TSLA - Options Database

TSLA

TESLA INC

$381.61 -5.79%

$382.46 (+0.22%)AFTER HOURS

(6/23 18:05) ◀

Tuesday, June 23, 2026 (8:33pm)

▶ (6/24 13:02)

◀ 6/23 20:33 ▶

Option Volume

Detail

ℹ

Current (06/23) 2,047,078

Calls: 1,080,618 (53%)

Puts: 966,460 (47%)

Prior (06/22) 3,382,271

Calls: 1,821,034 (54%)

Puts: 1,561,237 (46%)

Current vs Prior -39.48%

Calls: -40.66% (Calls)

Puts: -38.10% (Puts)

Prior 7-Day Total 17,313,893

Calls: 9,488,490 (55%)

Puts: 7,825,403 (45%)

Prior 7-Day Average 2,885,648

Calls: 1,355,498 (55%)

Puts: 1,117,914 (45%)

Current vs Prior 7-Day Avg -29.06%

Calls: -20.28%

Puts: -13.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/23) $1.83B

Calls: $636.53M (35%)

Puts: $1.19B (65%)

Prior (06/22) $1.58B

Calls: $869.85M (55%)

Puts: $705.99M (45%)

Current vs Prior +15.83%

Calls: -26.82%

Puts: +68.38%

Prior 7-Day Total $10.10B

Calls: $5.27B (52%)

Puts: $4.83B (48%)

Prior 7-Day Average $1.68B

Calls: $752.86M (52%)

Puts: $690.00M (48%)

Current vs Prior 7-Day Avg +8.43%

Calls: -15.45%

Puts: +72.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/23) 0.89

Prior (06/22) 0.86

Current vs Prior +4.32%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +7.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/23) 4,507,454

Calls: 2,701,004 (60%)

Puts: 1,806,450 (40%)

Prior (06/22) 5,451,533

Calls: 3,124,371 (57%)

Puts: 2,327,162 (43%)

Current vs Prior -17.32%

Prior 7-Day Total 37,746,042

Calls: 21,933,406 (58%)

Puts: 15,812,636 (42%)

Prior 7-Day Average 6,291,007

Calls: 3,655,567 (58%)

Puts: 2,635,439 (42%)

Current vs Prior 7-Day Avg -28.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (06/24) | Next (06/26)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.53% | 4.10%4.10% | 8.05%9.44% | 15.65%

Prior 3.17% | 4.39%-- | ---- | --

Current vs Prior -20.08% | -6.80%-- | ---- | --

Prior 7-Day Avg 2.83% | 3.90%-- | ---- | --

Current vs 7-Day Avg -10.40% | +5.14%-- | ---- | --

Prior 7-Day Eod 2.53% | 4.10%-- | ---- | --

Current vs 7-Day Eod +0.00% | +0.00%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.11% | 1.61%

Calls: 2.98% | 1.23%

Puts: 3.24% | 1.99%

Prior 2.64% | 3.32%

Calls: 1.72% | 2.40%

Puts: 3.56% | 4.23%

Current vs Prior +17.80% | -51.51%

Prior 7-Day Avg 4.02% | 2.88%

Calls: 3.45% | 3.30%

Puts: 4.95% | 2.98%

Current vs 7-Day Avg -22.60% | -44.19%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.19B). Call-heavy open interest (2,701,004 calls vs 1,806,450 puts) suggests bullish positioning. Declining open interest (down 17%) indicates positions being closed.

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 NEUTRAL

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

📈 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 835 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 17	18.70	18.85	$18.77	0.8%	1.1K	0.54	2.9K
$385.00	Jul 17	16.25	16.40	$16.33	0.9%	2.4K	0.49	2.9K
$380.00	Jul 10	15.90	16.05	$15.98	0.9%	373	0.54	258
$390.00	Jul 17	14.05	14.20	$14.13	1.1%	2.3K	0.45	15.0K
$335.00	Jun 24	46.35	46.85	$46.60	1.1%	66	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jul 17	14.60	14.75	$14.68	1.0%	1.3K	0.44	46
$430.00	Jun 26	48.25	48.80	$48.53	1.1%	211	1.00	1.3K
$425.00	Jun 24	43.25	43.75	$43.50	1.1%	420	0.99	534
$372.50	Jul 17	12.40	12.55	$12.48	1.2%	69	0.39	177
$377.50	Jul 10	12.15	12.30	$12.23	1.2%	170	0.43	49

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jun 24	0.05	0.06	$0.06	16.7%	1.1K	0.01	917
$430.00	Jun 24	0.05	0.06	$0.06	16.7%	1.9K	0.01	2.6K
$422.50	Jun 24	0.06	0.07	$0.07	14.3%	1.6K	0.01	1.8K
$415.00	Jun 24	0.08	0.09	$0.09	11.1%	7.8K	0.02	2.7K
$417.50	Jun 24	0.08	0.09	$0.09	11.1%	2.6K	0.01	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jun 24	0.05	0.06	$0.06	16.7%	344	0.01	122
$345.00	Jun 24	0.05	0.06	$0.06	16.7%	519	0.01	325
$307.50	Jun 26	0.08	0.09	$0.09	11.1%	124	0.01	--
$315.00	Jun 26	0.10	0.11	$0.11	9.1%	157	0.01	982
$317.50	Jun 26	0.10	0.12	$0.11	18.2%	195	0.01	150

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 416 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Jun 24	72.40	75.95	$74.18	4.8%	15	1.00	1
$310.00	Jun 24	69.85	73.05	$71.45	4.5%	28	1.00	10
$312.50	Jun 24	66.85	71.35	$69.10	6.5%	4	1.00	--
$315.00	Jun 24	64.85	68.40	$66.63	5.3%	6	1.00	--
$317.50	Jun 24	61.95	66.35	$64.15	6.9%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jun 26	45.75	47.30	$46.53	3.3%	12	1.00	63
$430.00	Jun 26	48.25	48.80	$48.53	1.1%	211	1.00	1.3K
$432.50	Jun 26	49.85	52.30	$51.08	4.8%	17	1.00	--
$435.00	Jun 26	52.85	54.75	$53.80	3.5%	1.1K	1.00	484
$437.50	Jun 26	55.20	57.20	$56.20	3.6%	87	1.00	263

Most actively traded options today. High liquidity = easy entry/exit. 914 active (total vol 1.7M, top 91.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jun 24	1.28	1.30	$1.29	1.6%	79.9K	0.22	1.0K
$400.00	Jun 24	0.29	0.30	$0.30	3.3%	67.3K	0.06	2.1K
$385.00	Jun 24	2.65	2.70	$2.68	1.9%	58.7K	0.38	353
$395.00	Jun 24	0.59	0.61	$0.60	3.3%	55.5K	0.12	1.5K
$380.00	Jun 24	4.95	5.10	$5.03	3.0%	42.7K	0.56	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 24	3.35	3.45	$3.40	2.9%	91.6K	0.43	1.9K
$385.00	Jun 24	5.95	6.15	$6.05	3.3%	77.8K	0.62	2.3K
$390.00	Jun 24	9.60	9.80	$9.70	2.1%	49.8K	0.78	4.4K
$382.50	Jun 24	4.55	4.70	$4.63	3.2%	43.4K	0.53	590
$387.50	Jun 24	7.70	7.90	$7.80	2.6%	35.3K	0.71	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 118 strikes (avg 74.7%, max 185.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$457.50	Jun 24	Jul 6	148.3%	51.9%	185.5%	37	611
$310.00	Jun 24	Jul 24	144.3%	54.3%	165.8%	32	31
$455.00	Jun 24	Jul 31	130.6%	50.0%	161.3%	488	957
$450.00	Jun 24	Jul 31	127.0%	49.7%	155.4%	3.7K	3.6K
$442.50	Jun 24	Jul 6	123.3%	48.5%	154.2%	662	882

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jun 24	Jul 31	144.3%	53.0%	172.4%	174	132
$315.00	Jun 24	Jul 31	137.8%	52.2%	164.2%	453	142
$455.00	Jun 24	Jul 24	130.6%	50.5%	158.4%	5	6
$450.00	Jun 24	Jul 31	127.0%	49.7%	155.4%	283	85
$320.00	Jun 24	Jul 31	127.5%	51.4%	148.2%	393	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 437 found (best R:R 51.63, avg 5.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Jul 6	$0.12	$4.88	$0.12	40.67	$445.12
$450.00	$455.00	Jul 10	$0.17	$4.83	$0.17	28.41	$450.17
$425.00	$427.50	Jul 1	$0.11	$2.39	$0.11	21.73	$425.11
$430.00	$432.50	Jul 2	$0.11	$2.39	$0.11	21.73	$430.11
$445.00	$450.00	Jul 10	$0.23	$4.77	$0.23	20.74	$445.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 6	$0.19	$9.81	$0.19	51.63	$319.81
$325.00	$320.00	Jul 6	$0.14	$4.86	$0.14	34.71	$324.86
$315.00	$310.00	Jul 10	$0.14	$4.86	$0.14	34.71	$314.86
$330.00	$325.00	Jul 6	$0.18	$4.82	$0.18	26.78	$329.82
$320.00	$315.00	Jul 10	$0.18	$4.82	$0.18	26.78	$319.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 646 found (best R:R 52.57, avg 2.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$330.00	Jul 2	$14.72	$14.72	$0.28	52.57	$329.72
$320.00	$330.00	Jul 1	$9.80	$9.80	$0.20	49.00	$329.80
$335.00	$345.00	Jun 29	$9.66	$9.66	$0.34	28.41	$344.66
$330.00	$340.00	Jul 1	$9.65	$9.65	$0.35	27.57	$339.65
$320.00	$322.50	Jun 24	$2.40	$2.40	$0.10	24.00	$322.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$445.00	Jul 1	$4.88	$4.88	$0.12	40.67	$445.12
$425.00	$420.00	Jun 29	$4.83	$4.83	$0.17	28.41	$420.17
$430.00	$425.00	Jul 1	$4.83	$4.83	$0.17	28.41	$425.17
$415.00	$410.00	Jul 6	$4.83	$4.83	$0.17	28.41	$410.17
$430.00	$425.00	Jul 6	$4.82	$4.82	$0.18	26.78	$425.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 105 found (avg debit $0.96, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Jun 24	Jun 26	$0.08	123.3%	76.2%
$445.00	Jun 24	Jun 26	$0.10	120.8%	78.3%
$447.50	Jun 24	Jun 26	$0.10	121.5%	80.4%
$450.00	Jun 24	Jun 26	$0.10	127.0%	82.4%
$455.00	Jun 24	Jun 26	$0.10	130.6%	86.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jun 24	Jun 26	$0.05	142.7%	85.6%
$310.00	Jun 24	Jun 26	$0.07	144.3%	98.2%
$315.00	Jun 24	Jun 26	$0.09	137.8%	93.3%
$320.00	Jun 24	Jun 26	$0.11	127.5%	88.6%
$325.00	Jun 24	Jun 26	$0.12	119.8%	83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 415 found (cheapest 2.18% of stock, avg 10.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Jun 24	$3.70	$4.63	$8.33	$374.17	$390.83	2.18%
$380.00	Jun 24	$5.03	$3.40	$8.43	$371.57	$388.43	2.21%
$385.00	Jun 24	$2.68	$6.05	$8.73	$376.27	$393.73	2.29%
$377.50	Jun 24	$6.55	$2.46	$9.01	$368.49	$386.51	2.36%
$387.50	Jun 24	$1.88	$7.80	$9.68	$377.82	$397.18	2.54%
$375.00	Jun 24	$8.32	$1.72	$10.04	$364.96	$385.04	2.63%
$390.00	Jun 24	$1.29	$9.70	$10.99	$379.01	$400.99	2.88%
$372.50	Jun 24	$10.25	$1.17	$11.42	$361.08	$383.92	2.99%
$392.50	Jun 24	$0.89	$11.78	$12.67	$379.83	$405.17	3.32%
$370.00	Jun 24	$12.38	$0.79	$13.17	$356.83	$383.17	3.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.44% of stock, avg 5.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$370.00	Jun 24	$0.89	$0.79	$1.68	$368.32	$394.18
$392.50	$372.50	Jun 24	$0.89	$1.17	$2.06	$370.44	$394.56
$390.00	$370.00	Jun 24	$1.29	$0.79	$2.08	$367.92	$392.08
$390.00	$372.50	Jun 24	$1.29	$1.17	$2.46	$370.04	$392.46
$392.50	$375.00	Jun 24	$0.89	$1.72	$2.61	$372.39	$395.11
$387.50	$370.00	Jun 24	$1.88	$0.79	$2.67	$367.33	$390.17
$390.00	$375.00	Jun 24	$1.29	$1.72	$3.01	$371.99	$393.01
$387.50	$372.50	Jun 24	$1.88	$1.17	$3.05	$369.45	$390.55
$392.50	$377.50	Jun 24	$0.89	$2.46	$3.35	$374.15	$395.85
$385.00	$370.00	Jun 24	$2.68	$0.79	$3.47	$366.53	$388.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 389 found (best R:R 49.00, avg credit $3.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	345/350	Jul 10	$4.90	$0.10	49.00	$335.10	$349.90
315/320	325/330	Jul 10	$4.88	$0.12	40.67	$315.12	$329.88
310/315	335/340	Jul 17	$4.88	$0.12	40.67	$310.12	$339.88
310/315	330/335	Jul 24	$4.87	$0.13	37.46	$310.13	$334.87
325/330	340/345	Jul 8	$4.86	$0.14	34.71	$325.14	$344.86
320/325	330/335	Jul 10	$4.85	$0.15	32.33	$320.15	$334.85
310/315	325/330	Jul 10	$4.84	$0.16	30.25	$310.16	$329.84
330/335	340/345	Jul 17	$4.83	$0.17	28.41	$330.17	$344.83
325/330	350/355	Jul 31	$4.83	$0.17	28.41	$325.17	$354.83
320/325	340/345	Jul 8	$4.81	$0.19	25.32	$320.19	$344.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 441 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 31	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 10	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Jul 24	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 10	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 8	$0.05	$4.95	99.00
$445.00	$450.00	$455.00	Jul 17	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 6	$0.06	$4.94	82.33
$320.00	$325.00	$330.00	Jul 10	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 8	$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. 325 found (best net $-0.22, 321 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$355.00	1:2	Jul 6	-$12.44	$7.56
$450.00	$455.00	1:2	Jul 1	-$0.24	$4.76
$450.00	$455.00	1:2	Jul 6	-$0.46	$4.54
$445.00	$450.00	1:2	Jul 6	-$0.54	$4.46
$450.00	$455.00	1:2	Jul 10	-$0.93	$4.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Jul 6	-$0.22	$9.78
$315.00	$310.00	1:2	Jun 29	-$0.13	$4.87
$320.00	$315.00	1:2	Jun 29	-$0.14	$4.86
$325.00	$320.00	1:2	Jun 29	-$0.16	$4.84
$315.00	$310.00	1:2	Jul 1	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 5.91%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Jul 31	$22.55	0.51	0.9%	5.91%	6.80%	450	46
$390.00	Jul 31	$20.30	0.48	2.2%	5.32%	7.52%	1.1K	76
$385.00	Jul 24	$20.20	0.51	0.9%	5.29%	6.18%	377	145
$395.00	Jul 31	$18.25	0.45	3.5%	4.78%	8.29%	154	140
$390.00	Jul 24	$18.00	0.47	2.2%	4.72%	6.92%	1.1K	541
$382.50	Jul 17	$17.40	0.52	0.2%	4.56%	4.79%	1.1K	8
$400.00	Jul 31	$16.35	0.42	4.8%	4.28%	9.10%	1.9K	854
$385.00	Jul 17	$16.25	0.49	0.9%	4.26%	5.15%	2.4K	2.9K
$395.00	Jul 24	$15.95	0.44	3.5%	4.18%	7.69%	276	269
$387.50	Jul 17	$15.10	0.47	1.5%	3.96%	5.50%	668	82

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 1,080,618

Total Puts 966,460

Put/Call Ratio 0.89

Net Difference 114,158

Prior's Put/Call Breakdown

Total Calls 1,821,034

Total Puts 1,561,237

Put/Call Ratio 0.86

Net Difference 259,797

Prior 7-Day Put/Call Summary

Total Calls 9,488,490

Total Puts 7,825,403

Average Put/Call Ratio 0.83

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

Add Card