TSLA - Options Database

TSLA

TESLA INC

$373.28 -0.60%

(6/25 14:03) ◀

Thursday, June 25, 2026 (3:00pm)

▶ (6/25 16:02)

◀ 6/25 15:03 ▶

Option Volume

Detail

ℹ

Current (06/25 3:00pm) 1,450,903

Calls: 756,832 (52%)

Puts: 694,071 (48%)

Prior (06/24) 2,464,694

Calls: 1,330,520 (54%)

Puts: 1,134,174 (46%)

Current vs Prior -41.13%

Calls: -43.12% (Calls)

Puts: -38.80% (Puts)

Prior 7-Day Total 18,787,245

Calls: 10,238,453 (54%)

Puts: 8,548,792 (46%)

Prior 7-Day Average 2,683,892

Calls: 1,462,636 (54%)

Puts: 1,221,256 (46%)

Current vs Prior 7-Day Avg -45.94%

Calls: -48.26%

Puts: -43.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/25 3:00pm) $1.24B

Calls: $447.53M (36%)

Puts: $794.29M (64%)

Prior (06/24) $1.37B

Calls: $365.79M (27%)

Puts: $1.01B (73%)

Current vs Prior -9.65%

Calls: +22.35%

Puts: -21.26%

Prior 7-Day Total $10.52B

Calls: $4.77B (45%)

Puts: $5.75B (55%)

Prior 7-Day Average $1.50B

Calls: $681.36M (45%)

Puts: $822.13M (55%)

Current vs Prior 7-Day Avg -17.40%

Calls: -34.32%

Puts: -3.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/25 3:00pm) 0.92

Prior (06/24) 0.85

Current vs Prior +7.58%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +9.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/25 3:00pm) 5,668,994

Calls: 3,284,086 (58%)

Puts: 2,384,908 (42%)

Prior (06/24) 5,766,471

Calls: 3,343,636 (58%)

Puts: 2,422,835 (42%)

Current vs Prior -1.69%

Prior 7-Day Total 43,512,513

Calls: 25,277,042 (58%)

Puts: 18,235,471 (42%)

Prior 7-Day Average 6,216,073

Calls: 3,611,006 (58%)

Puts: 2,605,067 (42%)

Current vs Prior 7-Day Avg -8.80%

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 2.50% | 3.51%2.50% | 7.35%8.83% | 15.05%

Prior 3.36% | 4.24%-- | ---- | --

Current vs Prior -25.58% | -17.17%-- | ---- | --

Prior 7-Day Avg 2.66% | 3.79%-- | ---- | --

Current vs 7-Day Avg -6.04% | -7.46%-- | ---- | --

Prior 7-Day Eod 3.36% | 4.24%-- | ---- | --

Current vs 7-Day Eod -25.58% | -17.17%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.67% | 2.29%

Calls: 2.20% | 2.31%

Puts: 3.14% | 2.26%

Prior 3.15% | 6.64%

Calls: 2.49% | 9.59%

Puts: 3.80% | 3.70%

Current vs Prior -15.24% | -65.51%

Prior 7-Day Avg 3.07% | 3.22%

Calls: 2.76% | 3.64%

Puts: 3.37% | 2.79%

Current vs 7-Day Avg -12.95% | -28.79%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($794.29M). Below-average activity with volume down 41% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

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
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	NEUTRAL	BEARISH

📈 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 817 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jul 31	77.25	77.70	$77.47	0.6%	102	0.92	59
$330.00	Jul 17	47.35	47.70	$47.53	0.7%	13	0.87	804
$380.00	Jul 17	13.35	13.45	$13.40	0.7%	1.8K	0.46	3.2K
$370.00	Jul 17	18.15	18.30	$18.23	0.8%	1.1K	0.56	2.0K
$305.00	Jul 17	70.45	71.05	$70.75	0.8%	4	0.95	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jul 17	17.30	17.40	$17.35	0.6%	342	0.52	1.4K
$440.00	Jun 26	66.45	66.85	$66.65	0.6%	221	1.00	79
$447.50	Jun 29	73.95	74.40	$74.18	0.6%	150	1.00	113
$445.00	Jul 17	71.85	72.30	$72.07	0.6%	7	0.92	732
$435.00	Jun 26	61.45	61.85	$61.65	0.6%	260	1.00	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jun 26	0.05	0.06	$0.06	16.7%	5.9K	0.01	8.6K
$412.50	Jun 26	0.05	0.06	$0.06	16.7%	7.4K	0.01	7.9K
$405.00	Jun 26	0.06	0.07	$0.07	14.3%	5.2K	0.01	6.8K
$407.50	Jun 26	0.06	0.07	$0.07	14.3%	1.1K	0.01	2.3K
$402.50	Jun 26	0.08	0.09	$0.09	11.1%	6.0K	0.02	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jun 26	0.05	0.06	$0.06	16.7%	483	0.01	1.6K
$337.50	Jun 26	0.07	0.08	$0.08	12.5%	279	0.01	656
$300.00	Jun 29	0.07	0.08	$0.08	12.5%	176	0.01	794
$340.00	Jun 26	0.08	0.09	$0.09	11.1%	1.5K	0.01	2.0K
$342.50	Jun 26	0.09	0.10	$0.10	10.0%	702	0.02	497

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 416 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Jun 26	71.85	76.80	$74.32	6.7%	35	1.00	186
$302.50	Jun 26	69.15	74.50	$71.83	7.4%	22	1.00	--
$305.00	Jun 26	66.65	72.00	$69.33	7.7%	20	1.00	38
$307.50	Jun 26	64.15	69.45	$66.80	7.9%	32	1.00	1
$310.00	Jun 26	61.90	63.95	$62.93	3.3%	20	1.00	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jun 26	23.95	24.35	$24.15	1.7%	1.5K	1.00	2.0K
$400.00	Jun 26	26.45	26.85	$26.65	1.5%	2.9K	1.00	6.8K
$402.50	Jun 26	28.95	29.35	$29.15	1.4%	3.0K	1.00	1.4K
$405.00	Jun 26	31.45	31.85	$31.65	1.3%	60.5K	1.00	1.9K
$407.50	Jun 26	33.95	34.35	$34.15	1.2%	2.0K	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 896 active (total vol 1.3M, top 73.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 26	1.57	1.61	$1.59	2.5%	73.0K	0.26	4.8K
$375.00	Jun 26	3.25	3.35	$3.30	3.0%	56.9K	0.45	2.0K
$377.50	Jun 26	2.32	2.36	$2.34	1.7%	38.2K	0.35	1.4K
$390.00	Jun 26	0.30	0.31	$0.31	3.2%	37.0K	0.07	7.5K
$385.00	Jun 26	0.68	0.70	$0.69	2.9%	36.3K	0.14	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jun 26	4.70	4.85	$4.78	3.1%	64.1K	0.56	5.7K
$370.00	Jun 26	2.50	2.55	$2.53	2.0%	60.8K	0.36	5.0K
$405.00	Jun 26	31.45	31.85	$31.65	1.3%	60.5K	1.00	1.9K
$372.50	Jun 26	3.45	3.55	$3.50	2.9%	59.4K	0.46	2.6K
$380.00	Jun 26	7.95	8.15	$8.05	2.5%	32.7K	0.74	6.7K

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 73.6%, max 173.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jun 26	Jul 31	146.1%	53.3%	173.9%	137	245
$305.00	Jun 26	Jul 24	139.0%	53.7%	158.9%	40	62
$445.00	Jun 26	Aug 7	119.8%	47.7%	151.2%	362	4.7K
$310.00	Jun 26	Jul 31	128.8%	51.4%	150.8%	20	70
$447.50	Jun 26	Jul 10	127.4%	50.8%	150.8%	49	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jun 26	Jul 31	146.1%	53.3%	173.9%	2.0K	2.4K
$305.00	Jun 26	Aug 7	139.0%	50.8%	173.6%	1.1K	849
$310.00	Jun 26	Aug 7	128.8%	51.0%	152.9%	213	1.2K
$445.00	Jun 26	Jul 31	119.8%	48.7%	145.9%	17	43
$315.00	Jun 26	Jul 31	123.1%	50.5%	143.6%	247	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 57.82, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Jul 8	$0.12	$4.88	$0.12	40.67	$435.12
$390.00	$392.50	Jun 26	$0.10	$2.40	$0.10	24.00	$390.10
$410.00	$412.50	Jul 1	$0.10	$2.40	$0.10	24.00	$410.10
$415.00	$417.50	Jul 2	$0.10	$2.40	$0.10	24.00	$415.10
$407.50	$410.00	Jul 1	$0.11	$2.39	$0.11	21.73	$407.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 6	$0.17	$9.83	$0.17	57.82	$319.83
$325.00	$305.00	Jul 8	$0.52	$19.48	$0.52	37.46	$324.48
$305.00	$300.00	Jul 17	$0.17	$4.83	$0.17	28.41	$304.83
$340.00	$337.50	Jul 1	$0.10	$2.40	$0.10	24.00	$339.90
$330.00	$325.00	Jul 6	$0.20	$4.80	$0.20	24.00	$329.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 49.00, avg 3.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$312.50	$317.50	Jul 8	$4.89	$4.89	$0.11	44.45	$317.39
$310.00	$315.00	Jul 10	$4.89	$4.89	$0.11	44.45	$314.89
$305.00	$310.00	Jul 1	$4.87	$4.87	$0.13	37.46	$309.87
$305.00	$310.00	Jul 17	$4.85	$4.85	$0.15	32.33	$309.85
$332.50	$340.00	Jul 1	$7.23	$7.23	$0.27	26.78	$339.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$445.00	$440.00	Jun 26	$4.90	$4.90	$0.10	49.00	$440.10
$445.00	$440.00	Jun 29	$4.90	$4.90	$0.10	49.00	$440.10
$430.00	$425.00	Jul 6	$4.87	$4.87	$0.13	37.46	$425.13
$425.00	$420.00	Jul 1	$4.85	$4.85	$0.15	32.33	$420.15
$430.00	$425.00	Jul 10	$4.85	$4.85	$0.15	32.33	$425.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.68, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jun 26	Jun 29	$0.05	105.8%	60.9%
$425.00	Jun 26	Jun 29	$0.06	94.7%	54.8%
$420.00	Jun 26	Jun 29	$0.07	89.6%	51.5%
$422.50	Jun 26	Jun 29	$0.07	90.9%	53.0%
$417.50	Jun 26	Jun 29	$0.08	85.5%	49.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jun 26	Jun 29	$0.05	139.0%	80.4%
$300.00	Jun 26	Jun 29	$0.06	146.1%	85.6%
$310.00	Jun 26	Jun 29	$0.06	128.8%	75.8%
$315.00	Jun 26	Jun 29	$0.06	123.1%	71.0%
$320.00	Jun 26	Jun 29	$0.08	114.5%	66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 411 found (cheapest 2.16% of stock, avg 10.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Jun 26	$4.55	$3.50	$8.05	$364.45	$380.55	2.16%
$375.00	Jun 26	$3.30	$4.78	$8.08	$366.92	$383.08	2.16%
$370.00	Jun 26	$6.05	$2.53	$8.58	$361.42	$378.58	2.30%
$377.50	Jun 26	$2.34	$6.30	$8.64	$368.86	$386.14	2.31%
$367.50	Jun 26	$7.78	$1.76	$9.54	$357.96	$377.04	2.56%
$380.00	Jun 26	$1.59	$8.05	$9.64	$370.36	$389.64	2.58%
$365.00	Jun 26	$9.73	$1.19	$10.92	$354.08	$375.92	2.93%
$382.50	Jun 26	$1.06	$10.00	$11.06	$371.44	$393.56	2.96%
$372.50	Jun 29	$6.48	$5.40	$11.88	$360.62	$384.38	3.18%
$375.00	Jun 29	$5.23	$6.63	$11.86	$363.14	$386.86	3.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.40% of stock, avg 5.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$385.00	$362.50	Jun 26	$0.69	$0.81	$1.50	$361.00	$386.50
$382.50	$362.50	Jun 26	$1.06	$0.81	$1.87	$360.63	$384.37
$385.00	$365.00	Jun 26	$0.69	$1.19	$1.88	$363.12	$386.88
$382.50	$365.00	Jun 26	$1.06	$1.19	$2.25	$362.75	$384.75
$380.00	$362.50	Jun 26	$1.59	$0.81	$2.40	$360.10	$382.40
$385.00	$367.50	Jun 26	$0.69	$1.76	$2.45	$365.05	$387.45
$380.00	$365.00	Jun 26	$1.59	$1.19	$2.78	$362.22	$382.78
$382.50	$367.50	Jun 26	$1.06	$1.76	$2.82	$364.68	$385.32
$377.50	$362.50	Jun 26	$2.34	$0.81	$3.15	$359.35	$380.65
$385.00	$370.00	Jun 26	$0.69	$2.53	$3.22	$366.78	$388.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 40.67, avg credit $3.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
305/310	315/320	Jul 17	$4.88	$0.12	40.67	$305.12	$319.88
310/315	320/325	Jul 17	$4.87	$0.13	37.46	$310.13	$324.87
305/310	315/320	Jul 24	$4.87	$0.13	37.46	$305.13	$319.87
300/305	315/320	Jul 17	$4.84	$0.16	30.25	$300.16	$319.84
330/332	335/340	Jul 6	$4.82	$0.18	26.78	$327.68	$339.82
300/305	310/315	Jul 17	$4.82	$0.18	26.78	$300.18	$314.82
305/310	320/325	Jul 17	$4.82	$0.18	26.78	$305.18	$324.82
300/305	315/320	Jul 24	$4.81	$0.19	25.32	$300.19	$319.81
325/328	332/335	Jul 10	$2.39	$0.11	21.73	$325.11	$334.89
300/305	320/325	Jul 17	$4.78	$0.22	21.73	$300.22	$324.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$425.00	$430.00	$435.00	Jul 24	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Jul 31	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 17	$0.06	$4.94	82.33
$435.00	$440.00	$445.00	Jul 17	$0.06	$4.94	82.33
$405.00	$410.00	$415.00	Jul 24	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$315.00	$320.00	$325.00	Jul 31	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Jul 31	$0.05	$4.95	99.00
$300.00	$305.00	$310.00	Jul 24	$0.06	$4.94	82.33
$300.00	$305.00	$310.00	Jul 31	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	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. 334 found (best net $-13.01, 332 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$360.00	1:2	Aug 7	-$13.01	$11.99
$430.00	$440.00	1:2	Aug 7	-$4.66	$5.34
$435.00	$440.00	1:2	Jul 8	-$0.48	$4.52
$440.00	$445.00	1:2	Jul 17	-$1.19	$3.81
$435.00	$440.00	1:2	Jul 17	-$1.36	$3.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Jul 6	-$0.22	$9.78
$320.00	$310.00	1:2	Aug 7	-$3.06	$6.94
$310.00	$305.00	1:2	Jun 29	-$0.07	$4.93
$305.00	$300.00	1:2	Jun 29	-$0.08	$4.92
$315.00	$310.00	1:2	Jun 29	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 195 found (best yield 5.84%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Jul 31	$21.80	0.52	0.5%	5.84%	6.30%	127	64
$375.00	Aug 7	$21.55	0.53	0.5%	5.77%	6.23%	7	--
$380.00	Aug 7	$20.55	0.50	1.8%	5.51%	7.31%	6	--
$375.00	Jul 24	$19.55	0.52	0.5%	5.24%	5.70%	358	214
$380.00	Jul 31	$19.45	0.49	1.8%	5.21%	7.01%	302	285
$385.00	Aug 7	$17.90	0.47	3.1%	4.80%	7.94%	24	--
$385.00	Jul 31	$17.35	0.45	3.1%	4.65%	7.79%	69	353
$380.00	Jul 24	$17.25	0.48	1.8%	4.62%	6.42%	173	721
$375.00	Jul 17	$15.60	0.51	0.5%	4.18%	4.64%	955	1.1K
$390.00	Aug 7	$15.60	0.43	4.5%	4.18%	8.66%	16	--

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 756,832

Total Puts 694,071

Put/Call Ratio 0.92

Net Difference 62,761

Prior's Put/Call Breakdown

Total Calls 1,330,520

Total Puts 1,134,174

Put/Call Ratio 0.85

Net Difference 196,346

Prior 7-Day Put/Call Summary

Total Calls 10,238,453

Total Puts 8,548,792

Average Put/Call Ratio 0.84

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