TSLA - Options Database

TSLA

TESLA INC

$380.84 -2.61%

$379.81 (-0.27%)🌙

as of 07/17 06:06 PM

(7/17 16:01) ◀

Friday, July 17, 2026 (6:06pm)

▶

◀ 7/17 18:06

Option Volume

Detail

ℹ

Current (07/17) 2,620,509

Calls: 1,333,448 (51%)

Puts: 1,287,061 (49%)

Prior (07/16) 1,929,758

Calls: 1,074,690 (56%)

Puts: 855,068 (44%)

Current vs Prior +35.79%

Calls: +24.08% (Calls)

Puts: +50.52% (Puts)

Prior 7-Day Total 14,466,183

Calls: 8,737,333 (60%)

Puts: 5,728,850 (40%)

Prior 7-Day Average 2,411,030

Calls: 1,248,190 (60%)

Puts: 818,407 (40%)

Current vs Prior 7-Day Avg +8.69%

Calls: +6.83%

Puts: +57.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $1.19B

Calls: $597.94M (50%)

Puts: $594.62M (50%)

Prior (07/16) $1.18B

Calls: $646.72M (55%)

Puts: $537.87M (45%)

Current vs Prior +0.67%

Calls: -7.54%

Puts: +10.55%

Prior 7-Day Total $6.49B

Calls: $3.95B (61%)

Puts: $2.54B (39%)

Prior 7-Day Average $1.08B

Calls: $564.24M (61%)

Puts: $362.72M (39%)

Current vs Prior 7-Day Avg +10.27%

Calls: +5.97%

Puts: +63.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.97

Prior (07/16) 0.80

Current vs Prior +21.31%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +43.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 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 31,312,478

Calls: 18,185,049 (58%)

Puts: 13,127,429 (42%)

Prior 7-Day Average 5,218,746

Calls: 3,030,841 (58%)

Puts: 2,187,904 (42%)

Current vs Prior 7-Day Avg +12.96%

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 0.71% | 2.70%0.71% | 7.39%0.71% | 12.49%

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

Current vs Prior +15.21% | +114.51%-69.58% | -5.04%-69.58% | -2.31%

Prior 7-Day Avg 2.61% | 3.80%2.74% | 7.08%2.85% | 12.98%

Current vs 7-Day Avg +3.61% | +94.72%-73.93% | +4.40%-74.96% | -3.79%

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

Current vs 7-Day Eod +15.21% | +114.51%-69.58% | -5.04%-69.58% | -2.31%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.46% | 1.94%

Calls: 5.65% | 1.89%

Puts: 3.27% | 1.98%

Prior 2.63% | 3.33%

Calls: 2.25% | 3.71%

Puts: 3.02% | 2.96%

Current vs Prior +69.58% | -41.74%

Prior 7-Day Avg 3.00% | 2.85%

Calls: 2.95% | 3.02%

Puts: 3.04% | 2.68%

Current vs 7-Day Avg +48.75% | -31.85%

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

📈 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 725 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Aug 21	79.05	79.60	$79.32	0.7%	20	0.93	127
$310.00	Aug 21	74.45	75.00	$74.72	0.7%	301	0.92	322
$320.00	Aug 21	65.55	66.05	$65.80	0.8%	14	0.89	282
$390.00	Aug 21	18.95	19.10	$19.02	0.8%	1.3K	0.47	4.7K
$350.00	Aug 21	41.65	42.00	$41.83	0.8%	97	0.74	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	26.60	26.80	$26.70	0.7%	449	0.53	7.4K
$410.00	Aug 21	39.50	39.80	$39.65	0.8%	169	0.66	4.1K
$400.00	Aug 21	32.70	32.95	$32.83	0.8%	365	0.60	8.5K
$405.00	Aug 21	36.00	36.30	$36.15	0.8%	196	0.63	1.2K
$385.00	Aug 21	23.80	24.00	$23.90	0.8%	718	0.50	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.55, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jul 20	0.05	0.06	$0.06	16.7%	2.0K	0.01	741
$410.00	Jul 20	0.09	0.10	$0.10	10.0%	6.6K	0.02	5.7K
$407.50	Jul 20	0.11	0.12	$0.12	8.3%	2.3K	0.02	1.6K
$405.00	Jul 20	0.15	0.17	$0.16	12.5%	6.3K	0.03	3.4K
$402.50	Jul 20	0.21	0.23	$0.22	9.1%	3.6K	0.04	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 20	0.07	0.08	$0.08	12.5%	286	0.01	101
$340.00	Jul 20	0.08	0.09	$0.09	11.1%	415	0.01	232
$347.50	Jul 20	0.10	0.12	$0.11	18.2%	253	0.02	119
$350.00	Jul 20	0.12	0.13	$0.13	7.7%	3.9K	0.02	1.6K
$352.50	Jul 20	0.14	0.15	$0.15	6.7%	363	0.03	235

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 392 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 20	70.20	71.60	$70.90	2.0%	102	1.00	9
$315.00	Jul 20	65.05	67.10	$66.07	3.1%	22	1.00	4
$320.00	Jul 20	60.05	62.10	$61.08	3.4%	15	1.00	15
$325.00	Jul 20	55.50	56.65	$56.08	2.1%	56	1.00	9
$330.00	Jul 20	50.10	52.10	$51.10	3.9%	16	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	3.90	4.40	$4.15	12.0%	45.1K	1.00	9.4K
$387.50	Jul 17	6.50	6.85	$6.68	5.2%	19.4K	1.00	4.6K
$390.00	Jul 17	9.00	9.35	$9.18	3.8%	29.5K	1.00	8.2K
$392.50	Jul 17	11.55	11.90	$11.73	3.0%	2.7K	1.00	4.6K
$395.00	Jul 17	13.95	14.40	$14.18	3.2%	3.9K	1.00	5.0K

Most actively traded options today. High liquidity = easy entry/exit. 855 active (total vol 2.3M, top 243.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jul 17	0.00	0.01	$0.01	100.0%	177.9K	0.01	3.9K
$382.50	Jul 17	0.01	0.02	$0.02	50.0%	155.1K	0.04	692
$390.00	Jul 17	0.00	0.01	$0.01	100.0%	97.3K	0.01	12.4K
$380.00	Jul 17	0.83	1.07	$0.95	25.3%	90.0K	0.81	3.1K
$387.50	Jul 17	0.00	0.01	$0.01	100.0%	78.4K	0.01	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	0.09	0.11	$0.10	20.0%	243.6K	0.19	16.3K
$377.50	Jul 17	0.00	0.01	$0.01	100.0%	117.9K	0.01	4.2K
$375.00	Jul 17	0.00	0.01	$0.01	100.0%	114.0K	0.01	9.3K
$382.50	Jul 17	1.51	2.03	$1.77	29.4%	106.9K	0.95	2.6K
$370.00	Jul 17	0.00	0.01	$0.01	100.0%	46.1K	0.00	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. 112 strikes (avg 866.0%, max 3763.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 28	1928.2%	49.9%	3763.0%	23	109
$337.50	Jul 17	Jul 31	1243.3%	57.0%	2082.2%	27	10
$305.00	Jul 17	Aug 21	1019.7%	52.4%	1847.4%	419	573
$310.00	Jul 17	Aug 28	918.7%	50.4%	1721.5%	496	600
$320.00	Jul 17	Aug 28	786.7%	49.4%	1493.3%	68	340

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 17	Aug 28	1928.2%	49.9%	3763.0%	44	1.7K
$317.50	Jul 17	Jul 31	1967.1%	60.7%	3139.9%	72	274
$337.50	Jul 17	Jul 31	1243.3%	57.0%	2082.2%	278	399
$305.00	Jul 17	Aug 28	1019.7%	51.1%	1895.0%	209	1.5K
$310.00	Jul 17	Aug 28	918.7%	50.4%	1721.5%	67	5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 451 found (best R:R 44.45, avg 4.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$442.50	$445.00	Jul 27	$0.10	$2.40	$0.10	24.00	$442.60
$450.00	$452.50	Jul 31	$0.11	$2.39	$0.11	21.73	$450.11
$437.50	$440.00	Jul 24	$0.12	$2.38	$0.12	19.83	$437.62
$440.00	$442.50	Jul 27	$0.12	$2.38	$0.12	19.83	$440.12
$447.50	$450.00	Jul 27	$0.12	$2.38	$0.12	19.83	$447.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$315.00	$310.00	Jul 29	$0.15	$4.85	$0.15	32.33	$314.85
$362.50	$360.00	Jul 20	$0.10	$2.40	$0.10	24.00	$362.40
$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. 641 found (best R:R 40.67, avg 2.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$315.00	Jul 31	$4.88	$4.88	$0.12	40.67	$314.88
$310.00	$315.00	Jul 20	$4.83	$4.83	$0.17	28.41	$314.83
$327.50	$330.00	Jul 24	$2.40	$2.40	$0.10	24.00	$329.90
$342.50	$345.00	Jul 20	$2.38	$2.38	$0.12	19.83	$344.88
$305.00	$310.00	Aug 7	$4.75	$4.75	$0.25	19.00	$309.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$432.50	Jul 31	$2.40	$2.40	$0.10	24.00	$432.60
$455.00	$450.00	Aug 14	$4.78	$4.78	$0.22	21.73	$450.22
$455.00	$450.00	Aug 7	$4.77	$4.77	$0.23	20.74	$450.23
$385.00	$382.50	Jul 17	$2.38	$2.38	$0.12	19.83	$382.62
$402.50	$400.00	Jul 20	$2.38	$2.38	$0.12	19.83	$400.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $0.78, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$412.50	Jul 17	Jul 20	$0.06	359.1%	40.6%
$337.50	Jul 17	Jul 20	$0.07	1243.3%	59.8%
$410.00	Jul 17	Jul 20	$0.09	334.2%	39.7%
$442.50	Jul 17	Jul 20	$0.09	637.8%	72.7%
$342.50	Jul 17	Jul 20	$0.10	549.3%	54.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Jul 17	Jul 20	$0.05	308.9%	38.0%
$412.50	Jul 17	Jul 20	$0.05	359.1%	40.6%
$342.50	Jul 17	Jul 20	$0.06	549.3%	54.3%
$425.00	Jul 17	Jul 20	$0.06	479.3%	49.1%
$330.00	Jul 17	Jul 20	$0.07	618.9%	69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 393 found (cheapest 0.28% of stock, avg 11.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$0.95	$0.10	$1.05	$378.95	$381.05	0.28%
$382.50	Jul 17	$0.02	$1.77	$1.79	$380.71	$384.29	0.47%
$377.50	Jul 17	$3.58	$0.01	$3.59	$373.91	$381.09	0.94%
$385.00	Jul 17	$0.01	$4.15	$4.16	$380.84	$389.16	1.09%
$375.00	Jul 17	$5.98	$0.01	$5.99	$369.01	$380.99	1.57%
$387.50	Jul 17	$0.01	$6.68	$6.69	$380.81	$394.19	1.76%
$372.50	Jul 17	$8.48	$0.01	$8.49	$364.01	$380.99	2.23%
$380.00	Jul 20	$4.97	$4.08	$9.05	$370.95	$389.05	2.38%
$382.50	Jul 20	$3.75	$5.33	$9.08	$373.42	$391.58	2.38%
$390.00	Jul 17	$0.01	$9.18	$9.19	$380.81	$399.19	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.54% of stock, avg 6.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Jul 20	$0.97	$1.09	$2.06	$367.94	$394.56
$390.00	$370.00	Jul 20	$1.39	$1.09	$2.48	$367.52	$392.48
$392.50	$372.50	Jul 20	$0.97	$1.55	$2.52	$369.98	$395.02
$390.00	$372.50	Jul 20	$1.39	$1.55	$2.94	$369.56	$392.94
$387.50	$370.00	Jul 20	$1.98	$1.09	$3.07	$366.93	$390.57
$392.50	$375.00	Jul 20	$0.97	$2.17	$3.14	$371.86	$395.64
$387.50	$372.50	Jul 20	$1.98	$1.55	$3.53	$368.97	$391.03
$390.00	$375.00	Jul 20	$1.39	$2.17	$3.56	$371.44	$393.56
$385.00	$370.00	Jul 20	$2.76	$1.09	$3.85	$366.15	$388.85
$392.50	$377.50	Jul 20	$0.97	$3.01	$3.98	$373.52	$396.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 377 found (best R:R 40.67, avg credit $3.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	315/320	Aug 14	$4.88	$0.12	40.67	$305.12	$319.88
305/310	315/320	Aug 21	$4.88	$0.12	40.67	$305.12	$319.88
305/310	315/320	Aug 7	$4.86	$0.14	34.71	$305.14	$319.86
305/310	325/330	Aug 7	$4.86	$0.14	34.71	$305.14	$329.86
310/315	325/330	Jul 27	$4.84	$0.16	30.25	$310.16	$329.84
315/318	320/325	Jul 31	$4.81	$0.19	25.32	$312.69	$324.81
315/320	325/330	Aug 21	$4.81	$0.19	25.32	$315.19	$329.81
315/318	325/328	Jul 17	$2.40	$0.10	24.00	$315.10	$327.40
322/325	332/335	Jul 27	$2.39	$0.11	21.73	$322.61	$334.89
320/322	325/330	Jul 31	$4.78	$0.22	21.73	$317.72	$329.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Aug 14	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Aug 7	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 14	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 31	$0.07	$4.93	70.43
$330.00	$335.00	$340.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 20	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 7	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Aug 21	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Aug 7	$0.07	$4.93	70.43
$305.00	$310.00	$315.00	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. 275 found (best net $-0.02, 260 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$455.00	1:2	Aug 7	-$1.72	$3.28
$445.00	$450.00	1:2	Aug 7	-$1.99	$3.01
$440.00	$445.00	1:2	Aug 7	-$2.29	$2.71
$450.00	$455.00	1:2	Aug 14	-$2.47	$2.53
$382.50	$385.00	1:2	Jul 17	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$305.00	1:2	Jul 20	-$0.02	$4.98
$320.00	$315.00	1:2	Jul 20	-$0.03	$4.97
$315.00	$310.00	1:2	Jul 20	-$0.04	$4.96
$330.00	$325.00	1:2	Jul 20	-$0.16	$4.84
$310.00	$305.00	1:2	Jul 24	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 6.07%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 28	$23.10	0.51	1.1%	6.07%	7.16%	138	26
$385.00	Aug 21	$21.15	0.50	1.1%	5.55%	6.65%	1.9K	1.1K
$390.00	Aug 28	$20.85	0.48	2.4%	5.47%	7.88%	116	112
$385.00	Aug 14	$19.10	0.50	1.1%	5.02%	6.11%	306	282
$390.00	Aug 21	$18.95	0.47	2.4%	4.98%	7.38%	1.3K	4.7K
$395.00	Aug 28	$18.80	0.45	3.7%	4.94%	8.65%	127	219
$385.00	Aug 7	$16.95	0.49	1.1%	4.45%	5.54%	1.0K	333
$400.00	Aug 28	$16.95	0.42	5.0%	4.45%	9.48%	284	321
$390.00	Aug 14	$16.90	0.46	2.4%	4.44%	6.84%	339	348
$395.00	Aug 21	$16.90	0.43	3.7%	4.44%	8.16%	2.6K	2.7K

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 1,333,448

Total Puts 1,287,061

Put/Call Ratio 0.97

Net Difference 46,387

Prior's Put/Call Breakdown

Total Calls 1,074,690

Total Puts 855,068

Put/Call Ratio 0.80

Net Difference 219,622

Prior 7-Day Put/Call Summary

Total Calls 8,737,333

Total Puts 5,728,850

Average Put/Call Ratio 0.67

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