TSLA - Options Database

TSLA

TESLA INC

$373.69 -2.08%

(6/24 14:02) ◀

Wednesday, June 24, 2026 (3:00pm)

▶ (6/24 16:01)

◀ 6/24 15:01 ▶

Option Volume

Detail

ℹ

Current (06/24 3:00pm) 2,464,694

Calls: 1,330,520 (54%)

Puts: 1,134,174 (46%)

Prior (06/23) 1,832,721

Calls: 938,030 (51%)

Puts: 894,691 (49%)

Current vs Prior +34.48%

Calls: +41.84% (Calls)

Puts: +26.77% (Puts)

Prior 7-Day Total 19,647,709

Calls: 10,935,449 (56%)

Puts: 8,712,260 (44%)

Prior 7-Day Average 2,806,815

Calls: 1,562,207 (56%)

Puts: 1,244,608 (44%)

Current vs Prior 7-Day Avg -12.19%

Calls: -14.83%

Puts: -8.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/24 3:00pm) $1.37B

Calls: $365.79M (27%)

Puts: $1.01B (73%)

Prior (06/23) $1.70B

Calls: $538.67M (32%)

Puts: $1.17B (68%)

Current vs Prior -19.35%

Calls: -32.09%

Puts: -13.46%

Prior 7-Day Total $11.26B

Calls: $6.08B (54%)

Puts: $5.19B (46%)

Prior 7-Day Average $1.61B

Calls: $868.19M (54%)

Puts: $740.77M (46%)

Current vs Prior 7-Day Avg -14.57%

Calls: -57.87%

Puts: +36.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/24 3:00pm) 0.85

Prior (06/23) 0.95

Current vs Prior -10.63%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +4.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/24 3:00pm) 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 44,834,501

Calls: 26,112,091 (58%)

Puts: 18,722,410 (42%)

Prior 7-Day Average 6,404,928

Calls: 3,730,298 (58%)

Puts: 2,674,630 (42%)

Current vs Prior 7-Day Avg -9.97%

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 0.94% | 3.48%0.94% | 3.48%3.48% | 7.81%9.24% | 15.50%

Prior 2.53% | 4.10%-- | ---- | ---- | --

Current vs Prior -62.68% | -15.00%-- | ---- | ---- | --

Prior 7-Day Avg 2.69% | 3.94%-- | ---- | ---- | --

Current vs 7-Day Avg -64.91% | -11.61%-- | ---- | ---- | --

Prior 7-Day Eod 2.53% | 4.10%-- | ---- | ---- | --

Current vs 7-Day Eod -62.68% | -15.00%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.96% | 2.30%

Calls: 4.52% | 2.26%

Puts: 3.41% | 2.35%

Prior 3.11% | 1.61%

Calls: 2.98% | 1.23%

Puts: 3.24% | 1.99%

Current vs Prior +27.33% | +42.86%

Prior 7-Day Avg 3.40% | 2.64%

Calls: 3.08% | 2.67%

Puts: 3.73% | 2.60%

Current vs 7-Day Avg +16.32% | -12.74%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($1.01B).

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	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 866 of results (avg 2.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 10	55.75	56.15	$55.95	0.7%	47	0.93	61
$315.00	Jul 10	60.50	60.95	$60.73	0.7%	86	0.94	60
$300.00	Jul 31	77.75	78.40	$78.08	0.8%	2	0.92	59
$340.00	Jul 17	39.60	39.95	$39.78	0.9%	36	0.81	1.1K
$375.00	Jul 17	16.60	16.75	$16.68	0.9%	915	0.52	723

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	67.05	67.40	$67.22	0.5%	7	0.90	5.9K
$445.00	Jul 17	71.80	72.20	$72.00	0.6%	7	0.91	729
$440.00	Jul 31	69.40	69.80	$69.60	0.6%	5	0.83	468
$440.00	Jun 26	66.10	66.50	$66.30	0.6%	62	1.00	445
$435.00	Jul 17	62.35	62.75	$62.55	0.6%	725	0.89	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jun 26	0.07	0.08	$0.08	12.5%	1.7K	0.01	6.5K
$377.50	Jun 24	0.08	0.09	$0.09	11.1%	71.2K	0.07	645
$430.00	Jun 26	0.08	0.09	$0.09	11.1%	3.5K	0.01	9.0K
$435.00	Jun 26	0.08	0.09	$0.09	11.1%	2.2K	0.01	5.8K
$427.50	Jun 26	0.09	0.10	$0.10	10.0%	671	0.01	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Jun 26	0.06	0.07	$0.07	14.3%	7	0.01	340
$310.00	Jun 26	0.07	0.08	$0.08	12.5%	53	0.01	1.2K
$312.50	Jun 26	0.07	0.08	$0.08	12.5%	3	0.01	448
$317.50	Jun 26	0.08	0.09	$0.09	11.1%	3	0.01	340
$320.00	Jun 26	0.09	0.10	$0.10	10.0%	539	0.01	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 449 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jun 24	72.75	74.70	$73.72	2.6%	2	1.00	5
$305.00	Jun 24	68.20	69.25	$68.72	1.5%	8	1.00	2
$310.00	Jun 24	63.25	64.10	$63.68	1.3%	14	1.00	15
$315.00	Jun 24	58.00	59.40	$58.70	2.4%	6	1.00	3
$320.00	Jun 24	53.25	54.30	$53.78	2.0%	16	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 24	6.15	6.40	$6.28	4.0%	162.8K	1.00	8.2K
$382.50	Jun 24	8.65	8.90	$8.78	2.8%	61.6K	1.00	3.9K
$385.00	Jun 24	11.15	11.50	$11.33	3.1%	26.1K	1.00	8.6K
$387.50	Jun 24	13.60	14.00	$13.80	2.9%	4.7K	1.00	2.9K
$390.00	Jun 24	16.10	16.50	$16.30	2.5%	18.1K	1.00	4.5K

Most actively traded options today. High liquidity = easy entry/exit. 936 active (total vol 2.3M, top 162.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jun 24	0.00	0.01	$0.01	100.0%	153.0K	0.00	6.4K
$380.00	Jun 24	0.01	0.02	$0.02	50.0%	128.3K	0.01	2.5K
$382.50	Jun 24	0.00	0.01	$0.01	100.0%	122.5K	0.01	5.1K
$390.00	Jun 24	0.00	0.01	$0.01	100.0%	83.8K	0.00	10.0K
$377.50	Jun 24	0.08	0.09	$0.09	11.1%	71.2K	0.07	645

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 24	6.15	6.40	$6.28	4.0%	162.8K	1.00	8.2K
$375.00	Jun 24	1.73	1.79	$1.76	3.4%	149.8K	0.69	6.0K
$377.50	Jun 24	3.75	3.90	$3.83	3.9%	101.6K	0.92	3.2K
$372.50	Jun 24	0.51	0.54	$0.53	5.7%	72.9K	0.31	3.6K
$370.00	Jun 24	0.11	0.12	$0.12	8.3%	64.5K	0.09	7.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 114 strikes (avg 444.9%, max 988.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jun 24	Jul 31	590.4%	54.3%	988.0%	4	64
$305.00	Jun 24	Jul 31	549.0%	53.3%	929.9%	9	5
$310.00	Jun 24	Jul 31	538.8%	52.4%	928.4%	14	25
$445.00	Jun 24	Jul 31	470.2%	49.8%	843.3%	1.5K	2.2K
$437.50	Jun 24	Jul 6	452.1%	48.8%	826.0%	421	762

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jun 24	Jul 31	590.4%	54.3%	988.0%	91	758
$305.00	Jun 24	Jul 31	549.0%	53.3%	929.9%	58	532
$310.00	Jun 24	Jul 31	538.8%	52.4%	928.4%	26	237
$445.00	Jun 24	Jul 31	469.9%	49.8%	842.8%	21	15
$447.50	Jun 24	Jul 6	483.7%	51.3%	842.8%	6	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 419 found (best R:R 49.00, avg 5.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$445.00	Jul 8	$0.12	$4.88	$0.12	40.67	$440.12
$435.00	$440.00	Jul 8	$0.15	$4.85	$0.15	32.33	$435.15
$440.00	$445.00	Jul 10	$0.17	$4.83	$0.17	28.41	$440.17
$405.00	$407.50	Jun 29	$0.10	$2.40	$0.10	24.00	$405.10
$430.00	$435.00	Jul 8	$0.20	$4.80	$0.20	24.00	$430.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$315.00	Jul 2	$0.10	$4.90	$0.10	49.00	$319.90
$320.00	$300.00	Jul 8	$0.52	$19.48	$0.52	37.46	$319.48
$320.00	$315.00	Jul 6	$0.14	$4.86	$0.14	34.71	$319.86
$310.00	$305.00	Jul 10	$0.15	$4.85	$0.15	32.33	$309.85
$315.00	$310.00	Jul 10	$0.18	$4.82	$0.18	26.78	$314.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 649 found (best R:R 199.00, avg 4.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$300.00	$320.00	Jul 1	$19.90	$19.90	$0.10	199.00	$319.90
$300.00	$340.00	Jun 29	$39.55	$39.55	$0.45	87.89	$339.55
$310.00	$315.00	Jul 10	$4.87	$4.87	$0.13	37.46	$314.87
$310.00	$320.00	Jul 6	$9.73	$9.73	$0.27	36.04	$319.73
$320.00	$325.00	Jul 1	$4.85	$4.85	$0.15	32.33	$324.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$435.00	Jul 1	$4.89	$4.89	$0.11	44.45	$435.11
$445.00	$440.00	Jul 10	$4.85	$4.85	$0.15	32.33	$440.15
$397.50	$395.00	Jun 26	$2.40	$2.40	$0.10	24.00	$395.10
$412.50	$410.00	Jun 29	$2.40	$2.40	$0.10	24.00	$410.10
$420.00	$417.50	Jul 1	$2.40	$2.40	$0.10	24.00	$417.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $0.99, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$445.00	Jun 24	Jun 26	$0.06	470.2%	95.2%
$447.50	Jun 24	Jun 26	$0.06	483.9%	97.9%
$427.50	Jun 24	Jun 26	$0.07	429.9%	78.8%
$432.50	Jun 24	Jun 26	$0.07	399.3%	82.9%
$437.50	Jun 24	Jun 26	$0.07	452.1%	87.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$410.00	Jun 24	Jun 26	$0.05	263.9%	63.3%
$412.50	Jun 24	Jun 26	$0.05	279.6%	65.3%
$420.00	Jun 24	Jun 26	$0.05	325.7%	71.6%
$312.50	Jun 24	Jun 26	$0.06	552.8%	100.8%
$310.00	Jun 24	Jun 26	$0.07	538.8%	104.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 448 found (cheapest 0.61% of stock, avg 10.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jun 24	$0.52	$1.76	$2.28	$372.72	$377.28	0.61%
$372.50	Jun 24	$1.77	$0.53	$2.30	$370.20	$374.80	0.62%
$377.50	Jun 24	$0.09	$3.83	$3.92	$373.58	$381.42	1.05%
$370.00	Jun 24	$3.83	$0.12	$3.95	$366.05	$373.95	1.06%
$367.50	Jun 24	$6.25	$0.04	$6.29	$361.21	$373.79	1.68%
$380.00	Jun 24	$0.02	$6.28	$6.30	$373.70	$386.30	1.69%
$365.00	Jun 24	$8.75	$0.02	$8.77	$356.23	$373.77	2.35%
$382.50	Jun 24	$0.01	$8.78	$8.79	$373.71	$391.29	2.35%
$362.50	Jun 24	$11.25	$0.01	$11.26	$351.24	$373.76	3.01%
$385.00	Jun 24	$0.01	$11.33	$11.34	$373.66	$396.34	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 5.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$370.00	Jun 24	$0.09	$0.12	$0.21	$369.79	$377.71
$375.00	$370.00	Jun 24	$0.52	$0.12	$0.64	$369.36	$375.64
$377.50	$372.50	Jun 24	$0.09	$0.53	$0.62	$371.88	$378.12
$375.00	$372.50	Jun 24	$0.52	$0.53	$1.05	$371.45	$376.05
$385.00	$362.50	Jun 26	$1.94	$2.00	$3.94	$358.56	$388.94
$385.00	$365.00	Jun 26	$1.94	$2.55	$4.49	$360.51	$389.49
$382.50	$362.50	Jun 26	$2.54	$2.00	$4.54	$357.96	$387.04
$382.50	$365.00	Jun 26	$2.54	$2.55	$5.09	$359.91	$387.59
$385.00	$367.50	Jun 26	$1.94	$3.25	$5.19	$362.31	$390.19
$380.00	$362.50	Jun 26	$3.30	$2.00	$5.30	$357.20	$385.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 49.00, avg credit $4.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
315/320	325/330	Jul 2	$4.90	$0.10	49.00	$315.10	$329.90
320/325	330/335	Jul 6	$4.86	$0.14	34.71	$320.14	$334.86
315/320	325/330	Jul 17	$4.84	$0.16	30.25	$315.16	$329.84
300/305	310/315	Jul 24	$4.83	$0.17	28.41	$300.17	$314.83
315/320	330/335	Jul 6	$4.81	$0.19	25.32	$315.19	$334.81
305/310	315/320	Jul 17	$4.81	$0.19	25.32	$305.19	$319.81
345/348	350/352	Jul 1	$2.40	$0.10	24.00	$345.10	$352.40
320/325	330/335	Jul 8	$4.80	$0.20	24.00	$320.20	$334.80
320/325	330/335	Jul 10	$4.80	$0.20	24.00	$320.20	$334.80
325/330	335/340	Jul 17	$4.80	$0.20	24.00	$325.20	$339.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$435.00	$440.00	Jul 8	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 10	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Jul 10	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jun 26	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 17	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 6	$0.05	$4.95	99.00
$300.00	$305.00	$310.00	Jul 10	$0.05	$4.95	99.00
$415.00	$420.00	$425.00	Jul 10	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Jul 17	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 6	$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. 347 found (best net $-0.01, 333 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$445.00	1:2	Jul 8	-$0.53	$4.47
$435.00	$440.00	1:2	Jul 8	-$0.62	$4.38
$430.00	$435.00	1:2	Jul 8	-$0.72	$4.28
$440.00	$445.00	1:2	Jul 10	-$0.75	$4.25
$435.00	$440.00	1:2	Jul 10	-$0.88	$4.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$300.00	1:2	Jun 24	-$0.01	$4.99
$305.00	$300.00	1:2	Jun 29	-$0.09	$4.91
$310.00	$305.00	1:2	Jun 29	-$0.09	$4.91
$315.00	$310.00	1:2	Jun 29	-$0.10	$4.90
$305.00	$300.00	1:2	Jul 1	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 190 found (best yield 6.10%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Jul 31	$22.80	0.53	0.3%	6.10%	6.45%	57	32
$375.00	Jul 24	$20.55	0.52	0.3%	5.50%	5.85%	110	97
$380.00	Jul 31	$20.50	0.49	1.7%	5.49%	7.17%	206	179
$385.00	Jul 31	$18.35	0.46	3.0%	4.91%	7.94%	229	251
$380.00	Jul 24	$18.25	0.48	1.7%	4.88%	6.57%	730	363
$375.00	Jul 17	$16.60	0.52	0.3%	4.44%	4.79%	915	723
$390.00	Jul 31	$16.40	0.43	4.4%	4.39%	8.75%	233	1.1K
$385.00	Jul 24	$16.15	0.45	3.0%	4.32%	7.35%	326	344
$377.50	Jul 17	$15.40	0.49	1.0%	4.12%	5.14%	423	74
$395.00	Jul 31	$14.60	0.39	5.7%	3.91%	9.61%	57	198

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 1,330,520

Total Puts 1,134,174

Put/Call Ratio 0.85

Net Difference 196,346

Prior's Put/Call Breakdown

Total Calls 938,030

Total Puts 894,691

Put/Call Ratio 0.95

Net Difference 43,339

Prior 7-Day Put/Call Summary

Total Calls 10,935,449

Total Puts 8,712,260

Average Put/Call Ratio 0.81

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