TSLA - Options Database

TSLA

TESLA INC

$411.84 +8.46%

$410.45 (-0.34%)🌙

as of 06/29 06:04 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:04pm)

▶

◀ 6/29 18:04 ▶

Option Volume

Detail

ℹ

Current (06/29) 3,867,820

Calls: 2,267,922 (59%)

Puts: 1,599,898 (41%)

Prior (06/26) 3,381,522

Calls: 1,708,802 (51%)

Puts: 1,672,720 (49%)

Current vs Prior +14.38%

Calls: +32.72% (Calls)

Puts: -4.35% (Puts)

Prior 7-Day Total 19,812,278

Calls: 10,522,948 (53%)

Puts: 9,289,330 (47%)

Prior 7-Day Average 2,830,325

Calls: 1,503,278 (53%)

Puts: 1,327,047 (47%)

Current vs Prior 7-Day Avg +36.66%

Calls: +50.87%

Puts: +20.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $2.92B

Calls: $2.58B (88%)

Puts: $337.79M (12%)

Prior (06/26) $1.38B

Calls: $671.12M (49%)

Puts: $709.31M (51%)

Current vs Prior +111.42%

Calls: +284.53%

Puts: -52.38%

Prior 7-Day Total $11.28B

Calls: $5.37B (48%)

Puts: $5.91B (52%)

Prior 7-Day Average $1.61B

Calls: $766.71M (48%)

Puts: $844.17M (52%)

Current vs Prior 7-Day Avg +81.17%

Calls: +236.59%

Puts: -59.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.71

Prior (06/26) 0.98

Current vs Prior -27.93%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -20.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/29) 5,562,805

Calls: 3,212,071 (58%)

Puts: 2,350,734 (42%)

Prior (06/26) 5,817,616

Calls: 3,382,827 (58%)

Puts: 2,434,789 (42%)

Current vs Prior -4.38%

Prior 7-Day Total 39,482,033

Calls: 23,225,143 (59%)

Puts: 16,256,890 (41%)

Prior 7-Day Average 5,640,290

Calls: 3,317,877 (59%)

Puts: 2,322,412 (41%)

Current vs Prior 7-Day Avg -1.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/29) | Next (07/01)Expiry (06/29) | Next (07/01)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 0.65% | 3.44%0.65% | 3.44%6.67% | 8.59%8.59% | 14.79%

Prior 2.67% | 4.27%-- | ---- | ---- | --

Current vs Prior +28.81% | +2.15%-- | ---- | ---- | --

Prior 7-Day Avg 2.77% | 4.05%-- | ---- | ---- | --

Current vs 7-Day Avg +24.31% | +7.68%-- | ---- | ---- | --

Prior 7-Day Eod 2.67% | 4.27%-- | ---- | ---- | --

Current vs 7-Day Eod +28.81% | +2.15%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.78% | 1.69%

Calls: 5.69% | 1.49%

Puts: 3.87% | 1.90%

Prior 7.85% | 7.46%

Calls: 8.29% | 6.45%

Puts: 7.42% | 8.46%

Current vs Prior -39.11% | -77.35%

Prior 7-Day Avg 4.38% | 4.25%

Calls: 3.83% | 4.36%

Puts: 4.93% | 4.14%

Current vs 7-Day Avg +9.06% | -60.20%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.58B) vs puts ($337.79M). Massive premium surge with dollar volume up 111% vs prior. Dollar volume significantly above 7-day average (81% higher). P/C ratio dropping 28% - 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 BEARISH

Current BULLISH

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 802 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Jul 17	50.25	50.55	$50.40	0.6%	58	0.88	556
$340.00	Jul 31	76.15	76.65	$76.40	0.7%	121	0.91	111
$362.50	Jul 17	52.45	52.80	$52.63	0.7%	18	0.90	72
$350.00	Jul 17	64.00	64.45	$64.22	0.7%	27	0.93	3.3K
$360.00	Jul 17	54.75	55.15	$54.95	0.7%	34	0.90	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Jul 17	73.65	74.10	$73.88	0.6%	23	0.91	579
$465.00	Jul 17	54.95	55.30	$55.13	0.6%	47	0.86	1.6K
$470.00	Jul 17	59.50	59.90	$59.70	0.7%	1	0.88	1.3K
$460.00	Jul 17	50.45	50.80	$50.63	0.7%	11	0.84	2.1K
$475.00	Jul 17	64.15	64.60	$64.38	0.7%	129	0.89	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.44, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 1	0.07	0.08	$0.08	12.5%	1.2K	0.01	50
$470.00	Jul 1	0.09	0.10	$0.10	10.0%	551	0.01	221
$467.50	Jul 1	0.10	0.11	$0.11	9.1%	452	0.01	18
$465.00	Jul 1	0.11	0.13	$0.12	16.7%	986	0.01	35
$462.50	Jul 1	0.12	0.14	$0.13	15.4%	1.0K	0.02	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 1	0.07	0.08	$0.08	12.5%	2.3K	0.01	1.6K
$352.50	Jul 1	0.08	0.09	$0.09	11.1%	560	0.01	295
$357.50	Jul 1	0.10	0.11	$0.11	9.1%	647	0.01	302
$332.50	Jul 2	0.10	0.12	$0.11	18.2%	120	0.01	1.7K
$360.00	Jul 1	0.11	0.13	$0.12	16.7%	1.2K	0.01	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 438 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jun 29	78.45	85.65	$82.05	8.8%	526	1.00	56
$332.50	Jun 29	75.60	83.15	$79.38	9.5%	6	1.00	57
$335.00	Jun 29	73.15	80.65	$76.90	9.8%	11	1.00	16
$337.50	Jun 29	70.40	78.15	$74.28	10.4%	11	1.00	38
$340.00	Jun 29	67.95	75.65	$71.80	10.7%	173	1.00	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$452.50	Jul 1	40.35	41.40	$40.88	2.6%	21	1.00	--
$465.00	Jul 1	52.85	53.80	$53.33	1.8%	20	1.00	--
$485.00	Jul 2	72.70	73.65	$73.18	1.3%	10	1.00	--
$485.00	Jul 6	72.65	73.80	$73.22	1.6%	10	1.00	--
$452.50	Jun 29	39.45	42.50	$40.98	7.4%	3	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 958 active (total vol 3.6M, top 186.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jun 29	1.66	2.02	$1.84	19.6%	186.4K	0.97	2.2K
$400.00	Jun 29	11.55	12.25	$11.90	5.9%	183.5K	1.00	6.8K
$405.00	Jun 29	6.55	7.00	$6.78	6.6%	150.6K	1.00	3.4K
$412.50	Jun 29	0.12	0.16	$0.14	28.6%	140.0K	0.24	435
$415.00	Jun 29	0.01	0.02	$0.02	50.0%	108.6K	0.03	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jun 29	0.00	0.01	$0.01	100.0%	106.9K	0.00	1.3K
$405.00	Jun 29	0.00	0.01	$0.01	100.0%	97.0K	0.01	390
$410.00	Jun 29	0.02	0.03	$0.03	33.3%	94.1K	0.05	98
$395.00	Jun 29	0.00	0.01	$0.01	100.0%	90.4K	0.00	361
$390.00	Jun 29	0.00	0.01	$0.01	100.0%	86.9K	0.00	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 117 strikes (avg 737.7%, max 2056.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jun 29	Jul 24	1138.6%	56.4%	1919.6%	527	67
$335.00	Jun 29	Jul 31	947.1%	53.4%	1674.3%	18	39
$345.00	Jun 29	Jul 31	822.0%	51.8%	1487.7%	42	60
$340.00	Jun 29	Aug 7	804.5%	51.2%	1470.5%	174	55
$332.50	Jun 29	Jul 10	978.3%	63.6%	1437.6%	58	63

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jun 29	Aug 7	1138.6%	52.8%	2056.1%	340	1.7K
$335.00	Jun 29	Aug 7	947.1%	52.0%	1723.0%	77	94
$345.00	Jun 29	Aug 7	822.0%	50.5%	1526.3%	501	1.1K
$340.00	Jun 29	Aug 7	804.5%	51.2%	1470.5%	306	538
$332.50	Jun 29	Jul 10	978.3%	63.6%	1437.6%	74	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 44.45, avg 5.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$485.00	Jul 10	$0.11	$4.89	$0.11	44.45	$480.11
$460.00	$465.00	Jul 6	$0.12	$4.88	$0.12	40.67	$460.12
$470.00	$475.00	Jul 8	$0.13	$4.87	$0.13	37.46	$470.13
$485.00	$490.00	Jul 17	$0.20	$4.80	$0.20	24.00	$485.20
$452.50	$455.00	Jul 6	$0.11	$2.39	$0.11	21.73	$452.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 17	$0.11	$4.89	$0.11	44.45	$334.89
$350.00	$345.00	Jul 13	$0.12	$4.88	$0.12	40.67	$349.88
$345.00	$340.00	Jul 13	$0.14	$4.86	$0.14	34.71	$344.86
$340.00	$335.00	Jul 17	$0.16	$4.84	$0.16	30.25	$339.84
$355.00	$350.00	Jul 13	$0.19	$4.81	$0.19	25.32	$354.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 112.64, avg 3.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 10	$4.88	$4.88	$0.12	40.67	$339.88
$330.00	$335.00	Jul 6	$4.82	$4.82	$0.18	26.78	$334.82
$360.00	$362.50	Jul 1	$2.40	$2.40	$0.10	24.00	$362.40
$350.00	$360.00	Jul 8	$9.60	$9.60	$0.40	24.00	$359.60
$355.00	$357.50	Jul 10	$2.40	$2.40	$0.10	24.00	$357.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$485.00	$460.00	Jul 2	$24.78	$24.78	$0.22	112.64	$460.22
$485.00	$452.50	Jul 6	$32.00	$32.00	$0.50	64.00	$453.00
$460.00	$452.50	Jul 2	$7.35	$7.35	$0.15	49.00	$452.65
$480.00	$470.00	Jul 10	$9.72	$9.72	$0.28	34.71	$470.28
$490.00	$485.00	Jul 17	$4.84	$4.84	$0.16	30.25	$485.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $1.17, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jun 29	Jul 1	$0.05	775.9%	107.8%
$472.50	Jun 29	Jul 1	$0.07	585.3%	80.3%
$475.00	Jun 29	Jul 1	$0.07	605.7%	82.3%
$370.00	Jun 29	Jul 1	$0.08	469.8%	74.7%
$470.00	Jun 29	Jul 1	$0.09	564.6%	79.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jun 29	Jul 1	$0.05	822.0%	100.8%
$347.50	Jun 29	Jul 1	$0.07	719.2%	98.0%
$350.00	Jun 29	Jul 1	$0.07	691.0%	94.3%
$342.50	Jun 29	Jul 1	$0.08	775.9%	107.8%
$352.50	Jun 29	Jul 1	$0.08	663.0%	92.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 438 found (cheapest 0.24% of stock, avg 10.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Jun 29	$0.14	$0.85	$0.99	$411.51	$413.49	0.24%
$410.00	Jun 29	$1.84	$0.03	$1.87	$408.13	$411.87	0.45%
$415.00	Jun 29	$0.02	$3.53	$3.55	$411.45	$418.55	0.86%
$407.50	Jun 29	$4.47	$0.01	$4.48	$403.02	$411.98	1.09%
$417.50	Jun 29	$0.01	$5.55	$5.56	$411.94	$423.06	1.35%
$405.00	Jun 29	$6.78	$0.01	$6.79	$398.21	$411.79	1.65%
$420.00	Jun 29	$0.02	$8.05	$8.07	$411.93	$428.07	1.96%
$402.50	Jun 29	$9.40	$0.01	$9.41	$393.09	$411.91	2.28%
$422.50	Jun 29	$0.01	$10.55	$10.56	$411.94	$433.06	2.56%
$400.00	Jun 29	$11.90	$0.01	$11.91	$388.09	$411.91	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.04% of stock, avg 5.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$412.50	$410.00	Jun 29	$0.14	$0.03	$0.17	$409.83	$412.67
$422.50	$400.00	Jul 1	$2.58	$2.22	$4.80	$395.20	$427.30
$422.50	$402.50	Jul 1	$2.58	$2.83	$5.41	$397.09	$427.91
$420.00	$400.00	Jul 1	$3.25	$2.22	$5.47	$394.53	$425.47
$420.00	$402.50	Jul 1	$3.25	$2.83	$6.08	$396.42	$426.08
$422.50	$405.00	Jul 1	$2.58	$3.55	$6.13	$398.87	$428.63
$417.50	$400.00	Jul 1	$4.05	$2.22	$6.27	$393.73	$423.77
$420.00	$405.00	Jul 1	$3.25	$3.55	$6.80	$398.20	$426.80
$417.50	$402.50	Jul 1	$4.05	$2.83	$6.88	$395.62	$424.38
$422.50	$407.50	Jul 1	$2.58	$4.47	$7.05	$400.45	$429.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 44.45, avg credit $4.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Jul 24	$4.89	$0.11	44.45	$330.11	$344.89
340/345	350/355	Jul 17	$4.88	$0.12	40.67	$340.12	$354.88
330/335	340/345	Jul 31	$4.88	$0.12	40.67	$330.12	$344.88
340/345	350/355	Jul 24	$4.87	$0.13	37.46	$340.13	$354.87
335/340	350/355	Jul 17	$4.85	$0.15	32.33	$335.15	$354.85
345/350	355/360	Jul 31	$4.84	$0.16	30.25	$345.16	$359.84
345/350	355/360	Jul 17	$4.83	$0.17	28.41	$345.17	$359.83
355/360	365/370	Jul 31	$4.83	$0.17	28.41	$355.17	$369.83
335/340	345/350	Jul 24	$4.82	$0.18	26.78	$335.18	$349.82
340/345	350/355	Jul 31	$4.81	$0.19	25.32	$340.19	$354.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 461 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Jul 17	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 24	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 17	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Jul 31	$0.06	$4.94	82.33
$450.00	$455.00	$460.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 17	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Jul 17	$0.06	$4.94	82.33
$475.00	$480.00	$485.00	Jul 17	$0.06	$4.94	82.33
$480.00	$485.00	$490.00	Jul 17	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 24	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 359 found (best net $-9.22, 352 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$485.00	1:2	Jun 29	-$0.01	$4.99
$485.00	$490.00	1:2	Jun 29	-$0.01	$4.99
$485.00	$490.00	1:2	Jul 1	-$0.03	$4.97
$475.00	$480.00	1:2	Jul 1	-$0.04	$4.96
$480.00	$485.00	1:2	Jul 1	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$452.50	1:2	Jul 6	-$9.22	$23.28
$335.00	$330.00	1:2	Jul 13	-$0.40	$4.60
$340.00	$335.00	1:2	Jul 13	-$0.47	$4.53
$345.00	$340.00	1:2	Jul 13	-$0.47	$4.53
$335.00	$330.00	1:2	Jul 17	-$0.62	$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 6.01%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 7	$24.75	0.52	0.8%	6.01%	6.78%	92	13
$420.00	Aug 7	$22.45	0.49	2.0%	5.45%	7.43%	193	79
$415.00	Jul 31	$22.40	0.51	0.8%	5.44%	6.21%	362	353
$425.00	Aug 7	$20.35	0.46	3.2%	4.94%	8.14%	81	51
$420.00	Jul 31	$20.20	0.48	2.0%	4.90%	6.89%	450	429
$415.00	Jul 24	$19.95	0.51	0.8%	4.84%	5.61%	1.6K	1.1K
$430.00	Aug 7	$18.50	0.43	4.4%	4.49%	8.90%	172	87
$425.00	Jul 31	$18.10	0.45	3.2%	4.39%	7.59%	512	844
$420.00	Jul 24	$17.75	0.47	2.0%	4.31%	6.29%	2.8K	2.9K
$435.00	Aug 7	$16.70	0.40	5.6%	4.05%	9.68%	576	10

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 2,267,922

Total Puts 1,599,898

Put/Call Ratio 0.71

Net Difference 668,024

Prior's Put/Call Breakdown

Total Calls 1,708,802

Total Puts 1,672,720

Put/Call Ratio 0.98

Net Difference 36,082

Prior 7-Day Put/Call Summary

Total Calls 10,522,948

Total Puts 9,289,330

Average Put/Call Ratio 0.89

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