TSLA - Options Database

TSLA

TESLA INC

$375.12 -0.11%

$376.95 (+0.49%)🌙

(6/25 15:03) ◀

Thursday, June 25, 2026 (4:00pm)

▶ (6/25 19:10)

◀ 6/25 16:02 ▶

Option Volume

Detail

ℹ

Current (06/25 4:00pm) 1,582,586

Calls: 836,833 (53%)

Puts: 745,753 (47%)

Prior (06/24) 2,762,999

Calls: 1,500,742 (54%)

Puts: 1,262,257 (46%)

Current vs Prior -42.72%

Calls: -44.24% (Calls)

Puts: -40.92% (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 -41.03%

Calls: -42.79%

Puts: -38.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/25 4:00pm) $1.31B

Calls: $529.47M (41%)

Puts: $776.19M (59%)

Prior (06/24) $1.37B

Calls: $449.28M (33%)

Puts: $917.59M (67%)

Current vs Prior -4.48%

Calls: +17.85%

Puts: -15.41%

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 -13.16%

Calls: -22.29%

Puts: -5.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/25 4:00pm) 0.89

Prior (06/24) 0.84

Current vs Prior +5.95%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +6.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/25 4:00pm) 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 2.47% | 3.51%2.47% | 7.32%8.75% | 14.98%

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

Current vs Prior -26.58% | -17.13%-- | ---- | --

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

Current vs 7-Day Avg -7.30% | -7.41%-- | ---- | --

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

Current vs 7-Day Eod -26.58% | -17.13%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.19% | 3.35%

Calls: 2.41% | 2.45%

Puts: 1.96% | 4.26%

Prior 3.15% | 6.64%

Calls: 2.49% | 9.59%

Puts: 3.80% | 3.70%

Current vs Prior -30.48% | -49.55%

Prior 7-Day Avg 3.07% | 3.22%

Calls: 2.76% | 3.64%

Puts: 3.37% | 2.79%

Current vs 7-Day Avg -28.60% | +4.18%

Liquidity Good

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior.

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 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
15:00	BEARISH	NEUTRAL	MIXED
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 806 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	48.80	49.25	$49.03	0.9%	19	0.88	804
$350.00	Jul 17	32.20	32.55	$32.38	1.1%	34	0.76	3.4K
$310.00	Jul 17	67.20	67.95	$67.58	1.1%	8	0.94	621
$340.00	Jul 17	40.15	40.60	$40.38	1.1%	11	0.83	1.1K
$315.00	Jul 17	62.45	63.20	$62.83	1.2%	10	0.93	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jun 29	69.70	70.10	$69.90	0.6%	2	1.00	2
$450.00	Jul 17	74.95	75.45	$75.20	0.7%	163	0.92	2.9K
$447.50	Jun 29	72.05	72.60	$72.32	0.8%	150	1.00	113
$445.00	Jul 17	70.10	70.65	$70.38	0.8%	7	0.92	732
$430.00	Jul 17	55.95	56.40	$56.18	0.8%	113	0.88	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Jun 26	0.06	0.07	$0.07	14.3%	6.4K	0.01	4.7K
$400.00	Jun 26	0.07	0.08	$0.08	12.5%	22.1K	0.02	12.4K
$435.00	Jun 29	0.07	0.08	$0.08	12.5%	133	0.01	583
$430.00	Jun 29	0.08	0.09	$0.09	11.1%	490	0.01	846
$422.50	Jun 29	0.10	0.12	$0.11	18.2%	20	0.01	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jun 26	0.05	0.06	$0.06	16.7%	535	0.01	1.6K
$332.50	Jun 26	0.05	0.06	$0.06	16.7%	482	0.01	105
$335.00	Jun 26	0.05	0.06	$0.06	16.7%	836	0.01	13.3K
$337.50	Jun 26	0.06	0.07	$0.07	14.3%	289	0.01	656
$345.00	Jun 26	0.08	0.09	$0.09	11.1%	891	0.02	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 425 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$302.50	Jun 26	69.60	75.85	$72.72	8.6%	22	1.00	--
$305.00	Jun 26	67.05	73.95	$70.50	9.8%	20	1.00	38
$310.00	Jun 26	62.10	68.35	$65.22	9.6%	20	1.00	60
$312.50	Jun 26	59.65	64.75	$62.20	8.2%	25	1.00	117
$307.50	Jun 26	64.45	70.60	$67.53	9.1%	32	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Jun 26	22.15	22.60	$22.38	2.0%	1.5K	1.00	2.0K
$400.00	Jun 26	24.60	25.05	$24.83	1.8%	3.2K	1.00	6.8K
$402.50	Jun 26	27.10	27.60	$27.35	1.8%	3.0K	1.00	1.4K
$405.00	Jun 26	29.65	30.10	$29.88	1.5%	62.7K	1.00	1.9K
$407.50	Jun 26	32.10	32.60	$32.35	1.5%	2.1K	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 914 active (total vol 1.4M, top 79.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 26	2.04	2.09	$2.07	2.4%	79.0K	0.33	4.8K
$375.00	Jun 26	4.10	4.20	$4.15	2.4%	64.1K	0.52	2.0K
$377.50	Jun 26	2.93	2.99	$2.96	2.0%	40.9K	0.42	1.4K
$385.00	Jun 26	0.90	0.93	$0.92	3.3%	40.6K	0.17	4.7K
$390.00	Jun 26	0.38	0.39	$0.39	2.6%	39.9K	0.08	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jun 26	3.75	3.80	$3.78	1.3%	67.3K	0.48	5.7K
$370.00	Jun 26	1.87	1.89	$1.88	1.1%	65.7K	0.29	5.0K
$372.50	Jun 26	2.69	2.75	$2.72	2.2%	65.2K	0.38	2.6K
$405.00	Jun 26	29.65	30.10	$29.88	1.5%	62.7K	1.00	1.9K
$380.00	Jun 26	6.60	6.75	$6.68	2.2%	34.7K	0.68	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. 117 strikes (avg 75.7%, max 186.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jun 26	Jul 24	144.9%	53.6%	170.5%	40	62
$317.50	Jun 26	Jul 8	139.2%	52.5%	165.3%	132	3
$310.00	Jun 26	Jul 31	134.5%	51.4%	161.9%	20	70
$315.00	Jun 26	Jul 24	128.7%	51.4%	150.4%	10	41
$450.00	Jun 26	Jul 31	119.9%	48.5%	147.1%	1.6K	10.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$305.00	Jun 26	Aug 7	144.9%	50.5%	186.6%	1.1K	849
$310.00	Jun 26	Aug 7	134.5%	50.2%	168.0%	222	1.2K
$317.50	Jun 26	Jul 10	139.2%	52.4%	165.6%	287	342
$315.00	Jun 26	Aug 7	128.7%	48.7%	164.1%	539	1.0K
$307.50	Jun 26	Jul 10	146.7%	56.4%	160.1%	220	345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 439 found (best R:R 70.43, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Jul 8	$0.13	$4.87	$0.13	37.46	$435.13
$412.50	$415.00	Jul 1	$0.10	$2.40	$0.10	24.00	$412.60
$427.50	$430.00	Jul 8	$0.10	$2.40	$0.10	24.00	$427.60
$435.00	$437.50	Jul 10	$0.10	$2.40	$0.10	24.00	$435.10
$445.00	$450.00	Jul 17	$0.20	$4.80	$0.20	24.00	$445.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 6	$0.14	$9.86	$0.14	70.43	$319.86
$325.00	$305.00	Jul 8	$0.45	$19.55	$0.45	43.44	$324.55
$330.00	$325.00	Jul 6	$0.17	$4.83	$0.17	28.41	$329.83
$310.00	$305.00	Jul 17	$0.18	$4.82	$0.18	26.78	$309.82
$360.00	$357.50	Jun 26	$0.11	$2.39	$0.11	21.73	$359.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 658 found (best R:R 57.14, avg 3.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$310.00	$315.00	Jul 10	$4.80	$4.80	$0.20	24.00	$314.80
$352.50	$355.00	Jun 29	$2.38	$2.38	$0.12	19.83	$354.88
$332.50	$335.00	Jul 6	$2.38	$2.38	$0.12	19.83	$334.88
$335.00	$340.00	Jul 6	$4.75	$4.75	$0.25	19.00	$339.75
$320.00	$325.00	Jul 10	$4.75	$4.75	$0.25	19.00	$324.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$425.00	Jul 8	$24.57	$24.57	$0.43	57.14	$425.43
$440.00	$435.00	Jul 10	$4.85	$4.85	$0.15	32.33	$435.15
$450.00	$445.00	Jul 24	$4.85	$4.85	$0.15	32.33	$445.15
$430.00	$425.00	Jul 6	$4.83	$4.83	$0.17	28.41	$425.17
$450.00	$445.00	Jul 17	$4.82	$4.82	$0.18	26.78	$445.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $0.62, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Jun 26	Jun 29	$0.05	60.4%	41.3%
$432.50	Jun 26	Jun 29	$0.05	102.9%	57.9%
$440.00	Jun 26	Jun 29	$0.05	109.4%	62.4%
$445.00	Jun 26	Jun 29	$0.05	113.3%	66.2%
$427.50	Jun 26	Jun 29	$0.06	93.7%	54.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$305.00	Jun 26	Jun 29	$0.05	144.9%	82.5%
$445.00	Jun 26	Jun 29	$0.05	113.3%	66.2%
$315.00	Jun 26	Jun 29	$0.07	128.7%	74.0%
$407.50	Jun 26	Jun 29	$0.07	67.8%	43.2%
$310.00	Jun 26	Jun 29	$0.08	134.5%	79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 421 found (cheapest 2.11% of stock, avg 10.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jun 26	$4.15	$3.78	$7.93	$367.07	$382.93	2.11%
$377.50	Jun 26	$2.96	$5.10	$8.06	$369.44	$385.56	2.15%
$372.50	Jun 26	$5.55	$2.72	$8.27	$364.23	$380.77	2.20%
$380.00	Jun 26	$2.07	$6.68	$8.75	$371.25	$388.75	2.33%
$370.00	Jun 26	$7.20	$1.88	$9.08	$360.92	$379.08	2.42%
$382.50	Jun 26	$1.39	$8.55	$9.94	$372.56	$392.44	2.65%
$367.50	Jun 26	$9.13	$1.27	$10.40	$357.10	$377.90	2.77%
$385.00	Jun 26	$0.92	$10.60	$11.52	$373.48	$396.52	3.07%
$375.00	Jun 29	$6.13	$5.70	$11.83	$363.17	$386.83	3.15%
$372.50	Jun 29	$7.43	$4.55	$11.98	$360.52	$384.48	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.38% of stock, avg 5.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Jun 26	$0.60	$0.84	$1.44	$363.56	$388.94
$385.00	$365.00	Jun 26	$0.92	$0.84	$1.76	$363.24	$386.76
$387.50	$367.50	Jun 26	$0.60	$1.27	$1.87	$365.63	$389.37
$385.00	$367.50	Jun 26	$0.92	$1.27	$2.19	$365.31	$387.19
$382.50	$365.00	Jun 26	$1.39	$0.84	$2.23	$362.77	$384.73
$387.50	$370.00	Jun 26	$0.60	$1.88	$2.48	$367.52	$389.98
$382.50	$367.50	Jun 26	$1.39	$1.27	$2.66	$364.84	$385.16
$385.00	$370.00	Jun 26	$0.92	$1.88	$2.80	$367.20	$387.80
$380.00	$365.00	Jun 26	$2.07	$0.84	$2.91	$362.09	$382.91
$382.50	$370.00	Jun 26	$1.39	$1.88	$3.27	$366.73	$385.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 49.00, avg credit $4.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Jul 17	$4.90	$0.10	49.00	$310.10	$324.90
305/310	315/320	Jul 24	$4.87	$0.13	37.46	$305.13	$319.87
330/332	335/340	Jul 6	$4.86	$0.14	34.71	$327.64	$339.86
305/310	315/320	Jul 17	$4.86	$0.14	34.71	$305.14	$319.86
305/310	320/325	Jul 17	$4.83	$0.17	28.41	$305.17	$324.83
320/325	330/335	Jul 24	$4.82	$0.18	26.78	$320.18	$334.82
330/335	340/345	Jul 17	$4.81	$0.19	25.32	$330.19	$344.81
310/315	320/325	Jul 31	$4.80	$0.20	24.00	$310.20	$324.80
320/325	330/335	Jul 17	$4.78	$0.22	21.73	$320.22	$334.78
315/320	325/330	Jul 31	$4.78	$0.22	21.73	$315.22	$329.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 439 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 31	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Jul 17	$0.06	$4.94	82.33
$375.00	$380.00	$385.00	Aug 7	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Jul 17	$0.07	$4.93	70.43
$325.00	$330.00	$335.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 10	$0.05	$4.95	99.00
$310.00	$315.00	$320.00	Jul 24	$0.06	$4.94	82.33
$425.00	$430.00	$435.00	Jul 24	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Jul 17	$0.07	$4.93	70.43
$315.00	$320.00	$325.00	Jul 17	$0.08	$4.92	61.50

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 $-0.21, 330 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$440.00	1:2	Aug 7	-$4.36	$5.64
$445.00	$450.00	1:2	Jul 8	-$0.42	$4.58
$435.00	$440.00	1:2	Jul 8	-$0.53	$4.47
$445.00	$450.00	1:2	Jul 17	-$1.08	$3.92
$440.00	$445.00	1:2	Jul 17	-$1.23	$3.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$310.00	1:2	Jul 6	-$0.21	$9.79
$310.00	$305.00	1:2	Jun 29	-$0.05	$4.95
$320.00	$315.00	1:2	Jun 29	-$0.10	$4.90
$325.00	$320.00	1:2	Jun 29	-$0.10	$4.90
$315.00	$310.00	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. 193 found (best yield 5.38%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Jul 31	$20.20	0.50	1.3%	5.38%	6.69%	333	285
$380.00	Aug 7	$19.50	0.50	1.3%	5.20%	6.50%	7	--
$385.00	Jul 31	$18.00	0.47	2.6%	4.80%	7.43%	72	353
$380.00	Jul 24	$17.85	0.49	1.3%	4.76%	6.06%	195	721
$385.00	Aug 7	$17.25	0.47	2.6%	4.60%	7.23%	24	--
$390.00	Jul 31	$16.00	0.43	4.0%	4.27%	8.23%	177	1.1K
$385.00	Jul 24	$15.70	0.45	2.6%	4.19%	6.82%	79	457
$390.00	Aug 7	$15.20	0.43	4.0%	4.05%	8.02%	26	--
$377.50	Jul 17	$15.15	0.50	0.6%	4.04%	4.67%	432	330
$395.00	Jul 31	$14.20	0.40	5.3%	3.79%	9.09%	84	192

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 836,833

Total Puts 745,753

Put/Call Ratio 0.89

Net Difference 91,080

Prior's Put/Call Breakdown

Total Calls 1,500,742

Total Puts 1,262,257

Put/Call Ratio 0.84

Net Difference 238,485

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