TSLA - Options Database

TSLA

TESLA INC

$417.10 +6.01%

(7/6 15:12) ◀

Monday, July 6, 2026 (3:14pm)

▶ (7/6 16:00)

◀ 7/6 15:14 ▶

Option Volume

Detail

ℹ

Current (07/06) 4,136,018

Calls: 2,674,270 (65%)

Puts: 1,461,748 (35%)

Prior (07/02) 4,586,341

Calls: 2,571,610 (56%)

Puts: 2,014,731 (44%)

Current vs Prior -9.82%

Calls: +3.99% (Calls)

Puts: -27.45% (Puts)

Prior 7-Day Total 22,904,764

Calls: 13,456,822 (59%)

Puts: 9,447,942 (41%)

Prior 7-Day Average 3,272,109

Calls: 1,922,403 (59%)

Puts: 1,349,706 (41%)

Current vs Prior 7-Day Avg +26.40%

Calls: +39.11%

Puts: +8.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $2.36B

Calls: $2.07B (88%)

Puts: $291.88M (12%)

Prior (07/02) $2.48B

Calls: $824.99M (33%)

Puts: $1.66B (67%)

Current vs Prior -4.83%

Calls: +151.05%

Puts: -82.40%

Prior 7-Day Total $13.24B

Calls: $8.79B (66%)

Puts: $4.46B (34%)

Prior 7-Day Average $1.89B

Calls: $1.26B (66%)

Puts: $636.60M (34%)

Current vs Prior 7-Day Avg +24.91%

Calls: +65.00%

Puts: -54.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.55

Prior (07/02) 0.78

Current vs Prior -30.23%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -24.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 5,781,459

Calls: 3,361,927 (58%)

Puts: 2,419,532 (42%)

Prior (07/02) 5,897,112

Calls: 3,377,991 (57%)

Puts: 2,519,121 (43%)

Current vs Prior -1.96%

Prior 7-Day Total 39,092,162

Calls: 22,754,223 (58%)

Puts: 16,337,939 (42%)

Prior 7-Day Average 5,584,594

Calls: 3,250,603 (58%)

Puts: 2,333,991 (42%)

Current vs Prior 7-Day Avg +3.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 0.80% | 3.46%4.59% | 7.02%6.01% | 13.76%

Prior 3.12% | 4.59%0.68% | 5.47%6.70% | 14.03%

Current vs Prior -74.27% | -24.59%+578.36% | +28.37%-10.32% | -1.93%

Prior 7-Day Avg 2.82% | 4.01%3.76% | 7.39%7.99% | 14.53%

Current vs 7-Day Avg -71.48% | -13.80%+21.84% | -4.97%-24.74% | -5.26%

Prior 7-Day Eod 0.82% | 3.46%-- | ---- | --

Current vs 7-Day Eod -1.78% | -0.02%-- | ---- | --

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.35% | 1.77%

Calls: 5.29% | 1.30%

Puts: 7.41% | 2.23%

Prior 5.16% | 2.32%

Calls: 5.06% | 2.23%

Puts: 5.26% | 2.41%

Current vs Prior +23.06% | -23.71%

Prior 7-Day Avg 4.33% | 3.25%

Calls: 4.06% | 2.94%

Puts: 4.14% | 4.06%

Current vs 7-Day Avg +46.60% | -45.56%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.07B) vs puts ($291.88M). Bullish P/C ratio of 0.55. P/C ratio dropping 30% - 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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 816 of results (avg 3.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	12.15	12.25	$12.20	0.8%	15.1K	0.48	13.3K
$400.00	Jul 10	20.15	20.35	$20.25	1.0%	23.8K	0.79	10.0K
$395.00	Jul 10	24.25	24.50	$24.38	1.0%	5.1K	0.84	2.8K
$405.00	Jul 8	14.35	14.50	$14.43	1.0%	19.1K	0.77	1.8K
$417.50	Jul 24	19.05	19.25	$19.15	1.0%	188	0.52	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jul 8	1.08	1.09	$1.09	0.9%	5.4K	0.12	343
$410.00	Jul 24	15.00	15.15	$15.08	1.0%	389	0.42	625
$425.00	Jul 31	24.85	25.10	$24.98	1.0%	125	0.53	151
$420.00	Jul 24	19.85	20.05	$19.95	1.0%	192	0.50	440
$415.00	Jul 31	19.55	19.75	$19.65	1.0%	294	0.46	681

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 8	0.10	0.12	$0.11	18.2%	2.9K	0.01	273
$420.00	Jul 6	0.11	0.12	$0.12	8.3%	302.8K	0.11	4.5K
$487.50	Jul 8	0.11	0.12	$0.12	8.3%	1.5K	0.01	20
$482.50	Jul 8	0.12	0.14	$0.13	15.4%	1.7K	0.01	435
$485.00	Jul 8	0.12	0.13	$0.13	7.7%	1.5K	0.01	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 8	0.05	0.06	$0.06	16.7%	146	0.01	193
$350.00	Jul 8	0.06	0.07	$0.07	14.3%	1.3K	0.01	576
$355.00	Jul 8	0.07	0.08	$0.08	12.5%	299	0.01	56
$360.00	Jul 8	0.08	0.09	$0.09	11.1%	628	0.01	378
$340.00	Jul 10	0.09	0.10	$0.10	10.0%	6.5K	0.01	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 418 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 6	81.15	83.00	$82.08	2.3%	49	1.00	25
$340.00	Jul 6	76.55	78.00	$77.28	1.9%	58	1.00	32
$342.50	Jul 6	72.70	76.40	$74.55	5.0%	4	1.00	14
$345.00	Jul 6	70.20	73.90	$72.05	5.1%	9	1.00	46
$347.50	Jul 6	68.70	70.80	$69.75	3.0%	20	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$462.50	Jul 8	44.65	46.60	$45.63	4.3%	--	1.00	15
$465.00	Jul 8	47.35	48.55	$47.95	2.5%	10	1.00	--
$467.50	Jul 8	49.60	51.55	$50.58	3.9%	--	1.00	16
$470.00	Jul 8	52.25	53.80	$53.03	2.9%	14	1.00	--
$472.50	Jul 10	54.85	56.45	$55.65	2.9%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 919 active (total vol 3.9M, top 302.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 6	0.11	0.12	$0.12	8.3%	302.8K	0.11	4.5K
$417.50	Jul 6	0.63	0.65	$0.64	3.1%	230.4K	0.42	1.9K
$415.00	Jul 6	2.21	2.33	$2.27	5.3%	208.7K	0.82	3.5K
$410.00	Jul 6	6.95	7.30	$7.13	4.9%	186.3K	1.00	3.5K
$405.00	Jul 6	11.85	12.30	$12.08	3.7%	142.0K	1.00	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 6	0.22	0.24	$0.23	8.7%	177.0K	0.18	1.1K
$410.00	Jul 6	0.01	0.02	$0.02	50.0%	126.4K	0.01	1.3K
$412.50	Jul 6	0.04	0.05	$0.05	20.0%	120.5K	0.04	685
$417.50	Jul 6	1.04	1.12	$1.08	7.4%	98.4K	0.58	508
$405.00	Jul 6	0.00	0.01	$0.01	100.0%	77.2K	0.00	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 126 strikes (avg 438.0%, max 1152.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 6	Aug 7	644.0%	53.1%	1111.7%	50	28
$340.00	Jul 6	Aug 7	603.4%	52.4%	1052.3%	60	38
$345.00	Jul 6	Aug 7	563.2%	51.7%	990.1%	10	48
$500.00	Jul 6	Aug 14	532.4%	49.7%	971.6%	1.1K	2.4K
$350.00	Jul 6	Aug 14	523.5%	49.5%	957.3%	229	413

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 6	Aug 14	644.0%	51.4%	1152.8%	732	402
$340.00	Jul 6	Aug 14	603.4%	50.7%	1089.6%	307	1.5K
$345.00	Jul 6	Aug 14	563.2%	50.1%	1025.3%	217	6.5K
$350.00	Jul 6	Aug 14	523.5%	49.5%	957.3%	449	2.4K
$495.00	Jul 6	Aug 14	505.3%	49.4%	922.4%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 422 found (best R:R 82.33, avg 5.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$485.00	$490.00	Jul 17	$0.12	$4.88	$0.12	40.67	$485.12
$480.00	$485.00	Jul 17	$0.15	$4.85	$0.15	32.33	$480.15
$460.00	$462.50	Jul 13	$0.10	$2.40	$0.10	24.00	$460.10
$475.00	$480.00	Jul 17	$0.20	$4.80	$0.20	24.00	$475.20
$465.00	$467.50	Jul 13	$0.11	$2.39	$0.11	21.73	$465.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$340.00	Jul 20	$0.12	$9.88	$0.12	82.33	$349.88
$350.00	$345.00	Jul 17	$0.10	$4.90	$0.10	49.00	$349.90
$355.00	$350.00	Jul 17	$0.15	$4.85	$0.15	32.33	$354.85
$360.00	$355.00	Jul 17	$0.18	$4.82	$0.18	26.78	$359.82
$360.00	$350.00	Jul 20	$0.36	$9.64	$0.36	26.78	$359.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 639 found (best R:R 82.33, avg 3.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$355.00	$360.00	Jul 17	$4.90	$4.90	$0.10	49.00	$359.90
$335.00	$340.00	Jul 24	$4.88	$4.88	$0.12	40.67	$339.88
$350.00	$355.00	Jul 8	$4.87	$4.87	$0.13	37.46	$354.87
$350.00	$360.00	Jul 15	$9.70	$9.70	$0.30	32.33	$359.70
$345.00	$350.00	Jul 17	$4.85	$4.85	$0.15	32.33	$349.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$490.00	$480.00	Jul 10	$9.88	$9.88	$0.12	82.33	$480.12
$462.50	$457.50	Jul 8	$4.85	$4.85	$0.15	32.33	$457.65
$470.00	$465.00	Jul 10	$4.85	$4.85	$0.15	32.33	$465.15
$495.00	$490.00	Jul 6	$4.83	$4.83	$0.17	28.41	$490.17
$465.00	$460.00	Jul 10	$4.82	$4.82	$0.18	26.78	$460.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 119 found (avg debit $1.09, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Jul 6	Jul 8	$0.07	658.9%	98.5%
$355.00	Jul 6	Jul 8	$0.08	484.2%	90.6%
$500.00	Jul 6	Jul 8	$0.08	532.4%	99.8%
$495.00	Jul 6	Jul 8	$0.09	505.3%	96.3%
$487.50	Jul 8	Jul 10	$0.09	91.0%	69.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 6	Jul 8	$0.06	523.5%	96.0%
$352.50	Jul 6	Jul 8	$0.06	503.8%	93.3%
$355.00	Jul 6	Jul 8	$0.07	484.2%	90.6%
$357.50	Jul 6	Jul 8	$0.07	464.6%	87.8%
$362.50	Jul 6	Jul 8	$0.07	470.1%	82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 418 found (cheapest 0.41% of stock, avg 10.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$417.50	Jul 6	$0.64	$1.08	$1.72	$415.78	$419.22	0.41%
$415.00	Jul 6	$2.27	$0.23	$2.50	$412.50	$417.50	0.60%
$420.00	Jul 6	$0.12	$3.05	$3.17	$416.83	$423.17	0.76%
$412.50	Jul 6	$4.63	$0.05	$4.68	$407.82	$417.18	1.12%
$422.50	Jul 6	$0.04	$5.43	$5.47	$417.03	$427.97	1.31%
$410.00	Jul 6	$7.13	$0.02	$7.15	$402.85	$417.15	1.71%
$425.00	Jul 6	$0.02	$7.93	$7.95	$417.05	$432.95	1.91%
$407.50	Jul 6	$9.63	$0.01	$9.64	$397.86	$417.14	2.31%
$427.50	Jul 6	$0.01	$10.40	$10.41	$417.09	$437.91	2.50%
$405.00	Jul 6	$12.08	$0.01	$12.09	$392.91	$417.09	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 5.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$415.00	Jul 6	$0.12	$0.23	$0.35	$414.65	$420.35
$417.50	$415.00	Jul 6	$0.64	$0.23	$0.87	$414.13	$418.37
$427.50	$405.00	Jul 8	$2.76	$2.28	$5.04	$399.96	$432.54
$427.50	$407.50	Jul 8	$2.76	$2.89	$5.65	$401.85	$433.15
$425.00	$405.00	Jul 8	$3.45	$2.28	$5.73	$399.27	$430.73
$425.00	$407.50	Jul 8	$3.45	$2.89	$6.34	$401.16	$431.34
$427.50	$410.00	Jul 8	$2.76	$3.60	$6.36	$403.64	$433.86
$422.50	$405.00	Jul 8	$4.30	$2.28	$6.58	$398.42	$429.08
$425.00	$410.00	Jul 8	$3.45	$3.60	$7.05	$402.95	$432.05
$422.50	$407.50	Jul 8	$4.30	$2.89	$7.19	$400.31	$429.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 44.45, avg credit $4.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
355/360	365/370	Jul 31	$4.89	$0.11	44.45	$355.11	$369.89
365/370	375/380	Aug 7	$4.87	$0.13	37.46	$365.13	$379.87
335/340	345/350	Jul 24	$4.86	$0.14	34.71	$335.14	$349.86
340/345	355/360	Aug 7	$4.86	$0.14	34.71	$340.14	$359.86
350/355	360/365	Jul 24	$4.85	$0.15	32.33	$350.15	$364.85
340/345	350/355	Jul 31	$4.85	$0.15	32.33	$340.15	$354.85
370/375	380/385	Jul 31	$4.85	$0.15	32.33	$370.15	$384.85
335/340	350/355	Aug 14	$4.84	$0.16	30.25	$335.16	$354.84
370/375	380/385	Aug 7	$4.83	$0.17	28.41	$370.17	$384.83
350/355	365/370	Jul 31	$4.81	$0.19	25.32	$350.19	$369.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Jul 31	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Aug 7	$0.05	$4.95	99.00
$485.00	$490.00	$495.00	Aug 7	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 17	$0.06	$4.94	82.33
$365.00	$370.00	$375.00	Jul 24	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Jul 10	$0.09	$9.91	110.11
$485.00	$490.00	$495.00	Jul 31	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 24	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	Jul 24	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 31	$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. 354 found (best net $-0.17, 344 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$370.00	1:2	Jul 20	-$23.76	$6.24
$475.00	$480.00	1:2	Jul 6	-$0.01	$4.99
$480.00	$485.00	1:2	Jul 6	-$0.01	$4.99
$485.00	$490.00	1:2	Jul 6	-$0.01	$4.99
$490.00	$495.00	1:2	Jul 6	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$360.00	1:2	Jul 20	-$0.17	$9.83
$360.00	$350.00	1:2	Jul 20	-$0.23	$9.77
$350.00	$340.00	1:2	Jul 20	-$0.35	$9.65
$340.00	$335.00	1:2	Jul 13	-$0.11	$4.89
$345.00	$340.00	1:2	Jul 13	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 5.97%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 14	$24.90	0.52	0.7%	5.97%	6.67%	191	180
$420.00	Aug 7	$22.70	0.51	0.7%	5.44%	6.14%	865	3.3K
$425.00	Aug 14	$22.60	0.48	1.9%	5.42%	7.31%	41	130
$430.00	Aug 14	$20.50	0.46	3.1%	4.91%	8.01%	34	20
$420.00	Jul 31	$20.40	0.51	0.7%	4.89%	5.59%	1.4K	1.0K
$425.00	Aug 7	$20.40	0.48	1.9%	4.89%	6.78%	358	382
$417.50	Jul 24	$19.05	0.52	0.1%	4.57%	4.66%	188	--
$435.00	Aug 14	$18.65	0.43	4.3%	4.47%	8.76%	84	39
$430.00	Aug 7	$18.35	0.45	3.1%	4.40%	7.49%	404	671
$425.00	Jul 31	$18.20	0.47	1.9%	4.36%	6.26%	486	1.2K

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 2,674,270

Total Puts 1,461,748

Put/Call Ratio 0.55

Net Difference 1,212,522

Prior's Put/Call Breakdown

Total Calls 2,571,610

Total Puts 2,014,731

Put/Call Ratio 0.78

Net Difference 556,879

Prior 7-Day Put/Call Summary

Total Calls 13,456,822

Total Puts 9,447,942

Average Put/Call Ratio 0.72

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