TSLA - Options Database

TSLA

TESLA INC

$381.34 +3.18%

(7/21 10:00) ◀

Tuesday, July 21, 2026 (12:00pm)

▶ (7/21 13:00)

◀ 7/21 12:00 ▶

Option Volume

Detail

ℹ

Current (07/21 12:00pm) 589,194

Calls: 386,602 (66%)

Puts: 202,592 (34%)

Prior (07/20) 1,281,186

Calls: 707,224 (55%)

Puts: 573,962 (45%)

Current vs Prior -54.01%

Calls: -45.34% (Calls)

Puts: -64.70% (Puts)

Prior 7-Day Total 17,315,418

Calls: 9,973,974 (58%)

Puts: 7,341,444 (42%)

Prior 7-Day Average 2,473,631

Calls: 1,424,853 (58%)

Puts: 1,048,777 (42%)

Current vs Prior 7-Day Avg -76.18%

Calls: -72.87%

Puts: -80.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 12:00pm) $647.64M

Calls: $436.06M (67%)

Puts: $211.58M (33%)

Prior (07/20) $648.47M

Calls: $276.50M (43%)

Puts: $371.97M (57%)

Current vs Prior -0.13%

Calls: +57.70%

Puts: -43.12%

Prior 7-Day Total $7.36B

Calls: $3.73B (51%)

Puts: $3.63B (49%)

Prior 7-Day Average $1.05B

Calls: $532.95M (51%)

Puts: $517.96M (49%)

Current vs Prior 7-Day Avg -38.37%

Calls: -18.18%

Puts: -59.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 12:00pm) 0.52

Prior (07/20) 0.81

Current vs Prior -35.43%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -30.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 12:00pm) 5,140,293

Calls: 2,903,765 (56%)

Puts: 2,236,528 (44%)

Prior (07/20) 5,136,879

Calls: 2,897,488 (56%)

Puts: 2,239,391 (44%)

Current vs Prior +0.07%

Prior 7-Day Total 40,085,894

Calls: 22,870,982 (57%)

Puts: 17,214,912 (43%)

Prior 7-Day Average 5,726,556

Calls: 3,267,283 (57%)

Puts: 2,459,273 (43%)

Current vs Prior 7-Day Avg -10.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/24) | Next (07/27)Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.63% | 7.02%6.63% | 8.29%11.70% | 15.54%

Prior 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%

Current vs Prior -4.85% | -4.79%-4.85% | -3.57%+1576.48% | +29.85%

Prior 7-Day Avg 3.29% | 4.88%3.12% | 7.57%1.98% | 12.71%

Current vs 7-Day Avg +101.57% | +43.77%+112.81% | +9.58%+489.95% | +22.30%

Prior 7-Day Eod 6.97% | 7.38%6.97% | 8.60%0.70% | 11.97%

Current vs 7-Day Eod -4.85% | -4.79%-4.85% | -3.57%+1576.48% | +29.85%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.19% | 1.30%

Calls: 1.17% | 1.48%

Puts: 1.20% | 1.13%

Prior 3.73% | 2.54%

Calls: 2.55% | 3.16%

Puts: 4.91% | 1.92%

Current vs Prior -68.10% | -48.82%

Prior 7-Day Avg 3.19% | 2.47%

Calls: 3.17% | 2.62%

Puts: 3.21% | 2.31%

Current vs 7-Day Avg -62.70% | -47.28%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($436.06M). Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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	BULLISH	BULLISH
10:00	BULLISH	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 773 of results (avg 2.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Aug 21	24.25	24.40	$24.33	0.6%	1.2K	0.56	179
$377.50	Jul 27	14.75	14.85	$14.80	0.7%	654	0.56	153
$355.00	Jul 24	29.25	29.45	$29.35	0.7%	543	0.83	385
$400.00	Aug 21	14.50	14.60	$14.55	0.7%	2.1K	0.40	8.0K
$362.50	Aug 7	28.90	29.10	$29.00	0.7%	42	0.69	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	11.20	11.25	$11.23	0.4%	17.9K	0.47	5.2K
$397.50	Jul 31	24.55	24.70	$24.63	0.6%	5	0.64	314
$405.00	Aug 7	31.85	32.05	$31.95	0.6%	2	0.67	565
$400.00	Aug 21	31.75	31.95	$31.85	0.6%	228	0.60	8.2K
$382.50	Aug 21	21.50	21.65	$21.58	0.7%	113	0.48	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.60, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$457.50	Jul 24	0.19	0.20	$0.20	5.0%	168	0.02	504
$455.00	Jul 24	0.22	0.23	$0.23	4.3%	1.1K	0.02	2.1K
$452.50	Jul 24	0.25	0.26	$0.26	3.8%	338	0.02	587
$450.00	Jul 24	0.29	0.30	$0.30	3.3%	3.3K	0.03	6.6K
$447.50	Jul 24	0.33	0.35	$0.34	5.9%	643	0.03	607

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	0.18	0.20	$0.19	10.5%	658	0.01	4.4K
$315.00	Jul 24	0.23	0.24	$0.24	4.2%	380	0.02	2.2K
$317.50	Jul 24	0.25	0.27	$0.26	7.7%	100	0.02	353
$310.00	Jul 27	0.28	0.30	$0.29	6.9%	17	0.02	75
$320.00	Jul 24	0.30	0.31	$0.31	3.2%	6.8K	0.02	4.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 24	70.95	72.00	$71.47	1.5%	63	0.99	209
$315.00	Jul 24	66.15	67.00	$66.58	1.3%	231	0.98	68
$310.00	Jul 27	71.00	72.30	$71.65	1.8%	8	0.98	3
$317.50	Jul 24	63.60	64.60	$64.10	1.6%	9	0.98	7
$320.00	Jul 24	61.30	62.20	$61.75	1.5%	601	0.98	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 24	63.50	64.55	$64.03	1.6%	507	1.00	99
$447.50	Jul 24	65.55	67.55	$66.55	3.0%	2	1.00	--
$450.00	Jul 24	68.60	69.35	$68.97	1.1%	99	1.00	643
$455.00	Jul 24	73.50	74.40	$73.95	1.2%	64	1.00	65
$450.00	Jul 27	68.20	70.05	$69.13	2.7%	23	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 761 active (total vol 498.7K, top 22.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 24	5.25	5.35	$5.30	1.9%	22.0K	0.29	14.6K
$420.00	Jul 24	1.79	1.81	$1.80	1.1%	20.5K	0.12	9.8K
$380.00	Jul 24	12.70	12.85	$12.77	1.2%	20.4K	0.53	2.9K
$390.00	Jul 24	8.40	8.50	$8.45	1.2%	16.3K	0.40	8.4K
$375.00	Jul 24	15.35	15.50	$15.43	1.0%	14.9K	0.60	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	11.20	11.25	$11.23	0.4%	17.9K	0.47	5.2K
$375.00	Jul 24	8.80	8.90	$8.85	1.1%	11.4K	0.40	3.6K
$360.00	Jul 24	3.80	3.90	$3.85	2.6%	9.5K	0.22	3.3K
$370.00	Jul 24	6.80	6.90	$6.85	1.5%	8.3K	0.34	8.4K
$390.00	Jul 24	16.80	17.00	$16.90	1.2%	7.7K	0.60	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 67.3%, max 102.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 24	Aug 21	103.9%	52.9%	96.5%	73	689
$315.00	Jul 24	Aug 21	99.6%	52.1%	91.3%	231	554
$320.00	Jul 24	Aug 21	96.3%	51.5%	87.1%	616	344
$330.00	Jul 24	Aug 28	90.2%	49.1%	83.7%	602	145
$325.00	Jul 24	Aug 21	92.9%	50.8%	82.6%	110	474

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jul 24	Aug 28	103.9%	51.2%	102.9%	667	4.7K
$315.00	Jul 24	Aug 28	99.6%	50.6%	96.9%	398	2.4K
$320.00	Jul 24	Aug 28	96.3%	50.0%	92.7%	6.9K	4.5K
$325.00	Jul 24	Aug 28	92.9%	49.5%	87.8%	7.0K	1.8K
$330.00	Jul 24	Aug 28	90.2%	49.1%	83.7%	1.8K	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 504 found (best R:R 32.33, avg 4.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$442.50	Jul 27	$0.10	$2.40	$0.10	24.00	$440.10
$432.50	$435.00	Jul 24	$0.11	$2.39	$0.11	21.73	$432.61
$435.00	$437.50	Jul 24	$0.11	$2.39	$0.11	21.73	$435.11
$435.00	$437.50	Jul 27	$0.11	$2.39	$0.11	21.73	$435.11
$437.50	$440.00	Jul 27	$0.11	$2.39	$0.11	21.73	$437.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Aug 3	$0.15	$4.85	$0.15	32.33	$314.85
$320.00	$315.00	Aug 3	$0.21	$4.79	$0.21	22.81	$319.79
$335.00	$332.50	Jul 24	$0.11	$2.39	$0.11	21.73	$334.89
$332.50	$330.00	Jul 27	$0.11	$2.39	$0.11	21.73	$332.39
$327.50	$325.00	Jul 29	$0.11	$2.39	$0.11	21.73	$327.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 709 found (best R:R 49.00, avg 2.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$315.00	Jul 24	$4.89	$4.89	$0.11	44.45	$314.89
$335.00	$337.50	Jul 24	$2.40	$2.40	$0.10	24.00	$337.40
$327.50	$330.00	Jul 27	$2.40	$2.40	$0.10	24.00	$329.90
$320.00	$322.50	Jul 29	$2.40	$2.40	$0.10	24.00	$322.40
$307.50	$310.00	Jul 31	$2.38	$2.38	$0.12	19.83	$309.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$447.50	$440.00	Jul 27	$7.35	$7.35	$0.15	49.00	$440.15
$445.00	$440.00	Jul 24	$4.88	$4.88	$0.12	40.67	$440.12
$450.00	$445.00	Aug 28	$4.83	$4.83	$0.17	28.41	$445.17
$437.50	$435.00	Jul 24	$2.40	$2.40	$0.10	24.00	$435.10
$455.00	$452.50	Jul 31	$2.40	$2.40	$0.10	24.00	$452.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 112 found (avg debit $0.48, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$315.00	Jul 24	Jul 27	$0.14	99.6%	76.4%
$330.00	Jul 24	Jul 27	$0.15	90.2%	69.5%
$457.50	Jul 24	Jul 27	$0.15	90.7%	71.1%
$455.00	Jul 24	Jul 27	$0.16	90.2%	70.5%
$310.00	Jul 24	Jul 27	$0.18	103.9%	79.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 24	Jul 27	$0.10	103.9%	79.0%
$447.50	Jul 24	Jul 27	$0.10	88.4%	69.0%
$315.00	Jul 24	Jul 27	$0.12	99.6%	76.4%
$317.50	Jul 24	Jul 27	$0.14	97.8%	75.0%
$320.00	Jul 24	Jul 27	$0.14	96.3%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 354 found (cheapest 6.29% of stock, avg 12.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 24	$12.77	$11.23	$24.00	$356.00	$404.00	6.29%
$377.50	Jul 24	$14.05	$10.00	$24.05	$353.45	$401.55	6.31%
$382.50	Jul 24	$11.60	$12.52	$24.12	$358.38	$406.62	6.33%
$375.00	Jul 24	$15.43	$8.85	$24.28	$350.72	$399.28	6.37%
$385.00	Jul 24	$10.45	$13.93	$24.38	$360.62	$409.38	6.39%
$372.50	Jul 24	$16.88	$7.80	$24.68	$347.82	$397.18	6.47%
$387.50	Jul 24	$9.40	$15.38	$24.78	$362.72	$412.28	6.50%
$370.00	Jul 24	$18.43	$6.85	$25.28	$344.72	$395.28	6.63%
$390.00	Jul 24	$8.45	$16.90	$25.35	$364.65	$415.35	6.65%
$377.50	Jul 27	$14.80	$10.73	$25.53	$351.97	$403.03	6.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 3.78% of stock, avg 7.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Jul 24	$7.55	$6.85	$14.40	$355.60	$406.90
$390.00	$370.00	Jul 24	$8.45	$6.85	$15.30	$354.70	$405.30
$392.50	$372.50	Jul 24	$7.55	$7.80	$15.35	$357.15	$407.85
$405.00	$360.00	Aug 5	$8.27	$7.65	$15.92	$344.08	$420.92
$395.00	$372.50	Jul 27	$7.43	$8.57	$16.00	$356.50	$411.00
$387.50	$370.00	Jul 24	$9.40	$6.85	$16.25	$353.75	$403.75
$390.00	$372.50	Jul 24	$8.45	$7.80	$16.25	$356.25	$406.25
$392.50	$375.00	Jul 24	$7.55	$8.85	$16.40	$358.60	$408.90
$392.50	$372.50	Jul 27	$8.27	$8.57	$16.84	$355.66	$409.34
$395.00	$375.00	Jul 27	$7.43	$9.63	$17.06	$357.94	$412.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 414 found (best R:R 28.41, avg credit $3.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	375/380	Aug 5	$4.83	$0.17	28.41	$360.17	$379.83
310/315	320/325	Aug 7	$4.83	$0.17	28.41	$310.17	$324.83
315/320	325/330	Aug 7	$4.82	$0.18	26.78	$315.18	$329.82
310/315	320/325	Aug 21	$4.82	$0.18	26.78	$310.18	$324.82
338/340	345/348	Jul 27	$2.40	$0.10	24.00	$337.60	$347.40
335/338	342/345	Jul 27	$2.39	$0.11	21.73	$335.11	$344.89
320/325	330/335	Aug 7	$4.78	$0.22	21.73	$320.22	$334.78
375/380	390/395	Aug 5	$4.77	$0.23	20.74	$375.23	$394.77
320/325	330/335	Aug 21	$4.77	$0.23	20.74	$320.23	$334.77
330/335	340/345	Aug 7	$4.76	$0.24	19.83	$330.24	$344.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 410 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Aug 5	$0.09	$9.91	110.11
$435.00	$440.00	$445.00	Aug 21	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Aug 3	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Aug 3	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 3	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$0.07	$4.93	70.43
$410.00	$415.00	$420.00	Aug 7	$0.07	$4.93	70.43
$445.00	$450.00	$455.00	Aug 14	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Aug 21	$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. 207 found (best net $-0.29, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$450.00	1:2	Aug 5	-$0.92	$9.08
$430.00	$440.00	1:2	Aug 5	-$1.66	$8.34
$450.00	$455.00	1:2	Aug 3	-$0.93	$4.07
$445.00	$450.00	1:2	Aug 3	-$1.10	$3.90
$440.00	$445.00	1:2	Aug 3	-$1.31	$3.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$320.00	1:2	Aug 5	-$0.29	$9.71
$340.00	$330.00	1:2	Aug 5	-$1.01	$8.99
$315.00	$310.00	1:2	Jul 24	-$0.14	$4.86
$315.00	$310.00	1:2	Jul 27	-$0.22	$4.78
$315.00	$310.00	1:2	Jul 29	-$0.36	$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 209 found (best yield 5.91%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$22.55	0.51	1.0%	5.91%	6.87%	131	187
$382.50	Aug 21	$21.70	0.52	0.3%	5.69%	5.99%	116	99
$385.00	Aug 21	$20.55	0.50	1.0%	5.39%	6.35%	935	1.8K
$390.00	Aug 28	$20.35	0.48	2.3%	5.34%	7.61%	82	213
$387.50	Aug 21	$19.45	0.49	1.6%	5.10%	6.72%	70	21
$385.00	Aug 14	$18.50	0.50	1.0%	4.85%	5.81%	116	410
$390.00	Aug 21	$18.35	0.47	2.3%	4.81%	7.08%	334	5.2K
$395.00	Aug 28	$18.30	0.44	3.6%	4.80%	8.38%	96	219
$382.50	Aug 7	$17.45	0.51	0.3%	4.58%	4.88%	96	31
$392.50	Aug 21	$17.35	0.45	2.9%	4.55%	7.48%	37	19

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 386,602

Total Puts 202,592

Put/Call Ratio 0.52

Net Difference 184,010

Prior's Put/Call Breakdown

Total Calls 707,224

Total Puts 573,962

Put/Call Ratio 0.81

Net Difference 133,262

Prior 7-Day Put/Call Summary

Total Calls 9,973,974

Total Puts 7,341,444

Average Put/Call Ratio 0.75

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