TSLA - Options Database

TSLA

TESLA INC

$425.30 +1.12%

$424.11 (-0.28%)🌙

as of 07/01 06:04 PM

(7/1 16:00) ◀

Wednesday, July 1, 2026 (6:04pm)

▶ (7/2 10:00)

◀ 7/1 18:04 ▶

Option Volume

Detail

ℹ

Current (07/01) 3,142,284

Calls: 1,948,825 (62%)

Puts: 1,193,459 (38%)

Prior (06/30) 2,218,707

Calls: 1,453,798 (66%)

Puts: 764,909 (34%)

Current vs Prior +41.63%

Calls: +34.05% (Calls)

Puts: +56.03% (Puts)

Prior 7-Day Total 19,243,023

Calls: 10,669,780 (55%)

Puts: 8,573,243 (45%)

Prior 7-Day Average 2,749,003

Calls: 1,524,254 (55%)

Puts: 1,224,749 (45%)

Current vs Prior 7-Day Avg +14.31%

Calls: +27.85%

Puts: -2.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $1.24B

Calls: $858.77M (69%)

Puts: $376.96M (31%)

Prior (06/30) $1.57B

Calls: $1.27B (81%)

Puts: $306.08M (19%)

Current vs Prior -21.48%

Calls: -32.26%

Puts: +23.16%

Prior 7-Day Total $11.95B

Calls: $7.00B (59%)

Puts: $4.94B (41%)

Prior 7-Day Average $1.71B

Calls: $1.00B (59%)

Puts: $705.95M (41%)

Current vs Prior 7-Day Avg -27.59%

Calls: -14.18%

Puts: -46.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.61

Prior (06/30) 0.53

Current vs Prior +16.39%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -24.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 5,947,120

Calls: 3,415,806 (57%)

Puts: 2,531,314 (43%)

Prior (06/30) 5,711,985

Calls: 3,271,588 (57%)

Puts: 2,440,397 (43%)

Current vs Prior +4.12%

Prior 7-Day Total 37,191,929

Calls: 21,767,510 (59%)

Puts: 15,424,419 (41%)

Prior 7-Day Average 5,313,132

Calls: 3,109,644 (59%)

Puts: 2,203,488 (41%)

Current vs Prior 7-Day Avg +11.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 0.63% | 2.86%0.63% | 3.85%5.76% | 7.79%6.93% | 13.97%

Prior 2.34% | 3.50%-- | ---- | ---- | --

Current vs Prior +22.34% | +10.12%-- | ---- | ---- | --

Prior 7-Day Avg 2.85% | 4.05%-- | ---- | ---- | --

Current vs 7-Day Avg +0.19% | -4.97%-- | ---- | ---- | --

Prior 7-Day Eod 2.34% | 3.50%-- | ---- | ---- | --

Current vs 7-Day Eod +22.34% | +10.12%-- | ---- | ---- | --

Sentiment BEARISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.67% | 4.53%

Calls: 1.18% | 3.17%

Puts: 4.17% | 5.88%

Prior 1.96% | 1.65%

Calls: 1.75% | 1.83%

Puts: 2.17% | 1.46%

Current vs Prior +36.22% | +174.55%

Prior 7-Day Avg 3.67% | 3.67%

Calls: 3.62% | 3.63%

Puts: 3.72% | 3.71%

Current vs 7-Day Avg -27.22% | +23.29%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($858.77M). Bullish P/C ratio of 0.61.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 741 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 24	18.10	18.30	$18.20	1.1%	4.0K	0.49	1.4K
$430.00	Jul 17	13.40	13.55	$13.48	1.1%	4.9K	0.47	26.3K
$390.00	Jul 1	35.20	35.60	$35.40	1.1%	1.7K	1.00	3.6K
$432.50	Jul 10	8.60	8.70	$8.65	1.2%	2.1K	0.42	272
$435.00	Jul 24	15.95	16.15	$16.05	1.2%	249	0.45	478

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 2	6.35	6.40	$6.38	0.8%	20.5K	0.55	275
$430.00	Jul 31	23.65	23.90	$23.78	1.1%	1.7K	0.50	77
$460.00	Jul 1	34.40	34.80	$34.60	1.2%	200	1.00	1
$425.00	Jul 31	21.05	21.30	$21.18	1.2%	213	0.47	79
$420.00	Jul 17	12.15	12.30	$12.23	1.2%	4.3K	0.42	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 2	0.06	0.07	$0.07	14.3%	756	0.01	1.2K
$472.50	Jul 2	0.07	0.08	$0.08	12.5%	92	0.01	287
$505.00	Jul 6	0.08	0.09	$0.09	11.1%	29	0.01	39
$470.00	Jul 2	0.09	0.10	$0.10	10.0%	1.4K	0.01	1.5K
$495.00	Jul 6	0.10	0.12	$0.11	18.2%	353	0.01	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Jul 2	0.05	0.06	$0.06	16.7%	2.0K	0.01	6.7K
$380.00	Jul 2	0.07	0.08	$0.08	12.5%	984	0.01	5.6K
$385.00	Jul 2	0.09	0.10	$0.10	10.0%	3.3K	0.01	4.6K
$387.50	Jul 2	0.10	0.12	$0.11	18.2%	616	0.02	1.8K
$352.50	Jul 6	0.11	0.13	$0.12	16.7%	178	0.01	150

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Jul 1	78.95	86.90	$82.93	9.6%	27	1.00	48
$345.00	Jul 1	76.45	84.40	$80.43	9.9%	39	1.00	38
$347.50	Jul 1	73.95	81.90	$77.93	10.2%	14	1.00	47
$350.00	Jul 1	72.15	78.85	$75.50	8.9%	2.3K	1.00	231
$352.50	Jul 1	68.95	76.40	$72.68	10.3%	15	1.00	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 1	1.82	2.34	$2.08	25.0%	77.0K	1.00	398
$430.00	Jul 1	3.40	4.85	$4.13	35.1%	43.5K	1.00	430
$432.50	Jul 1	6.85	7.35	$7.10	7.0%	8.7K	1.00	134
$435.00	Jul 1	8.35	9.80	$9.07	16.0%	14.4K	1.00	57
$437.50	Jul 1	11.90	12.40	$12.15	4.1%	1.0K	1.00	109

Most actively traded options today. High liquidity = easy entry/exit. 955 active (total vol 3.0M, top 327.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 1	0.00	0.01	$0.01	100.0%	327.8K	0.01	7.3K
$427.50	Jul 1	0.00	0.01	$0.01	100.0%	227.6K	0.01	3.1K
$425.00	Jul 1	0.47	0.72	$0.60	41.7%	172.0K	0.72	7.1K
$432.50	Jul 1	0.00	0.01	$0.01	100.0%	121.1K	0.01	2.1K
$435.00	Jul 1	0.00	0.01	$0.01	100.0%	115.8K	0.00	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 1	0.12	0.15	$0.14	21.4%	195.7K	0.29	1.0K
$420.00	Jul 1	0.00	0.01	$0.01	100.0%	112.9K	0.01	2.6K
$422.50	Jul 1	0.00	0.01	$0.01	100.0%	93.2K	0.01	727
$427.50	Jul 1	1.82	2.34	$2.08	25.0%	77.0K	1.00	398
$430.00	Jul 1	3.40	4.85	$4.13	35.1%	43.5K	1.00	430

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 116 strikes (avg 770.4%, max 1647.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 1	Jul 31	872.5%	51.3%	1600.5%	39	53
$350.00	Jul 1	Jul 31	816.7%	50.4%	1519.7%	2.4K	365
$355.00	Jul 1	Aug 7	761.4%	48.6%	1467.6%	46	70
$510.00	Jul 1	Aug 7	751.4%	48.1%	1462.4%	329	132
$505.00	Jul 1	Aug 7	713.9%	47.7%	1397.1%	49	408

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 1	Aug 7	872.5%	49.9%	1647.6%	20	552
$350.00	Jul 1	Aug 7	816.7%	49.2%	1560.3%	991	3.6K
$355.00	Jul 1	Aug 7	761.4%	48.6%	1467.6%	473	1.4K
$360.00	Jul 1	Aug 7	706.7%	48.0%	1372.3%	349	1.9K
$500.00	Jul 1	Jul 31	675.9%	48.2%	1301.1%	38	3

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 430 found (best R:R 49.00, avg 6.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Jul 6	$0.10	$4.90	$0.10	49.00	$465.10
$495.00	$500.00	Jul 13	$0.10	$4.90	$0.10	49.00	$495.10
$485.00	$490.00	Jul 10	$0.12	$4.88	$0.12	40.67	$485.12
$500.00	$505.00	Jul 15	$0.12	$4.88	$0.12	40.67	$500.12
$505.00	$510.00	Jul 17	$0.12	$4.88	$0.12	40.67	$505.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$365.00	$360.00	Jul 13	$0.12	$4.88	$0.12	40.67	$364.88
$355.00	$350.00	Jul 17	$0.12	$4.88	$0.12	40.67	$354.88
$360.00	$355.00	Jul 15	$0.13	$4.87	$0.13	37.46	$359.87
$370.00	$365.00	Jul 13	$0.15	$4.85	$0.15	32.33	$369.85
$365.00	$360.00	Jul 15	$0.16	$4.84	$0.16	30.25	$364.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 661 found (best R:R 57.82, avg 3.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$370.00	$375.00	Jul 13	$4.90	$4.90	$0.10	49.00	$374.90
$365.00	$370.00	Jul 15	$4.90	$4.90	$0.10	49.00	$369.90
$360.00	$365.00	Jul 8	$4.89	$4.89	$0.11	44.45	$364.89
$345.00	$370.00	Jul 13	$24.39	$24.39	$0.61	39.98	$369.39
$355.00	$360.00	Jul 17	$4.87	$4.87	$0.13	37.46	$359.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$510.00	$500.00	Jul 17	$9.83	$9.83	$0.17	57.82	$500.17
$470.00	$460.00	Jul 6	$9.75	$9.75	$0.25	39.00	$460.25
$500.00	$495.00	Jul 1	$4.82	$4.82	$0.18	26.78	$495.18
$490.00	$485.00	Jul 1	$4.80	$4.80	$0.20	24.00	$485.20
$452.50	$450.00	Jul 2	$2.40	$2.40	$0.10	24.00	$450.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $0.95, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Jul 1	Jul 2	$0.06	476.7%	92.6%
$370.00	Jul 1	Jul 2	$0.07	598.8%	115.3%
$380.00	Jul 1	Jul 2	$0.07	492.6%	98.3%
$472.50	Jul 1	Jul 2	$0.07	455.8%	90.4%
$467.50	Jul 1	Jul 2	$0.09	413.5%	85.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Jul 1	Jul 2	$0.06	789.0%	151.7%
$362.50	Jul 1	Jul 2	$0.06	679.6%	132.6%
$375.00	Jul 1	Jul 2	$0.06	545.5%	106.4%
$377.50	Jul 1	Jul 2	$0.06	519.0%	102.5%
$380.00	Jul 1	Jul 2	$0.07	492.6%	98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.17% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$425.00	Jul 1	$0.60	$0.14	$0.74	$424.26	$425.74	0.17%
$427.50	Jul 1	$0.01	$2.08	$2.09	$425.41	$429.59	0.49%
$422.50	Jul 1	$3.41	$0.01	$3.42	$419.08	$425.92	0.80%
$430.00	Jul 1	$0.01	$4.13	$4.14	$425.86	$434.14	0.97%
$420.00	Jul 1	$5.95	$0.01	$5.96	$414.04	$425.96	1.40%
$432.50	Jul 1	$0.01	$7.10	$7.11	$425.39	$439.61	1.67%
$417.50	Jul 1	$8.48	$0.01	$8.49	$409.01	$425.99	2.00%
$435.00	Jul 1	$0.01	$9.07	$9.08	$425.92	$444.08	2.13%
$425.00	Jul 2	$5.78	$5.15	$10.93	$414.07	$435.93	2.57%
$427.50	Jul 2	$4.55	$6.38	$10.93	$416.57	$438.43	2.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.80% of stock, avg 4.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$437.50	$415.00	Jul 2	$1.59	$1.83	$3.42	$411.58	$440.92
$435.00	$415.00	Jul 2	$2.09	$1.83	$3.92	$411.08	$438.92
$437.50	$417.50	Jul 2	$1.59	$2.42	$4.01	$413.49	$441.51
$435.00	$417.50	Jul 2	$2.09	$2.42	$4.51	$412.99	$439.51
$432.50	$415.00	Jul 2	$2.74	$1.83	$4.57	$410.43	$437.07
$437.50	$420.00	Jul 2	$1.59	$3.15	$4.74	$415.26	$442.24
$432.50	$417.50	Jul 2	$2.74	$2.42	$5.16	$412.34	$437.66
$435.00	$420.00	Jul 2	$2.09	$3.15	$5.24	$414.76	$440.24
$430.00	$415.00	Jul 2	$3.55	$1.83	$5.38	$409.62	$435.38
$437.50	$422.50	Jul 2	$1.59	$4.05	$5.64	$416.86	$443.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 44.45, avg credit $3.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/350	355/360	Jul 24	$4.89	$0.11	44.45	$345.11	$359.89
370/375	385/390	Jul 31	$4.87	$0.13	37.46	$370.13	$389.87
365/370	375/380	Jul 13	$4.85	$0.15	32.33	$365.15	$379.85
350/355	360/365	Jul 24	$4.85	$0.15	32.33	$350.15	$364.85
345/350	355/360	Jul 31	$4.85	$0.15	32.33	$345.15	$359.85
365/370	380/385	Aug 7	$4.85	$0.15	32.33	$365.15	$384.85
355/360	365/370	Jul 24	$4.83	$0.17	28.41	$355.17	$369.83
380/385	390/395	Jul 24	$4.83	$0.17	28.41	$380.17	$394.83
375/380	385/390	Aug 7	$4.83	$0.17	28.41	$375.17	$389.83
360/365	375/380	Jul 13	$4.82	$0.18	26.78	$360.18	$379.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 437 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 6	$0.05	$4.95	99.00
$350.00	$355.00	$360.00	Jul 24	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Jul 31	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Jul 17	$0.06	$4.94	82.33
$495.00	$500.00	$505.00	Jul 24	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Jul 15	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Jul 31	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Jul 15	$0.07	$4.93	70.43
$350.00	$355.00	$360.00	Jul 24	$0.07	$4.93	70.43
$375.00	$380.00	$385.00	Jul 24	$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. 374 found (best net $-5.67, 370 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$495.00	$500.00	1:2	Jul 2	$0.00	$5.00
$475.00	$480.00	1:2	Jul 1	-$0.01	$4.99
$480.00	$485.00	1:2	Jul 1	-$0.01	$4.99
$485.00	$490.00	1:2	Jul 1	-$0.01	$4.99
$490.00	$495.00	1:2	Jul 1	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$432.50	1:2	Jul 15	-$5.67	$11.83
$490.00	$460.00	1:2	Aug 7	-$20.58	$9.42
$350.00	$345.00	1:2	Jul 13	-$0.29	$4.71
$355.00	$350.00	1:2	Jul 13	-$0.33	$4.67
$360.00	$355.00	1:2	Jul 13	-$0.37	$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.40%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 7	$22.95	0.50	1.1%	5.40%	6.50%	288	179
$435.00	Aug 7	$20.75	0.47	2.3%	4.88%	7.16%	101	620
$430.00	Jul 31	$20.60	0.50	1.1%	4.84%	5.95%	1.9K	978
$440.00	Aug 7	$18.70	0.44	3.5%	4.40%	7.85%	882	677
$435.00	Jul 31	$18.40	0.46	2.3%	4.33%	6.61%	450	1.1K
$430.00	Jul 24	$18.10	0.49	1.1%	4.26%	5.36%	4.0K	1.4K
$445.00	Aug 7	$16.80	0.41	4.6%	3.95%	8.58%	37	146
$440.00	Jul 31	$16.40	0.43	3.5%	3.86%	7.31%	495	944
$435.00	Jul 24	$15.95	0.45	2.3%	3.75%	6.03%	249	478
$450.00	Aug 7	$15.15	0.38	5.8%	3.56%	9.37%	211	985

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 1,948,825

Total Puts 1,193,459

Put/Call Ratio 0.61

Net Difference 755,366

Prior's Put/Call Breakdown

Total Calls 1,453,798

Total Puts 764,909

Put/Call Ratio 0.53

Net Difference 688,889

Prior 7-Day Put/Call Summary

Total Calls 10,669,780

Total Puts 8,573,243

Average Put/Call Ratio 0.81

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