TSLA - Options Database

TSLA

TESLA INC

$379.71 +1.22%

$377.57 (-0.56%)🌙

as of 06/26 06:04 PM

(6/26 16:03) ◀

Friday, June 26, 2026 (6:04pm EST)

(6/29 10:01)

◀ 6/26 18:04 ▶

Option Volume

Detail

ℹ

Current (06/26) 3,381,522

Calls: 1,708,802 (51%)

Puts: 1,672,720 (49%)

Prior (06/25) 1,582,626

Calls: 836,864 (53%)

Puts: 745,762 (47%)

Current vs Prior +113.67%

Calls: +104.19% (Calls)

Puts: +124.30% (Puts)

Prior 7-Day Total 18,495,786

Calls: 9,953,568 (54%)

Puts: 8,542,218 (46%)

Prior 7-Day Average 2,642,255

Calls: 1,421,938 (54%)

Puts: 1,220,316 (46%)

Current vs Prior 7-Day Avg +27.98%

Calls: +20.17%

Puts: +37.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/26) $1.38B

Calls: $671.12M (49%)

Puts: $709.31M (51%)

Prior (06/25) $1.31B

Calls: $529.49M (41%)

Puts: $776.16M (59%)

Current vs Prior +5.73%

Calls: +26.75%

Puts: -8.61%

Prior 7-Day Total $11.37B

Calls: $5.43B (48%)

Puts: $5.94B (52%)

Prior 7-Day Average $1.62B

Calls: $775.83M (48%)

Puts: $849.10M (52%)

Current vs Prior 7-Day Avg -15.05%

Calls: -13.50%

Puts: -16.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/26) 0.98

Prior (06/25) 0.89

Current vs Prior +9.85%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +13.57%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/26) 5,817,616

Calls: 3,382,827 (58%)

Puts: 2,434,789 (42%)

Prior (06/25) 4,374,065

Calls: 2,732,013 (62%)

Puts: 1,642,052 (38%)

Current vs Prior +33.00%

Prior 7-Day Total 40,293,302

Calls: 23,705,871 (59%)

Puts: 16,587,431 (41%)

Prior 7-Day Average 5,756,186

Calls: 3,386,553 (59%)

Puts: 2,369,633 (41%)

Current vs Prior 7-Day Avg +1.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/26) | Next (06/29)Expiry (06/26) | Next (06/29)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 0.76% | 2.67%0.76% | 2.67%0.76% | 7.06%8.48% | 14.88%

Prior 2.47% | 3.51%-- | ---- | ---- | --

Current vs Prior +8.40% | +21.50%-- | ---- | ---- | --

Prior 7-Day Avg 2.74% | 3.91%-- | ---- | ---- | --

Current vs 7-Day Avg -2.41% | +9.19%-- | ---- | ---- | --

Prior 7-Day Eod 2.47% | 3.51%-- | ---- | ---- | --

Current vs 7-Day Eod +8.40% | +21.50%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.85% | 7.46%

Calls: 8.29% | 6.45%

Puts: 7.42% | 8.46%

Prior 2.19% | 3.35%

Calls: 2.41% | 2.45%

Puts: 1.96% | 4.26%

Current vs Prior +258.45% | +122.69%

Prior 7-Day Avg 3.68% | 3.51%

Calls: 3.17% | 3.73%

Puts: 4.19% | 3.29%

Current vs 7-Day Avg +113.15% | +112.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Unusually high activity with volume up 114% vs prior - elevated interest. Rising open interest (up 33%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

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 599 of results (avg 5.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Jul 17	14.40	14.60	$14.50	1.4%	669	0.49	663
$385.00	Jul 17	13.25	13.45	$13.35	1.5%	3.1K	0.47	3.0K
$395.00	Jul 17	9.45	9.60	$9.52	1.6%	716	0.37	11.5K
$387.50	Jul 10	9.35	9.50	$9.43	1.6%	505	0.42	212
$390.00	Jul 10	8.40	8.55	$8.48	1.8%	2.8K	0.39	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	12.80	13.00	$12.90	1.6%	956	0.43	5.1K
$407.50	Jun 26	28.05	28.50	$28.28	1.6%	15	1.00	242
$380.00	Jul 17	15.20	15.45	$15.33	1.6%	1.5K	0.48	7.7K
$365.00	Jul 17	8.85	9.00	$8.93	1.7%	599	0.33	2.8K
$377.50	Jul 17	13.95	14.20	$14.08	1.8%	195	0.46	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.47, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jun 29	0.05	0.06	$0.06	16.7%	2.5K	0.01	1.4K
$415.00	Jun 29	0.06	0.07	$0.07	14.3%	1.6K	0.01	718
$412.50	Jun 29	0.07	0.08	$0.08	12.5%	374	0.01	393
$452.50	Jul 1	0.10	0.12	$0.11	18.2%	70	0.01	2
$405.00	Jun 29	0.12	0.14	$0.13	15.4%	7.7K	0.03	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jun 29	0.08	0.09	$0.09	11.1%	68	0.01	127
$310.00	Jul 1	0.12	0.14	$0.13	15.4%	6.1K	0.01	34
$352.50	Jun 29	0.14	0.17	$0.16	18.8%	735	0.03	350
$315.00	Jul 1	0.14	0.17	$0.16	18.8%	63	0.01	19
$305.00	Jul 2	0.14	0.17	$0.16	18.8%	322	0.01	456

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 446 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jun 26	72.05	78.50	$75.28	8.6%	138	1.00	38
$307.50	Jun 26	69.40	75.80	$72.60	8.8%	145	1.00	8
$310.00	Jun 26	67.65	73.30	$70.47	8.0%	80	1.00	58
$312.50	Jun 26	64.90	70.90	$67.90	8.8%	58	1.00	119
$315.00	Jun 26	61.85	68.35	$65.10	10.0%	68	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jun 26	41.70	48.25	$44.98	14.6%	21	1.00	52
$427.50	Jun 26	47.90	50.55	$49.22	5.4%	63	1.00	--
$430.00	Jun 26	46.65	53.55	$50.10	13.8%	12	1.00	10
$440.00	Jun 26	56.70	62.80	$59.75	10.2%	12	1.00	11
$442.50	Jun 26	58.40	65.75	$62.08	11.8%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 972 active (total vol 3.1M, top 199.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jun 26	0.00	0.01	$0.01	100.0%	168.4K	0.01	7.9K
$390.00	Jun 26	0.00	0.01	$0.01	100.0%	145.7K	0.00	10.0K
$380.00	Jun 26	0.13	0.17	$0.15	26.7%	139.0K	0.28	7.0K
$387.50	Jun 26	0.00	0.01	$0.01	100.0%	124.8K	0.01	3.2K
$382.50	Jun 26	0.00	0.01	$0.01	100.0%	115.5K	0.01	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 26	0.68	1.05	$0.87	42.5%	199.3K	0.77	6.2K
$385.00	Jun 26	5.60	6.00	$5.80	6.9%	132.7K	0.99	3.7K
$375.00	Jun 26	0.00	0.01	$0.01	100.0%	131.3K	0.01	5.9K
$382.50	Jun 26	2.91	4.10	$3.51	33.9%	130.7K	0.99	2.5K
$377.50	Jun 26	0.07	0.09	$0.08	25.0%	128.4K	0.11	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 819.1%, max 1678.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jun 26	Aug 7	912.9%	51.3%	1678.9%	139	38
$310.00	Jun 26	Jul 31	849.5%	51.3%	1555.1%	90	68
$447.50	Jun 26	Jul 10	806.8%	50.0%	1512.1%	99	1.1K
$437.50	Jun 26	Jul 10	762.4%	47.8%	1493.7%	422	2.3K
$455.00	Jun 26	Aug 7	761.1%	48.5%	1470.9%	191	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jun 26	Aug 7	912.9%	51.3%	1678.9%	114	1.6K
$310.00	Jun 26	Aug 7	849.5%	50.5%	1582.6%	571	1.2K
$315.00	Jun 26	Aug 7	786.8%	49.3%	1497.0%	765	1.2K
$437.50	Jun 26	Jul 10	762.4%	47.8%	1493.7%	12	--
$455.00	Jun 26	Jul 31	761.1%	49.1%	1450.6%	7	18

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 443 found (best R:R 32.33, avg 4.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$455.00	Jul 17	$0.17	$4.83	$0.17	28.41	$450.17
$422.50	$425.00	Jul 6	$0.11	$2.39	$0.11	21.73	$422.61
$427.50	$430.00	Jul 8	$0.11	$2.39	$0.11	21.73	$427.61
$445.00	$450.00	Jul 17	$0.23	$4.77	$0.23	20.74	$445.23
$415.00	$417.50	Jul 2	$0.12	$2.38	$0.12	19.83	$415.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$310.00	$305.00	Jul 17	$0.15	$4.85	$0.15	32.33	$309.85
$315.00	$310.00	Jul 17	$0.18	$4.82	$0.18	26.78	$314.82
$350.00	$347.50	Jul 1	$0.11	$2.39	$0.11	21.73	$349.89
$345.00	$342.50	Jul 2	$0.11	$2.39	$0.11	21.73	$344.89
$320.00	$317.50	Jul 8	$0.12	$2.38	$0.12	19.83	$319.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 626 found (best R:R 86.50, avg 2.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$337.50	Jul 1	$17.30	$17.30	$0.20	86.50	$337.30
$360.00	$362.50	Jun 29	$2.40	$2.40	$0.10	24.00	$362.40
$325.00	$330.00	Jul 10	$4.80	$4.80	$0.20	24.00	$329.80
$310.00	$315.00	Jul 2	$4.78	$4.78	$0.22	21.73	$314.78
$322.50	$325.00	Jun 26	$2.38	$2.38	$0.12	19.83	$324.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 17	$4.85	$4.85	$0.15	32.33	$435.15
$455.00	$450.00	Jun 26	$4.83	$4.83	$0.17	28.41	$450.17
$422.50	$420.00	Jun 29	$2.40	$2.40	$0.10	24.00	$420.10
$445.00	$420.00	Jul 8	$23.80	$23.80	$1.20	19.83	$421.20
$407.50	$405.00	Jul 10	$2.38	$2.38	$0.12	19.83	$405.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $0.93, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Jun 26	Jun 29	$0.06	400.5%	44.7%
$410.00	Jun 26	Jun 29	$0.07	351.2%	40.6%
$412.50	Jun 26	Jun 29	$0.07	376.0%	42.9%
$407.50	Jun 26	Jun 29	$0.09	326.1%	39.2%
$405.00	Jun 26	Jun 29	$0.12	300.6%	37.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$332.50	Jun 26	Jun 29	$0.06	572.5%	62.7%
$335.00	Jun 26	Jun 29	$0.06	542.4%	60.1%
$337.50	Jun 26	Jun 29	$0.07	546.6%	57.5%
$340.00	Jun 26	Jun 29	$0.07	512.5%	54.7%
$342.50	Jun 26	Jun 29	$0.08	482.5%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 446 found (cheapest 0.27% of stock, avg 10.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jun 26	$0.15	$0.87	$1.02	$378.98	$381.02	0.27%
$377.50	Jun 26	$2.03	$0.08	$2.11	$375.39	$379.61	0.56%
$382.50	Jun 26	$0.01	$3.51	$3.52	$378.98	$386.02	0.93%
$375.00	Jun 26	$3.95	$0.01	$3.96	$371.04	$378.96	1.04%
$385.00	Jun 26	$0.01	$5.80	$5.81	$379.19	$390.81	1.53%
$372.50	Jun 26	$6.28	$0.01	$6.29	$366.21	$378.79	1.66%
$387.50	Jun 26	$0.01	$8.68	$8.69	$378.81	$396.19	2.29%
$380.00	Jun 29	$3.97	$4.72	$8.69	$371.31	$388.69	2.29%
$377.50	Jun 29	$5.43	$3.58	$9.01	$368.49	$386.51	2.37%
$370.00	Jun 26	$9.20	$0.01	$9.21	$360.79	$379.21	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$377.50	Jun 26	$0.15	$0.08	$0.23	$377.27	$380.23
$390.00	$367.50	Jun 29	$1.00	$0.94	$1.94	$365.56	$391.94
$390.00	$370.00	Jun 29	$1.00	$1.33	$2.33	$367.67	$392.33
$387.50	$367.50	Jun 29	$1.47	$0.94	$2.41	$365.09	$389.91
$387.50	$370.00	Jun 29	$1.47	$1.33	$2.80	$367.20	$390.30
$390.00	$372.50	Jun 29	$1.00	$1.90	$2.90	$369.60	$392.90
$385.00	$367.50	Jun 29	$2.09	$0.94	$3.03	$364.47	$388.03
$387.50	$372.50	Jun 29	$1.47	$1.90	$3.37	$369.13	$390.87
$385.00	$370.00	Jun 29	$2.09	$1.33	$3.42	$366.58	$388.42
$390.00	$375.00	Jun 29	$1.00	$2.63	$3.63	$371.37	$393.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 49.00, avg credit $4.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
342/345	355/360	Jul 6	$4.90	$0.10	49.00	$340.10	$359.90
335/338	355/360	Jul 6	$4.89	$0.11	44.45	$332.61	$359.89
330/332	335/340	Jul 10	$4.89	$0.11	44.45	$327.61	$339.89
328/330	335/340	Jul 10	$4.87	$0.13	37.46	$325.13	$339.87
340/342	355/360	Jul 6	$4.86	$0.14	34.71	$337.64	$359.86
310/315	335/340	Jul 31	$4.86	$0.14	34.71	$310.14	$339.86
310/315	350/355	Jul 17	$4.85	$0.15	32.33	$310.15	$354.85
348/350	355/360	Jul 8	$4.83	$0.17	28.41	$345.17	$359.83
320/325	345/350	Jul 31	$4.83	$0.17	28.41	$320.17	$349.83
305/310	350/355	Jul 17	$4.82	$0.18	26.78	$305.18	$354.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 402 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Jul 1	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Jul 24	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Jul 17	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Jul 17	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 24	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 24	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Jul 24	$0.06	$4.94	82.33
$385.00	$390.00	$395.00	Jul 24	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Jul 17	$0.07	$4.93	70.43
$355.00	$360.00	$365.00	Aug 7	$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. 383 found (best net $-20.66, 375 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$340.00	1:2	Aug 7	-$20.66	$14.34
$450.00	$455.00	1:2	Jul 17	-$1.08	$3.92
$445.00	$450.00	1:2	Jul 17	-$1.19	$3.81
$440.00	$445.00	1:2	Jul 17	-$1.37	$3.63
$435.00	$440.00	1:2	Jul 17	-$1.58	$3.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$420.00	1:2	Jul 8	-$18.18	$6.82
$310.00	$305.00	1:2	Jun 29	-$0.01	$4.99
$330.00	$325.00	1:2	Jun 29	-$0.02	$4.98
$325.00	$320.00	1:2	Jun 29	-$0.04	$4.96
$315.00	$310.00	1:2	Jun 29	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 6.10%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Aug 7	$23.15	0.53	0.1%	6.10%	6.17%	27	3
$380.00	Jul 31	$21.10	0.52	0.1%	5.56%	5.63%	311	385
$385.00	Aug 7	$21.00	0.50	1.4%	5.53%	6.92%	36	22
$380.00	Jul 24	$19.50	0.52	0.1%	5.14%	5.21%	1.2K	794
$390.00	Aug 7	$18.80	0.46	2.7%	4.95%	7.66%	8	19
$385.00	Jul 31	$18.75	0.49	1.4%	4.94%	6.33%	119	344
$390.00	Jul 31	$17.40	0.46	2.7%	4.58%	7.29%	195	1.1K
$385.00	Jul 24	$17.35	0.48	1.4%	4.57%	5.96%	234	466
$395.00	Aug 7	$17.15	0.43	4.0%	4.52%	8.54%	3	1
$380.00	Jul 17	$15.55	0.52	0.1%	4.10%	4.17%	1.8K	3.2K

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 1,708,802

Total Puts 1,672,720

Put/Call Ratio 0.98

Net Difference 36,082

Prior's Put/Call Breakdown

Total Calls 836,864

Total Puts 745,762

Put/Call Ratio 0.89

Net Difference 91,102

Prior 7-Day Put/Call Summary

Total Calls 9,953,568

Total Puts 8,542,218

Average Put/Call Ratio 0.86

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