TSLA - Options Database

TSLA

TESLA INC

$378.91 -0.71%

(6/23 20:33) ◀

Wednesday, June 24, 2026 (1:00pm)

◀ 6/24 13:02

Option Volume

Detail

ℹ

Current (06/24 1:00pm) 1,622,282

Calls: 891,594 (55%)

Puts: 730,688 (45%)

Prior (06/23) 1,340,332

Calls: 697,298 (52%)

Puts: 643,034 (48%)

Current vs Prior +21.04%

Calls: +27.86% (Calls)

Puts: +13.63% (Puts)

Prior 7-Day Total 19,555,074

Calls: 11,007,853 (56%)

Puts: 8,547,221 (44%)

Prior 7-Day Average 2,793,582

Calls: 1,572,550 (56%)

Puts: 1,221,031 (44%)

Current vs Prior 7-Day Avg -41.93%

Calls: -43.30%

Puts: -40.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/24 1:00pm) $807.26M

Calls: $302.98M (38%)

Puts: $504.28M (62%)

Prior (06/23) $1.03B

Calls: $470.86M (46%)

Puts: $558.42M (54%)

Current vs Prior -21.57%

Calls: -35.65%

Puts: -9.69%

Prior 7-Day Total $11.11B

Calls: $6.75B (61%)

Puts: $4.37B (39%)

Prior 7-Day Average $1.59B

Calls: $963.74M (61%)

Puts: $624.09M (39%)

Current vs Prior 7-Day Avg -49.16%

Calls: -68.56%

Puts: -19.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/24 1:00pm) 0.82

Prior (06/23) 0.92

Current vs Prior -11.13%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +4.61%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/24 1:00pm) 5,766,471

Calls: 3,343,636 (58%)

Puts: 2,422,835 (42%)

Prior (06/23) 5,525,441

Calls: 3,170,936 (57%)

Puts: 2,354,505 (43%)

Current vs Prior +4.36%

Prior 7-Day Total 46,220,169

Calls: 27,007,707 (58%)

Puts: 19,212,462 (42%)

Prior 7-Day Average 6,602,881

Calls: 3,858,243 (58%)

Puts: 2,744,637 (42%)

Current vs Prior 7-Day Avg -12.67%

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 1.18% | 3.35%1.18% | 3.35%3.35% | 7.62%9.05% | 15.33%

Prior 3.17% | 4.39%-- | ---- | ---- | --

Current vs Prior -62.84% | -23.73%-- | ---- | ---- | --

Prior 7-Day Avg 2.86% | 4.08%-- | ---- | ---- | --

Current vs 7-Day Avg -58.82% | -17.94%-- | ---- | ---- | --

Prior 7-Day Eod 3.17% | 4.39%-- | ---- | ---- | --

Current vs 7-Day Eod -62.84% | -23.73%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.38% | 1.58%

Calls: 3.02% | 1.53%

Puts: 3.74% | 1.63%

Prior 2.64% | 3.32%

Calls: 1.72% | 2.40%

Puts: 3.56% | 4.23%

Current vs Prior +28.03% | -52.41%

Prior 7-Day Avg 3.35% | 2.99%

Calls: 3.03% | 3.45%

Puts: 3.67% | 2.53%

Current vs 7-Day Avg +0.98% | -47.23%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($504.28M).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	NEUTRAL	MIXED
14:00	BEARISH	NEUTRAL	MIXED
13:00	BEARISH	NEUTRAL	MIXED
12:00	BEARISH	NEUTRAL	MIXED
11:00	BEARISH	NEUTRAL	MIXED
10:00	BEARISH	NEUTRAL	MIXED

📈 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 832 of results (avg 2.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jul 17	71.00	71.55	$71.28	0.8%	--	0.94	611
$350.00	Jul 17	35.60	35.90	$35.75	0.8%	24	0.78	3.4K
$330.00	Jul 17	52.40	52.85	$52.63	0.9%	2	0.89	803
$305.00	Jul 31	77.80	78.50	$78.15	0.9%	1	0.92	3
$380.00	Jul 17	16.55	16.70	$16.63	0.9%	1.2K	0.51	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 31	64.95	65.25	$65.10	0.5%	1	0.81	468
$440.00	Jul 17	62.25	62.55	$62.40	0.5%	7	0.88	5.9K
$450.00	Jul 17	71.65	72.00	$71.83	0.5%	478	0.91	2.5K
$450.00	Jun 26	70.95	71.30	$71.13	0.5%	40	1.00	555
$435.00	Jul 17	57.65	57.95	$57.80	0.5%	--	0.87	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Jun 24	0.06	0.07	$0.07	14.3%	44.2K	0.04	6.6K
$442.50	Jun 26	0.06	0.07	$0.07	14.3%	305	0.01	1.4K
$450.00	Jun 26	0.06	0.07	$0.07	14.3%	761	0.01	8.9K
$440.00	Jun 26	0.07	0.08	$0.08	12.5%	1.5K	0.01	6.5K
$432.50	Jun 26	0.08	0.09	$0.09	11.1%	330	0.01	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jun 26	0.06	0.07	$0.07	14.3%	80	0.01	973
$325.00	Jun 26	0.08	0.09	$0.09	11.1%	150	0.01	1.7K
$305.00	Jun 29	0.08	0.09	$0.09	11.1%	1	0.01	284
$370.00	Jun 24	0.09	0.10	$0.10	10.0%	20.8K	0.04	7.4K
$332.50	Jun 26	0.10	0.12	$0.11	18.2%	3	0.01	81

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 434 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jun 24	73.15	74.15	$73.65	1.4%	6	1.00	2
$307.50	Jun 24	70.75	71.50	$71.13	1.1%	8	1.00	2
$310.00	Jun 24	68.25	69.05	$68.65	1.2%	10	1.00	15
$312.50	Jun 24	65.70	66.60	$66.15	1.4%	3	1.00	2
$315.00	Jun 24	62.75	64.50	$63.63	2.8%	5	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jun 26	36.00	36.35	$36.17	1.0%	34	1.00	1.1K
$417.50	Jun 26	38.55	38.85	$38.70	0.8%	1	1.00	157
$420.00	Jun 26	41.05	41.35	$41.20	0.7%	154	1.00	1.2K
$422.50	Jun 26	43.50	44.00	$43.75	1.1%	6	1.00	100
$425.00	Jun 26	46.00	46.35	$46.18	0.8%	111	1.00	705

Most actively traded options today. High liquidity = easy entry/exit. 898 active (total vol 1.5M, top 146.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jun 24	0.14	0.15	$0.15	6.7%	139.7K	0.08	6.4K
$382.50	Jun 24	0.37	0.39	$0.38	5.3%	93.3K	0.18	5.1K
$390.00	Jun 24	0.04	0.05	$0.05	20.0%	77.0K	0.02	10.0K
$380.00	Jun 24	1.00	1.04	$1.02	3.9%	51.2K	0.38	2.5K
$387.50	Jun 24	0.06	0.07	$0.07	14.3%	44.2K	0.04	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 24	2.10	2.18	$2.14	3.7%	146.9K	0.62	8.2K
$377.50	Jun 24	0.90	0.94	$0.92	4.3%	65.8K	0.36	3.2K
$375.00	Jun 24	0.38	0.40	$0.39	5.1%	64.7K	0.18	6.0K
$382.50	Jun 24	3.90	4.10	$4.00	5.0%	58.0K	0.82	3.9K
$400.00	Jun 26	21.40	21.75	$21.58	1.6%	29.4K	0.91	5.6K

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 256.7%, max 603.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jun 24	Jul 31	367.4%	52.3%	603.0%	10	25
$442.50	Jun 24	Jul 6	331.5%	48.0%	590.7%	136	846
$305.00	Jun 24	Jul 31	359.0%	53.2%	574.9%	7	5
$432.50	Jun 24	Jul 6	307.9%	45.8%	572.2%	346	1.2K
$452.50	Jun 24	Jul 2	369.1%	58.7%	529.1%	176	400

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jun 24	Jul 31	367.4%	52.3%	603.0%	23	237
$305.00	Jun 24	Jul 31	359.0%	53.2%	574.9%	49	532
$432.50	Jun 24	Jul 6	307.9%	45.8%	572.2%	4	2
$445.00	Jun 24	Jul 31	296.1%	49.2%	501.9%	19	15
$315.00	Jun 24	Jul 31	309.2%	51.4%	501.5%	484	464

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 418 found (best R:R 44.45, avg 5.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Jul 8	$0.11	$4.89	$0.11	44.45	$445.11
$440.00	$445.00	Jul 8	$0.15	$4.85	$0.15	32.33	$440.15
$445.00	$450.00	Jul 10	$0.15	$4.85	$0.15	32.33	$445.15
$435.00	$440.00	Jul 8	$0.19	$4.81	$0.19	25.32	$435.19
$402.50	$405.00	Jun 26	$0.11	$2.39	$0.11	21.73	$402.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 6	$0.12	$4.88	$0.12	40.67	$324.88
$315.00	$310.00	Jul 10	$0.13	$4.87	$0.13	37.46	$314.87
$330.00	$325.00	Jul 6	$0.16	$4.84	$0.16	30.25	$329.84
$325.00	$320.00	Jul 8	$0.17	$4.83	$0.17	28.41	$324.83
$320.00	$315.00	Jul 10	$0.17	$4.83	$0.17	28.41	$319.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 636 found (best R:R 40.67, avg 3.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$330.00	Jul 2	$4.87	$4.87	$0.13	37.46	$329.87
$310.00	$315.00	Jul 10	$4.85	$4.85	$0.15	32.33	$314.85
$330.00	$340.00	Jul 1	$9.67	$9.67	$0.33	29.30	$339.67
$315.00	$320.00	Jul 10	$4.83	$4.83	$0.17	28.41	$319.83
$325.00	$330.00	Jul 8	$4.82	$4.82	$0.18	26.78	$329.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$445.00	Jul 10	$4.88	$4.88	$0.12	40.67	$445.12
$425.00	$420.00	Jul 6	$4.83	$4.83	$0.17	28.41	$420.17
$412.50	$410.00	Jun 26	$2.40	$2.40	$0.10	24.00	$410.10
$430.00	$425.00	Jul 1	$4.80	$4.80	$0.20	24.00	$425.20
$435.00	$432.50	Jul 2	$2.40	$2.40	$0.10	24.00	$432.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $0.95, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jun 24	Jun 26	$0.05	296.0%	86.1%
$447.50	Jun 24	Jun 26	$0.05	313.6%	88.7%
$450.00	Jun 24	Jun 26	$0.06	286.0%	91.3%
$437.50	Jun 24	Jun 26	$0.07	258.5%	80.1%
$440.00	Jun 24	Jun 26	$0.07	267.4%	82.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$322.50	Jun 24	Jun 26	$0.05	315.6%	90.4%
$420.00	Jun 24	Jun 26	$0.05	179.3%	64.0%
$315.00	Jun 24	Jun 26	$0.06	309.2%	99.5%
$317.50	Jun 24	Jun 26	$0.06	296.9%	96.6%
$320.00	Jun 24	Jun 26	$0.06	284.6%	92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 432 found (cheapest 0.83% of stock, avg 10.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jun 24	$1.02	$2.14	$3.16	$376.84	$383.16	0.83%
$377.50	Jun 24	$2.32	$0.92	$3.24	$374.26	$380.74	0.86%
$382.50	Jun 24	$0.38	$4.00	$4.38	$378.12	$386.88	1.16%
$375.00	Jun 24	$4.25	$0.39	$4.64	$370.36	$379.64	1.22%
$385.00	Jun 24	$0.15	$6.30	$6.45	$378.55	$391.45	1.70%
$372.50	Jun 24	$6.53	$0.18	$6.71	$365.79	$379.21	1.77%
$387.50	Jun 24	$0.07	$8.73	$8.80	$378.70	$396.30	2.32%
$370.00	Jun 24	$8.95	$0.10	$9.05	$360.95	$379.05	2.39%
$390.00	Jun 24	$0.05	$11.20	$11.25	$378.75	$401.25	2.97%
$367.50	Jun 24	$11.33	$0.05	$11.38	$356.12	$378.88	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$372.50	Jun 24	$0.15	$0.18	$0.33	$372.17	$385.33
$385.00	$375.00	Jun 24	$0.15	$0.39	$0.54	$374.46	$385.54
$382.50	$372.50	Jun 24	$0.38	$0.18	$0.56	$371.94	$383.06
$382.50	$375.00	Jun 24	$0.38	$0.39	$0.77	$374.23	$383.27
$385.00	$377.50	Jun 24	$0.15	$0.92	$1.07	$376.43	$386.07
$380.00	$372.50	Jun 24	$1.02	$0.18	$1.20	$371.30	$381.20
$382.50	$377.50	Jun 24	$0.38	$0.92	$1.30	$376.20	$383.80
$380.00	$375.00	Jun 24	$1.02	$0.39	$1.41	$373.59	$381.41
$380.00	$377.50	Jun 24	$1.02	$0.92	$1.94	$375.56	$381.94
$390.00	$367.50	Jun 26	$1.89	$1.83	$3.72	$363.78	$393.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 44.45, avg credit $4.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	330/335	Jul 6	$4.89	$0.11	44.45	$320.11	$334.89
320/325	330/335	Jul 8	$4.88	$0.12	40.67	$320.12	$334.88
315/320	325/330	Jul 10	$4.85	$0.15	32.33	$315.15	$329.85
305/310	320/325	Jul 17	$4.85	$0.15	32.33	$305.15	$324.85
315/320	330/335	Jul 10	$4.84	$0.16	30.25	$315.16	$334.84
305/310	315/320	Jul 24	$4.84	$0.16	30.25	$305.16	$319.84
315/320	330/335	Jul 17	$4.82	$0.18	26.78	$315.18	$334.82
310/315	325/330	Jul 10	$4.81	$0.19	25.32	$310.19	$329.81
310/315	330/335	Jul 10	$4.80	$0.20	24.00	$310.20	$334.80
305/310	315/320	Jul 17	$4.78	$0.22	21.73	$305.22	$319.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 433 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 24	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Jul 31	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Jul 31	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Jul 8	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Jul 10	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$325.00	$330.00	Jul 8	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Jul 10	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 6	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Jul 8	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Jul 10	$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. 353 found (best net $-0.08, 341 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$445.00	$450.00	1:2	Jul 6	-$0.35	$4.65
$445.00	$450.00	1:2	Jul 8	-$0.54	$4.46
$440.00	$445.00	1:2	Jul 8	-$0.61	$4.39
$435.00	$440.00	1:2	Jul 8	-$0.72	$4.28
$445.00	$450.00	1:2	Jul 10	-$0.79	$4.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$305.00	1:2	Jul 1	-$0.08	$14.92
$310.00	$305.00	1:2	Jun 29	-$0.08	$4.92
$315.00	$310.00	1:2	Jun 29	-$0.08	$4.92
$325.00	$320.00	1:2	Jun 29	-$0.10	$4.90
$320.00	$315.00	1:2	Jun 29	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 6.04%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Jul 31	$22.90	0.53	0.3%	6.04%	6.33%	83	179
$380.00	Jul 24	$20.60	0.52	0.3%	5.44%	5.72%	623	363
$385.00	Jul 31	$20.60	0.49	1.6%	5.44%	7.04%	168	251
$390.00	Jul 31	$18.45	0.46	2.9%	4.87%	7.80%	86	1.1K
$385.00	Jul 24	$18.30	0.48	1.6%	4.83%	6.44%	256	344
$380.00	Jul 17	$16.55	0.51	0.3%	4.37%	4.66%	1.2K	3.1K
$395.00	Jul 31	$16.50	0.43	4.2%	4.35%	8.60%	40	198
$390.00	Jul 24	$16.20	0.45	2.9%	4.28%	7.20%	263	797
$382.50	Jul 17	$15.35	0.49	0.9%	4.05%	5.00%	320	562
$400.00	Jul 31	$14.75	0.39	5.6%	3.89%	9.46%	132	1.1K

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 891,594

Total Puts 730,688

Put/Call Ratio 0.82

Net Difference 160,906

Prior's Put/Call Breakdown

Total Calls 697,298

Total Puts 643,034

Put/Call Ratio 0.92

Net Difference 54,264

Prior 7-Day Put/Call Summary

Total Calls 11,007,853

Total Puts 8,547,221

Average Put/Call Ratio 0.78

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