02	2.0%	118.8K	0.71	2.7K
$380.00	Jul 20	6.45	6.80	$6.63	5.3%	56.7K	0.96	2.0K
$377.50	Jul 20	4.05	4.40	$4.22	8.3%	43.3K	0.90	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 262.2%, max 734.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 20	Aug 28	434.1%	52.1%	734.0%	11	29
$305.00	Jul 20	Aug 21	403.5%	53.0%	660.8%	29	147
$310.00	Jul 20	Aug 21	373.4%	52.3%	614.0%	20	487
$445.00	Jul 20	Aug 28	348.7%	49.9%	598.5%	134	669
$315.00	Jul 20	Aug 21	343.5%	51.7%	564.9%	22	493

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 20	Aug 28	434.1%	52.0%	734.1%	928	1.8K
$305.00	Jul 20	Aug 28	403.6%	51.3%	686.1%	334	1.5K
$310.00	Jul 20	Aug 28	373.4%	50.8%	635.1%	702	798
$445.00	Jul 20	Aug 28	348.7%	49.9%	598.5%	2	43
$315.00	Jul 20	Aug 28	343.5%	50.3%	583.0%	71	330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 465 found (best R:R 40.67, avg 4.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$377.50	$380.00	Jul 20	$0.10	$2.40	$0.10	24.00	$377.60
$440.00	$442.50	Jul 29	$0.10	$2.40	$0.10	24.00	$440.10
$430.00	$432.50	Jul 27	$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 31	$0.11	$2.39	$0.11	21.73	$440.11

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
$305.00	$300.00	Jul 31	$0.12	$4.88	$0.12	40.67	$304.88
$310.00	$305.00	Jul 29	$0.14	$4.86	$0.14	34.71	$309.86
$310.00	$300.00	Aug 3	$0.35	$9.65	$0.35	27.57	$309.65
$315.00	$310.00	Jul 29	$0.18	$4.82	$0.18	26.78	$314.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 677 found (best R:R 40.67, avg 2.91)

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
$300.00	$310.00	Jul 29	$9.70	$9.70	$0.30	32.33	$309.70
$305.00	$310.00	Jul 24	$4.84	$4.84	$0.16	30.25	$309.84
$315.00	$317.50	Jul 29	$2.40	$2.40	$0.10	24.00	$317.40
$310.00	$315.00	Jul 29	$4.78	$4.78	$0.22	21.73	$314.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$417.50	Jul 20	$2.40	$2.40	$0.10	24.00	$417.60
$412.50	$410.00	Jul 27	$2.40	$2.40	$0.10	24.00	$410.10
$435.00	$432.50	Jul 27	$2.40	$2.40	$0.10	24.00	$432.60
$442.50	$440.00	Jul 31	$2.40	$2.40	$0.10	24.00	$440.10
$437.50	$435.00	Jul 20	$2.38	$2.38	$0.12	19.83	$435.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 113 found (avg debit $3.58, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jul 24	Jul 27	$0.33	85.3%	68.5%
$327.50	Jul 24	Jul 27	$0.33	83.4%	67.0%
$447.50	Jul 20	Jul 24	$0.35	358.9%	86.9%
$445.00	Jul 20	Jul 24	$0.39	348.7%	86.6%
$305.00	Jul 20	Jul 24	$0.44	403.5%	95.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jul 20	Jul 24	$0.08	307.2%	84.7%
$445.00	Jul 20	Jul 24	$0.15	348.7%	86.6%
$317.50	Jul 24	Jul 27	$0.18	87.9%	70.7%
$322.50	Jul 24	Jul 27	$0.21	85.3%	68.5%
$300.00	Jul 20	Jul 24	$0.24	434.1%	100.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 389 found (cheapest 0.63% of stock, avg 12.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Jul 20	$1.68	$0.67	$2.35	$370.15	$374.85	0.63%
$375.00	Jul 20	$0.54	$2.02	$2.56	$372.44	$377.56	0.69%
$370.00	Jul 20	$3.63	$0.18	$3.81	$366.19	$373.81	1.02%
$377.50	Jul 20	$0.16	$4.22	$4.38	$373.12	$381.88	1.17%
$367.50	Jul 20	$5.98	$0.06	$6.04	$361.46	$373.54	1.62%
$380.00	Jul 20	$0.06	$6.63	$6.69	$373.31	$386.69	1.79%
$365.00	Jul 20	$8.48	$0.03	$8.51	$356.49	$373.51	2.28%
$382.50	Jul 20	$0.03	$9.07	$9.10	$373.40	$391.60	2.44%
$362.50	Jul 20	$10.75	$0.02	$10.77	$351.73	$373.27	2.88%
$385.00	Jul 20	$0.03	$11.70	$11.73	$373.27	$396.73	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.09% of stock, avg 7.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$370.00	Jul 20	$0.16	$0.18	$0.34	$369.66	$377.84
$375.00	$370.00	Jul 20	$0.54	$0.18	$0.72	$369.28	$375.72
$377.50	$372.50	Jul 20	$0.16	$0.67	$0.83	$371.67	$378.33
$375.00	$372.50	Jul 20	$0.54	$0.67	$1.21	$371.29	$376.21
$400.00	$355.00	Aug 3	$6.93	$8.15	$15.08	$339.92	$415.08
$385.00	$362.50	Jul 24	$8.05	$7.55	$15.60	$346.90	$400.60
$395.00	$355.00	Aug 3	$8.20	$8.15	$16.35	$338.65	$411.35
$382.50	$362.50	Jul 24	$8.95	$7.55	$16.50	$346.00	$399.00
$385.00	$365.00	Jul 24	$8.05	$8.55	$16.60	$348.40	$401.60
$400.00	$360.00	Aug 3	$6.93	$9.85	$16.78	$343.22	$416.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 34.71, avg credit $4.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	310/315	Aug 7	$4.86	$0.14	34.71	$300.14	$314.86
300/305	310/315	Aug 14	$4.85	$0.15	32.33	$300.15	$314.85
300/305	310/315	Jul 31	$4.84	$0.16	30.25	$300.16	$314.84
310/315	320/325	Aug 28	$4.83	$0.17	28.41	$310.17	$324.83
305/310	315/320	Aug 7	$4.82	$0.18	26.78	$305.18	$319.82
305/310	315/320	Aug 21	$4.82	$0.18	26.78	$305.18	$319.82
305/310	315/320	Aug 14	$4.81	$0.19	25.32	$305.19	$319.81
300/305	310/315	Aug 21	$4.81	$0.19	25.32	$300.19	$314.81
322/325	328/330	Jul 27	$2.39	$0.11	21.73	$322.61	$329.89
325/328	332/335	Jul 27	$2.39	$0.11	21.73	$325.11	$334.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 408 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Aug 14	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 21	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Aug 7	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 7	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 21	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$390.00	$395.00	$400.00	Aug 14	$0.05	$4.95	99.00
$305.00	$310.00	$315.00	Aug 7	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Aug 21	$0.07	$4.93	70.43
$385.00	$390.00	$395.00	Aug 28	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Jul 31	$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. 232 found (best net $-0.38, 224 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$440.00	1:2	Aug 3	-$1.31	$3.69
$430.00	$435.00	1:2	Aug 3	-$1.65	$3.35
$440.00	$445.00	1:2	Aug 7	-$1.66	$3.34
$425.00	$430.00	1:2	Aug 3	-$1.83	$3.17
$435.00	$440.00	1:2	Aug 7	-$1.93	$3.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$300.00	1:2	Aug 3	-$0.38	$9.62
$320.00	$310.00	1:2	Aug 3	-$0.49	$9.51
$330.00	$320.00	1:2	Aug 3	-$0.65	$9.35
$340.00	$330.00	1:2	Aug 3	-$1.10	$8.90
$350.00	$340.00	1:2	Aug 3	-$1.96	$8.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 198 found (best yield 6.27%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Aug 28	$23.40	0.52	0.4%	6.27%	6.69%	154	38
$375.00	Aug 21	$21.60	0.52	0.4%	5.78%	6.21%	767	1.1K
$380.00	Aug 28	$21.05	0.49	1.8%	5.64%	7.40%	181	77
$377.50	Aug 21	$20.35	0.50	1.1%	5.45%	6.55%	71	--
$375.00	Aug 14	$19.50	0.52	0.4%	5.22%	5.65%	1.1K	68
$380.00	Aug 21	$19.30	0.48	1.8%	5.17%	6.93%	1.7K	2.1K
$385.00	Aug 28	$19.10	0.46	3.1%	5.12%	8.22%	152	116
$382.50	Aug 21	$18.25	0.47	2.4%	4.89%	7.32%	144	--
$375.00	Aug 7	$17.35	0.51	0.4%	4.65%	5.07%	240	266
$380.00	Aug 14	$17.30	0.48	1.8%	4.63%	6.40%	598	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 1,094,695

Total Puts 822,007

Put/Call Ratio 0.75

Net Difference 272,688

Prior's Put/Call Breakdown

Total Calls 1,068,459

Total Puts 1,024,147

Put/Call Ratio 0.96

Net Difference 44,312

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