TSLA - Options Database

TSLA

TESLA INC

$373.31 -0.59%

(6/24 19:03) ◀

Thursday, June 25, 2026 (10:00am)

▶ (6/25 11:01)

◀ 6/25 10:01 ▶

Option Volume

Detail

ℹ

Current (06/25 10:00am) 337,835

Calls: 165,890 (49%)

Puts: 171,945 (51%)

Prior (06/23) 360,283

Calls: 185,069 (51%)

Puts: 175,214 (49%)

Current vs Prior -6.23%

Calls: -10.36% (Calls)

Puts: -1.87% (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 -87.96%

Calls: -89.38%

Puts: -86.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/25 10:00am) $268.52M

Calls: $99.59M (37%)

Puts: $168.93M (63%)

Prior (06/23) $264.77M

Calls: $125.37M (47%)

Puts: $139.40M (53%)

Current vs Prior +1.41%

Calls: -20.57%

Puts: +21.18%

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 -83.31%

Calls: -88.53%

Puts: -77.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/25 10:00am) 1.04

Prior (06/23) 0.95

Current vs Prior +9.48%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +27.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/25 10:00am) 5,668,994

Calls: 3,284,086 (58%)

Puts: 2,384,908 (42%)

Prior (06/23) 5,525,441

Calls: 3,170,936 (57%)

Puts: 2,354,505 (43%)

Current vs Prior +2.60%

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 -11.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (06/26) | Next (06/29)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 3.04% | 3.95%3.04% | 7.68%9.15% | 15.50%

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

Current vs Prior +19.89% | -3.53%-- | ---- | --

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

Current vs 7-Day Avg +12.74% | +0.31%-- | ---- | --

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

Current vs 7-Day Eod +19.89% | -3.53%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.09% | 2.71%

Calls: 3.54% | 2.70%

Puts: 2.64% | 2.72%

Prior 3.11% | 1.61%

Calls: 2.98% | 1.23%

Puts: 3.24% | 1.99%

Current vs Prior -0.64% | +68.32%

Prior 7-Day Avg 3.40% | 2.64%

Calls: 3.08% | 2.67%

Puts: 3.73% | 2.60%

Current vs 7-Day Avg -9.23% | +2.82%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($168.93M). Slightly bearish P/C ratio of 1.04.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

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
19:00	BEARISH	BULLISH	BULLISH
18:00	BEARISH	BULLISH	BULLISH
17:00	BEARISH	BULLISH	BULLISH
16:00	BEARISH	BULLISH	BULLISH
15:00	BEARISH	BULLISH	BULLISH
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 769 of results (avg 3.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jul 17	16.25	16.40	$16.33	0.9%	266	0.51	1.1K
$310.00	Jul 17	65.90	66.55	$66.22	1.0%	5	0.93	621
$377.50	Jul 17	15.10	15.25	$15.18	1.0%	166	0.49	330
$305.00	Jul 17	70.65	71.40	$71.03	1.1%	1	0.94	443
$380.00	Jul 17	14.00	14.15	$14.08	1.1%	462	0.46	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 17	71.85	72.50	$72.18	0.9%	--	0.91	732
$440.00	Jul 17	67.05	67.70	$67.38	1.0%	4	0.90	5.9K
$425.00	Jul 17	53.20	53.75	$53.48	1.0%	43	0.85	2.0K
$410.00	Jul 17	40.25	40.70	$40.48	1.1%	5	0.78	5.8K
$370.00	Jul 24	17.85	18.05	$17.95	1.1%	187	0.44	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jun 26	0.05	0.06	$0.06	16.7%	942	0.01	6.7K
$442.50	Jun 26	0.05	0.06	$0.06	16.7%	134	0.01	1.7K
$425.00	Jun 26	0.06	0.07	$0.07	14.3%	364	0.01	6.1K
$430.00	Jun 26	0.06	0.07	$0.07	14.3%	287	0.01	8.0K
$417.50	Jun 26	0.07	0.08	$0.08	12.5%	375	0.01	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jun 26	0.05	0.06	$0.06	16.7%	36	0.01	1.0K
$320.00	Jun 26	0.06	0.07	$0.07	14.3%	131	0.01	1.6K
$322.50	Jun 26	0.07	0.08	$0.08	12.5%	4	0.01	656
$325.00	Jun 26	0.08	0.09	$0.09	11.1%	22	0.01	2.7K
$332.50	Jun 26	0.10	0.12	$0.11	18.2%	115	0.02	105

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jun 26	70.45	76.90	$73.68	8.8%	--	1.00	186
$305.00	Jun 26	65.45	72.10	$68.78	9.7%	--	1.00	38
$310.00	Jun 26	59.85	66.50	$63.18	10.5%	2	0.99	60
$312.50	Jun 26	57.35	64.35	$60.85	11.5%	--	0.99	117
$315.00	Jun 26	55.90	62.10	$59.00	10.5%	--	0.99	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Jun 26	28.70	29.30	$29.00	2.1%	6	1.00	1.4K
$405.00	Jun 26	31.25	31.80	$31.53	1.7%	11.4K	1.00	1.9K
$407.50	Jun 26	33.60	34.30	$33.95	2.1%	17	1.00	1.3K
$410.00	Jun 26	36.20	36.75	$36.48	1.5%	36	1.00	2.7K
$412.50	Jun 26	38.55	39.25	$38.90	1.8%	4	1.00	691

Most actively traded options today. High liquidity = easy entry/exit. 738 active (total vol 309.5K, top 20.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 26	2.51	2.56	$2.54	2.0%	16.8K	0.31	4.8K
$375.00	Jun 26	4.35	4.45	$4.40	2.3%	11.4K	0.46	2.0K
$390.00	Jun 26	0.68	0.71	$0.70	4.3%	10.9K	0.11	7.5K
$382.50	Jun 26	1.85	1.89	$1.87	2.1%	7.8K	0.24	2.4K
$385.00	Jun 26	1.34	1.37	$1.36	2.2%	7.5K	0.19	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jun 26	3.35	3.45	$3.40	2.9%	20.2K	0.39	5.0K
$372.50	Jun 26	4.40	4.50	$4.45	2.2%	16.0K	0.47	2.6K
$375.00	Jun 26	5.60	5.75	$5.68	2.6%	12.4K	0.55	5.7K
$365.00	Jun 26	1.87	1.90	$1.89	1.6%	12.3K	0.25	2.9K
$405.00	Jun 26	31.25	31.80	$31.53	1.7%	11.4K	1.00	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 109 strikes (avg 67.4%, max 148.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jun 26	Jul 31	136.1%	54.8%	148.2%	--	245
$445.00	Jun 26	Aug 7	117.8%	49.1%	139.9%	42	4.7K
$447.50	Jun 26	Jul 10	123.6%	51.9%	138.2%	19	1.1K
$305.00	Jun 26	Jul 24	131.2%	55.3%	137.1%	20	62
$310.00	Jun 26	Jul 31	125.0%	53.0%	136.1%	2	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jun 26	Jul 31	136.1%	54.8%	148.2%	1.2K	2.4K
$305.00	Jun 26	Jul 31	131.2%	53.9%	143.4%	31	999
$310.00	Jun 26	Jul 31	125.0%	53.0%	136.1%	44	1.3K
$445.00	Jun 26	Jul 31	117.8%	50.5%	133.3%	--	43
$315.00	Jun 26	Jul 31	118.0%	52.1%	126.3%	36	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 44.45, avg 5.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Jul 8	$0.15	$4.85	$0.15	32.33	$435.15
$440.00	$445.00	Jul 10	$0.15	$4.85	$0.15	32.33	$440.15
$410.00	$412.50	Jul 1	$0.11	$2.39	$0.11	21.73	$410.11
$417.50	$420.00	Jul 2	$0.11	$2.39	$0.11	21.73	$417.61
$422.50	$425.00	Jul 6	$0.11	$2.39	$0.11	21.73	$422.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 6	$0.22	$9.78	$0.22	44.45	$319.78
$310.00	$305.00	Jul 10	$0.13	$4.87	$0.13	37.46	$309.87
$325.00	$305.00	Jul 8	$0.62	$19.38	$0.62	31.26	$324.38
$305.00	$300.00	Jul 17	$0.19	$4.81	$0.19	25.32	$304.81
$330.00	$320.00	Jul 6	$0.39	$9.61	$0.39	24.64	$329.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 641 found (best R:R 74.00, avg 3.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$325.00	Jun 26	$4.88	$4.88	$0.12	40.67	$324.88
$300.00	$340.00	Jul 1	$38.80	$38.80	$1.20	32.33	$338.80
$305.00	$310.00	Jul 8	$4.82	$4.82	$0.18	26.78	$309.82
$305.00	$310.00	Jul 17	$4.81	$4.81	$0.19	25.32	$309.81
$347.50	$350.00	Jun 26	$2.40	$2.40	$0.10	24.00	$349.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$437.50	$430.00	Jul 6	$7.40	$7.40	$0.10	74.00	$430.10
$445.00	$440.00	Jul 10	$4.88	$4.88	$0.12	40.67	$440.12
$430.00	$425.00	Jul 6	$4.83	$4.83	$0.17	28.41	$425.17
$417.50	$415.00	Jun 29	$2.40	$2.40	$0.10	24.00	$415.10
$415.00	$410.00	Jul 1	$4.80	$4.80	$0.20	24.00	$410.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.64, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$440.00	Jun 26	Jun 29	$0.05	112.3%	66.5%
$445.00	Jun 26	Jun 29	$0.05	117.8%	69.1%
$435.00	Jun 26	Jun 29	$0.06	105.4%	63.2%
$437.50	Jun 26	Jun 29	$0.06	108.9%	64.9%
$430.00	Jun 26	Jun 29	$0.07	100.4%	60.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jun 26	Jun 29	$0.05	136.1%	84.1%
$432.50	Jun 26	Jun 29	$0.05	103.0%	61.8%
$435.00	Jun 26	Jun 29	$0.05	105.4%	63.2%
$445.00	Jun 26	Jul 2	$0.05	117.8%	61.3%
$305.00	Jun 26	Jun 29	$0.06	131.2%	79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 2.70% of stock, avg 10.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jun 26	$4.40	$5.68	$10.08	$364.92	$385.08	2.70%
$372.50	Jun 26	$5.65	$4.45	$10.10	$362.40	$382.60	2.71%
$370.00	Jun 26	$7.10	$3.40	$10.50	$359.50	$380.50	2.81%
$377.50	Jun 26	$3.35	$7.15	$10.50	$367.00	$388.00	2.81%
$367.50	Jun 26	$8.78	$2.55	$11.33	$356.17	$378.83	3.04%
$380.00	Jun 26	$2.54	$8.82	$11.36	$368.64	$391.36	3.04%
$365.00	Jun 26	$10.63	$1.89	$12.52	$352.48	$377.52	3.35%
$382.50	Jun 26	$1.87	$10.65	$12.52	$369.98	$395.02	3.35%
$375.00	Jun 29	$6.13	$7.35	$13.48	$361.52	$388.48	3.61%
$372.50	Jun 29	$7.40	$6.15	$13.55	$358.95	$386.05	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.74% of stock, avg 5.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$362.50	Jun 26	$1.36	$1.39	$2.75	$359.75	$387.75
$382.50	$362.50	Jun 26	$1.87	$1.39	$3.26	$359.24	$385.76
$385.00	$365.00	Jun 26	$1.36	$1.89	$3.25	$361.75	$388.25
$382.50	$365.00	Jun 26	$1.87	$1.89	$3.76	$361.24	$386.26
$380.00	$362.50	Jun 26	$2.54	$1.39	$3.93	$358.57	$383.93
$385.00	$367.50	Jun 26	$1.36	$2.55	$3.91	$363.59	$388.91
$382.50	$367.50	Jun 26	$1.87	$2.55	$4.42	$363.08	$386.92
$380.00	$365.00	Jun 26	$2.54	$1.89	$4.43	$360.57	$384.43
$377.50	$362.50	Jun 26	$3.35	$1.39	$4.74	$357.76	$382.24
$385.00	$370.00	Jun 26	$1.36	$3.40	$4.76	$365.24	$389.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 391 found (best R:R 44.45, avg credit $4.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
300/305	325/330	Jul 17	$4.89	$0.11	44.45	$300.11	$329.89
305/310	320/325	Jul 10	$4.86	$0.14	34.71	$305.14	$324.86
305/310	315/320	Jul 10	$4.85	$0.15	32.33	$305.15	$319.85
305/310	315/320	Jul 17	$4.85	$0.15	32.33	$305.15	$319.85
300/305	310/315	Jul 24	$4.84	$0.16	30.25	$300.16	$314.84
312/315	320/325	Jul 10	$4.83	$0.17	28.41	$310.17	$324.83
315/320	330/335	Jul 10	$4.83	$0.17	28.41	$315.17	$334.83
330/335	340/345	Jul 10	$4.82	$0.18	26.78	$330.18	$344.82
300/305	315/320	Jul 17	$4.82	$0.18	26.78	$300.18	$319.82
340/345	350/355	Jul 24	$4.82	$0.18	26.78	$340.18	$354.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 408 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 8	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Jul 17	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Jul 17	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Jul 17	$0.07	$4.93	70.43
$300.00	$305.00	$310.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 17	$0.07	$4.93	70.43
$310.00	$315.00	$320.00	Jul 17	$0.07	$4.93	70.43
$415.00	$420.00	$425.00	Jul 17	$0.07	$4.93	70.43
$425.00	$430.00	$435.00	Jul 17	$0.07	$4.93	70.43
$435.00	$440.00	$445.00	Jul 17	$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. 307 found (best net $-5.65, 304 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$370.00	1:2	Aug 7	-$5.65	$29.35
$375.00	$400.00	1:2	Aug 7	-$5.47	$19.53
$300.00	$330.00	1:2	Jun 29	-$12.51	$17.49
$400.00	$420.00	1:2	Aug 7	-$2.81	$17.19
$430.00	$445.00	1:2	Aug 7	-$3.18	$11.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$375.00	1:2	Aug 7	-$9.60	$15.40
$370.00	$350.00	1:2	Aug 7	-$5.37	$14.63
$320.00	$310.00	1:2	Jul 6	-$0.22	$9.78
$330.00	$320.00	1:2	Jul 6	-$0.27	$9.73
$305.00	$300.00	1:2	Jun 29	-$0.07	$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 193 found (best yield 6.04%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Jul 31	$22.55	0.52	0.5%	6.04%	6.49%	22	64
$375.00	Aug 7	$20.85	0.52	0.5%	5.59%	6.04%	2	--
$375.00	Jul 24	$20.40	0.52	0.5%	5.46%	5.92%	72	214
$380.00	Jul 31	$20.30	0.49	1.8%	5.44%	7.23%	84	285
$385.00	Jul 31	$18.20	0.46	3.1%	4.88%	8.01%	8	353
$380.00	Jul 24	$18.15	0.48	1.8%	4.86%	6.65%	50	721
$375.00	Jul 17	$16.25	0.51	0.5%	4.35%	4.81%	266	1.1K
$390.00	Jul 31	$16.25	0.42	4.5%	4.35%	8.82%	18	1.1K
$385.00	Jul 24	$16.05	0.45	3.1%	4.30%	7.43%	10	457
$377.50	Jul 17	$15.10	0.49	1.1%	4.04%	5.17%	166	330

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 165,890

Total Puts 171,945

Put/Call Ratio 1.04

Net Difference -6,055

Prior's Put/Call Breakdown

Total Calls 185,069

Total Puts 175,214

Put/Call Ratio 0.95

Net Difference 9,855

Prior 7-Day Put/Call Summary

Total Calls 10,935,449

Total Puts 8,712,260

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

Add Card