TSLA - Options Database

TSLA

TESLA INC

$375.53 -1.59%

$378.53 (+0.80%)🌙

(6/24 18:01) ◀

Wednesday, June 24, 2026 (6:05pm)

▶ (6/24 19:03)

◀ 6/24 18:05 ▶

Option Volume

Detail

ℹ

Current (06/24) 2,762,999

Calls: 1,500,742 (54%)

Puts: 1,262,257 (46%)

Prior (06/23) 2,047,078

Calls: 1,080,618 (53%)

Puts: 966,460 (47%)

Current vs Prior +34.97%

Calls: +38.88% (Calls)

Puts: +30.61% (Puts)

Prior 7-Day Total 17,313,657

Calls: 9,488,342 (55%)

Puts: 7,825,315 (45%)

Prior 7-Day Average 2,885,609

Calls: 1,355,477 (55%)

Puts: 1,117,902 (45%)

Current vs Prior 7-Day Avg -4.25%

Calls: +10.72%

Puts: +12.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/24) $1.37B

Calls: $449.28M (33%)

Puts: $917.59M (67%)

Prior (06/23) $1.83B

Calls: $636.53M (35%)

Puts: $1.19B (65%)

Current vs Prior -25.11%

Calls: -29.42%

Puts: -22.81%

Prior 7-Day Total $10.10B

Calls: $5.27B (52%)

Puts: $4.83B (48%)

Prior 7-Day Average $1.68B

Calls: $752.85M (52%)

Puts: $690.01M (48%)

Current vs Prior 7-Day Avg -18.80%

Calls: -40.32%

Puts: +32.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/24) 0.84

Prior (06/23) 0.89

Current vs Prior -5.96%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +1.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/24) 5,766,471

Calls: 3,343,636 (58%)

Puts: 2,422,835 (42%)

Prior (06/23) 4,507,454

Calls: 2,701,004 (60%)

Puts: 1,806,450 (40%)

Current vs Prior +27.93%

Prior 7-Day Total 36,728,055

Calls: 21,463,474 (58%)

Puts: 15,264,581 (42%)

Prior 7-Day Average 6,121,342

Calls: 3,577,245 (58%)

Puts: 2,544,096 (42%)

Current vs Prior 7-Day Avg -5.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/24) | Next (06/26)Expiry (06/24) | Next (06/26)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 0.66% | 3.36%0.66% | 3.36%3.36% | 7.72%9.14% | 15.44%

Prior 2.53% | 4.10%-- | ---- | ---- | --

Current vs Prior +32.65% | +3.50%-- | ---- | ---- | --

Prior 7-Day Avg 2.78% | 3.93%-- | ---- | ---- | --

Current vs 7-Day Avg +20.95% | +7.90%-- | ---- | ---- | --

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

Current vs 7-Day Eod +32.65% | +3.50%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.15% | 6.64%

Calls: 2.49% | 9.59%

Puts: 3.80% | 3.70%

Prior 3.11% | 1.61%

Calls: 2.98% | 1.23%

Puts: 3.24% | 1.99%

Current vs Prior +1.29% | +312.42%

Prior 7-Day Avg 4.02% | 2.88%

Calls: 3.37% | 2.95%

Puts: 4.66% | 2.82%

Current vs 7-Day Avg -21.61% | +130.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($917.59M). Rising open interest (up 28%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 806 of results (avg 3.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 17	10.95	11.05	$11.00	0.9%	1.3K	0.39	15.5K
$310.00	Jul 10	67.00	67.70	$67.35	1.0%	86	0.96	199
$350.00	Jul 17	33.10	33.45	$33.28	1.1%	42	0.76	3.4K
$395.00	Jul 17	9.30	9.40	$9.35	1.1%	404	0.35	11.5K
$382.50	Jul 17	13.85	14.00	$13.93	1.1%	465	0.46	562

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 17	42.90	43.30	$43.10	0.9%	40	0.79	3.6K
$425.00	Jun 26	49.30	49.80	$49.55	1.0%	158	1.00	705
$410.00	Jul 17	38.75	39.15	$38.95	1.0%	74	0.76	5.8K
$375.00	Jul 24	19.30	19.50	$19.40	1.0%	233	0.47	361
$372.50	Jul 17	14.35	14.50	$14.43	1.0%	312	0.45	209

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jun 26	0.06	0.07	$0.07	14.3%	1.0K	0.01	8.9K
$435.00	Jun 26	0.08	0.09	$0.09	11.1%	2.6K	0.01	5.8K
$430.00	Jun 26	0.09	0.10	$0.10	10.0%	5.6K	0.01	9.0K
$425.00	Jun 26	0.10	0.12	$0.11	18.2%	2.3K	0.01	6.8K
$447.50	Jun 29	0.10	0.12	$0.11	18.2%	17	0.01	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jun 26	0.06	0.07	$0.07	14.3%	55	0.01	1.2K
$315.00	Jun 26	0.07	0.08	$0.08	12.5%	105	0.01	973
$320.00	Jun 26	0.08	0.09	$0.09	11.1%	565	0.01	1.5K
$327.50	Jun 26	0.10	0.12	$0.11	18.2%	203	0.01	112
$310.00	Jun 29	0.11	0.13	$0.12	16.7%	5.0K	0.01	71

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 455 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jun 24	67.30	74.40	$70.85	10.0%	8	1.00	2
$307.50	Jun 24	64.10	72.15	$68.13	11.8%	12	1.00	2
$310.00	Jun 24	62.55	69.40	$65.97	10.4%	16	1.00	15
$312.50	Jun 24	59.35	67.10	$63.22	12.3%	7	1.00	2
$315.00	Jun 24	57.55	64.40	$60.98	11.2%	6	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Jun 26	33.90	37.35	$35.63	9.7%	126	1.00	709
$415.00	Jun 26	39.35	39.85	$39.60	1.3%	117	1.00	1.1K
$417.50	Jun 26	41.85	42.35	$42.10	1.2%	24	1.00	157
$420.00	Jun 26	44.35	44.85	$44.60	1.1%	287	1.00	1.2K
$422.50	Jun 26	46.80	47.30	$47.05	1.1%	26	1.00	100

Most actively traded options today. High liquidity = easy entry/exit. 950 active (total vol 2.6M, top 178.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jun 24	0.00	0.01	$0.01	100.0%	153.6K	0.00	6.4K
$380.00	Jun 24	0.01	0.02	$0.02	50.0%	148.6K	0.02	2.5K
$382.50	Jun 24	0.00	0.01	$0.01	100.0%	126.5K	0.01	5.1K
$377.50	Jun 24	0.01	0.02	$0.02	50.0%	96.5K	0.03	645
$375.00	Jun 24	0.55	0.66	$0.61	18.0%	92.9K	0.73	868

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jun 24	0.13	0.20	$0.17	41.2%	178.4K	0.30	6.0K
$380.00	Jun 24	4.30	4.75	$4.53	9.9%	165.4K	0.98	8.2K
$377.50	Jun 24	1.37	2.36	$1.87	52.9%	106.0K	0.97	3.2K
$372.50	Jun 24	0.00	0.01	$0.01	100.0%	94.3K	0.01	3.6K
$370.00	Jun 24	0.00	0.01	$0.01	100.0%	81.3K	0.01	7.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 110 strikes (avg 811.0%, max 2516.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Jun 24	Jul 8	1245.1%	47.6%	2516.7%	16	42
$310.00	Jun 24	Jul 31	1307.3%	52.4%	2395.6%	16	25
$305.00	Jun 24	Jul 31	873.9%	53.4%	1535.2%	9	5
$450.00	Jun 24	Jul 31	758.4%	50.0%	1416.7%	1.2K	5.7K
$445.00	Jun 24	Jul 31	715.6%	49.7%	1340.6%	1.6K	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Jun 24	Jul 8	1245.1%	47.6%	2516.7%	23	301
$310.00	Jun 24	Jul 31	1307.3%	52.4%	2395.6%	30	237
$305.00	Jun 24	Jul 31	873.9%	53.4%	1535.2%	61	532
$450.00	Jun 24	Jul 31	758.4%	50.0%	1416.7%	35	92
$315.00	Jun 24	Jul 31	747.3%	51.6%	1347.9%	537	464

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 441 found (best R:R 40.67, avg 5.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 8	$0.13	$4.87	$0.13	37.46	$440.13
$445.00	$450.00	Jul 10	$0.14	$4.86	$0.14	34.71	$445.14
$435.00	$440.00	Jul 8	$0.16	$4.84	$0.16	30.25	$435.16
$440.00	$445.00	Jul 10	$0.18	$4.82	$0.18	26.78	$440.18
$430.00	$435.00	Jul 8	$0.20	$4.80	$0.20	24.00	$430.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Jul 6	$0.12	$4.88	$0.12	40.67	$319.88
$310.00	$305.00	Jul 10	$0.13	$4.87	$0.13	37.46	$309.87
$325.00	$320.00	Jul 6	$0.16	$4.84	$0.16	30.25	$324.84
$315.00	$310.00	Jul 10	$0.16	$4.84	$0.16	30.25	$314.84
$330.00	$325.00	Jul 6	$0.21	$4.79	$0.21	22.81	$329.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 648 found (best R:R 57.14, avg 2.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jul 2	$4.90	$4.90	$0.10	49.00	$324.90
$330.00	$335.00	Jul 6	$4.83	$4.83	$0.17	28.41	$334.83
$347.50	$350.00	Jun 26	$2.40	$2.40	$0.10	24.00	$349.90
$320.00	$322.50	Jun 24	$2.38	$2.38	$0.12	19.83	$322.38
$340.00	$345.00	Jun 29	$4.75	$4.75	$0.25	19.00	$344.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$425.00	Jul 8	$24.57	$24.57	$0.43	57.14	$425.43
$420.00	$415.00	Jul 6	$4.85	$4.85	$0.15	32.33	$415.15
$405.00	$402.50	Jul 17	$2.39	$2.39	$0.11	21.73	$402.61
$415.00	$410.00	Jul 31	$4.73	$4.73	$0.27	17.52	$410.27
$402.50	$400.00	Jun 26	$2.35	$2.35	$0.15	15.67	$400.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $1.07, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$442.50	Jun 24	Jun 26	$0.06	693.9%	93.2%
$445.00	Jun 24	Jun 26	$0.06	715.6%	96.0%
$447.50	Jun 24	Jun 26	$0.06	737.1%	97.9%
$450.00	Jun 24	Jun 26	$0.06	758.4%	100.6%
$437.50	Jun 24	Jun 26	$0.07	689.6%	89.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$312.50	Jun 24	Jun 26	$0.05	881.8%	105.4%
$415.00	Jun 24	Jun 26	$0.05	441.9%	67.6%
$420.00	Jun 24	Jun 26	$0.05	489.7%	72.4%
$437.50	Jun 24	Jun 26	$0.05	689.6%	89.0%
$322.50	Jun 24	Jun 26	$0.06	759.8%	92.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 453 found (cheapest 0.21% of stock, avg 10.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jun 24	$0.61	$0.17	$0.78	$374.22	$375.78	0.21%
$377.50	Jun 24	$0.02	$1.87	$1.89	$375.61	$379.39	0.50%
$372.50	Jun 24	$2.97	$0.01	$2.98	$369.52	$375.48	0.79%
$380.00	Jun 24	$0.02	$4.53	$4.55	$375.45	$384.55	1.21%
$370.00	Jun 24	$5.48	$0.01	$5.49	$364.51	$375.49	1.46%
$382.50	Jun 24	$0.01	$7.00	$7.01	$375.49	$389.51	1.87%
$367.50	Jun 24	$8.00	$0.01	$8.01	$359.49	$375.51	2.13%
$385.00	Jun 24	$0.01	$9.50	$9.51	$375.49	$394.51	2.53%
$365.00	Jun 24	$10.45	$0.01	$10.46	$354.54	$375.46	2.79%
$377.50	Jun 26	$4.75	$6.58	$11.33	$366.17	$388.83	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.97% of stock, avg 5.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Jun 26	$1.64	$1.99	$3.63	$361.37	$391.13
$385.00	$365.00	Jun 26	$2.18	$1.99	$4.17	$360.83	$389.17
$387.50	$367.50	Jun 26	$1.64	$2.58	$4.22	$363.28	$391.72
$385.00	$367.50	Jun 26	$2.18	$2.58	$4.76	$362.74	$389.76
$382.50	$365.00	Jun 26	$2.86	$1.99	$4.85	$360.15	$387.35
$387.50	$370.00	Jun 26	$1.64	$3.35	$4.99	$365.01	$392.49
$382.50	$367.50	Jun 26	$2.86	$2.58	$5.44	$362.06	$387.94
$385.00	$370.00	Jun 26	$2.18	$3.35	$5.53	$364.47	$390.53
$380.00	$365.00	Jun 26	$3.70	$1.99	$5.69	$359.31	$385.69
$387.50	$372.50	Jun 26	$1.64	$4.25	$5.89	$366.61	$393.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 70.43, avg credit $3.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	320/330	Jul 31	$9.86	$0.14	70.43	$300.14	$329.86
305/310	315/320	Jul 24	$4.87	$0.13	37.46	$305.13	$319.87
320/325	335/340	Jul 31	$4.85	$0.15	32.33	$320.15	$339.85
320/325	330/335	Jul 10	$4.83	$0.17	28.41	$320.17	$334.83
315/320	325/330	Jul 6	$4.82	$0.18	26.78	$315.18	$329.82
320/325	330/335	Jul 8	$4.80	$0.20	24.00	$320.20	$334.80
310/315	320/325	Jul 24	$4.78	$0.22	21.73	$310.22	$324.78
325/330	345/350	Jul 24	$4.78	$0.22	21.73	$325.22	$349.78
352/355	360/362	Jul 1	$2.38	$0.12	19.83	$352.62	$362.38
315/320	330/335	Jul 10	$4.76	$0.24	19.83	$315.24	$334.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 439 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 10	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 24	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Jul 10	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Jul 17	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 17	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 8	$0.07	$4.93	70.43
$315.00	$320.00	$325.00	Jul 10	$0.07	$4.93	70.43
$320.00	$325.00	$330.00	Jul 10	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Jul 17	$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. 348 found (best net $-0.08, 336 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$450.00	1:2	Jul 6	-$0.32	$4.68
$445.00	$450.00	1:2	Jul 8	-$0.49	$4.51
$440.00	$445.00	1:2	Jul 8	-$0.56	$4.44
$435.00	$440.00	1:2	Jul 8	-$0.66	$4.34
$445.00	$450.00	1:2	Jul 10	-$0.69	$4.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$305.00	1:2	Jun 29	-$0.08	$4.92
$315.00	$310.00	1:2	Jun 29	-$0.09	$4.91
$320.00	$315.00	1:2	Jun 29	-$0.13	$4.87
$325.00	$320.00	1:2	Jun 29	-$0.14	$4.86
$330.00	$325.00	1:2	Jun 29	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 5.65%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Jul 31	$21.20	0.50	1.2%	5.65%	6.84%	230	179
$385.00	Jul 31	$19.05	0.47	2.5%	5.07%	7.59%	230	251
$380.00	Jul 24	$19.00	0.50	1.2%	5.06%	6.25%	907	363
$385.00	Jul 24	$16.85	0.46	2.5%	4.49%	7.01%	354	344
$390.00	Jul 31	$16.85	0.44	3.9%	4.49%	8.34%	235	1.1K
$377.50	Jul 17	$16.10	0.51	0.5%	4.29%	4.81%	463	74
$380.00	Jul 17	$14.95	0.48	1.2%	3.98%	5.17%	2.9K	3.1K
$390.00	Jul 24	$14.85	0.42	3.9%	3.95%	7.81%	342	797
$395.00	Jul 31	$14.10	0.40	5.2%	3.75%	8.94%	63	198
$382.50	Jul 17	$13.85	0.46	1.9%	3.69%	5.54%	465	562

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 1,500,742

Total Puts 1,262,257

Put/Call Ratio 0.84

Net Difference 238,485

Prior's Put/Call Breakdown

Total Calls 1,080,618

Total Puts 966,460

Put/Call Ratio 0.89

Net Difference 114,158

Prior 7-Day Put/Call Summary

Total Calls 9,488,342

Total Puts 7,825,315

Average Put/Call Ratio 0.83

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

Add Card