TSLA - Options Database

TSLA

TESLA INC

$375.81 +0.18%

(6/25 19:10) ◀

Friday, June 26, 2026 (10:00am EST)

▶ (6/26 11:01)

◀ 6/26 10:01 ▶

Option Volume

Detail

ℹ

Current (06/26 10:00am) 426,873

Calls: 249,150 (58%)

Puts: 177,723 (42%)

Prior (06/25) 337,835

Calls: 165,890 (49%)

Puts: 171,945 (51%)

Current vs Prior +26.36%

Calls: +50.19% (Calls)

Puts: +3.36% (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 -84.10%

Calls: -82.97%

Puts: -85.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/26 10:00am) $232.85M

Calls: $153.29M (66%)

Puts: $79.56M (34%)

Prior (06/25) $268.52M

Calls: $99.59M (37%)

Puts: $168.93M (63%)

Current vs Prior -13.28%

Calls: +53.92%

Puts: -52.90%

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 -84.51%

Calls: -77.50%

Puts: -90.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/26 10:00am) 0.71

Prior (06/25) 1.04

Current vs Prior -31.18%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -15.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/26 10:00am) 5,817,616

Calls: 3,382,827 (58%)

Puts: 2,434,789 (42%)

Prior (06/25) 5,668,994

Calls: 3,284,086 (58%)

Puts: 2,384,908 (42%)

Current vs Prior +2.62%

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 -6.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/26) | Next (06/29)Expiry (06/26) | Next (06/29)Expiry (06/26) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.82% | 2.99%1.82% | 2.99%1.82% | 7.06%8.55% | 14.87%

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

Current vs Prior -45.88% | -29.39%-- | ---- | ---- | --

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

Current vs 7-Day Avg -31.66% | -21.10%-- | ---- | ---- | --

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

Current vs 7-Day Eod -45.88% | -29.39%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 3.56%

Calls: 3.17% | 3.70%

Puts: 4.08% | 3.42%

Prior 3.15% | 6.64%

Calls: 2.49% | 9.59%

Puts: 3.80% | 3.70%

Current vs Prior +14.92% | -46.39%

Prior 7-Day Avg 3.07% | 3.22%

Calls: 2.76% | 3.64%

Puts: 3.37% | 2.79%

Current vs 7-Day Avg +18.03% | +10.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($153.29M). P/C ratio dropping 31% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

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	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 733 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jun 26	1.98	1.99	$1.99	0.5%	15.3K	0.41	2.9K
$320.00	Jul 31	61.15	61.70	$61.43	0.9%	1	0.87	19
$365.00	Jul 17	21.95	22.15	$22.05	0.9%	20	0.64	560
$330.00	Jul 17	49.10	49.55	$49.33	0.9%	12	0.89	801
$310.00	Jul 17	67.65	68.30	$67.97	1.0%	--	0.95	626

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	74.45	74.95	$74.70	0.7%	8	0.92	2.9K
$445.00	Jul 17	69.60	70.10	$69.85	0.7%	6	0.91	732
$437.50	Jun 29	61.50	62.00	$61.75	0.8%	1	0.99	--
$435.00	Jul 17	60.05	60.55	$60.30	0.8%	9	0.89	1.7K
$435.00	Jul 31	62.55	63.10	$62.83	0.9%	--	0.81	453

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Jun 26	0.05	0.06	$0.06	16.7%	3.2K	0.02	7.3K
$437.50	Jun 29	0.06	0.07	$0.07	14.3%	1	0.01	497
$432.50	Jun 29	0.07	0.08	$0.08	12.5%	--	0.01	138
$392.50	Jun 26	0.08	0.09	$0.09	11.1%	1.4K	0.03	3.2K
$427.50	Jun 29	0.08	0.09	$0.09	11.1%	--	0.01	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Jun 26	0.05	0.06	$0.06	16.7%	2.1K	0.01	3.4K
$357.50	Jun 26	0.07	0.08	$0.08	12.5%	1.3K	0.02	1.8K
$360.00	Jun 26	0.10	0.11	$0.11	9.1%	7.8K	0.03	6.2K
$335.00	Jun 29	0.10	0.12	$0.11	18.2%	9	0.01	55
$337.50	Jun 29	0.11	0.13	$0.12	16.7%	99	0.02	234

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Jun 26	67.15	74.75	$70.95	10.7%	--	1.00	38
$310.00	Jun 26	63.60	68.25	$65.93	7.1%	29	1.00	58
$312.50	Jun 26	59.65	67.55	$63.60	12.4%	--	1.00	119
$315.00	Jun 26	57.20	65.05	$61.13	12.8%	--	1.00	25
$317.50	Jun 26	54.65	62.55	$58.60	13.5%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 1	54.10	54.70	$54.40	1.1%	450	1.00	451
$435.00	Jul 2	58.85	59.85	$59.35	1.7%	4	1.00	166
$440.00	Jul 2	63.85	64.80	$64.33	1.5%	1	1.00	245
$445.00	Jul 2	68.65	70.30	$69.47	2.4%	--	1.00	23
$440.00	Jul 6	63.45	65.35	$64.40	3.0%	--	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 745 active (total vol 391.7K, top 37.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Jun 26	3.10	3.20	$3.15	3.2%	37.5K	0.55	5.8K
$372.50	Jun 26	4.65	4.80	$4.72	3.2%	23.7K	0.69	999
$380.00	Jun 26	1.19	1.21	$1.20	1.7%	16.8K	0.28	7.0K
$377.50	Jun 26	1.98	1.99	$1.99	0.5%	15.3K	0.41	2.9K
$370.00	Jun 26	6.60	6.75	$6.68	2.2%	11.7K	0.80	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jun 26	0.83	0.85	$0.84	2.4%	35.3K	0.20	7.6K
$365.00	Jun 26	0.26	0.28	$0.27	7.4%	16.6K	0.07	6.5K
$367.50	Jun 26	0.46	0.48	$0.47	4.3%	11.5K	0.13	3.8K
$372.50	Jun 26	1.42	1.45	$1.44	2.1%	11.0K	0.31	6.0K
$390.00	Jun 26	14.20	14.55	$14.38	2.4%	9.6K	0.96	4.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 111 strikes (avg 191.1%, max 401.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jun 26	Aug 7	235.1%	46.9%	401.0%	392	8.3K
$317.50	Jun 26	Jul 8	252.2%	52.2%	383.3%	310	23
$447.50	Jun 26	Jul 10	240.3%	51.1%	370.0%	43	1.1K
$305.00	Jun 26	Jul 24	248.9%	53.5%	365.0%	--	82
$310.00	Jun 26	Jul 31	230.8%	51.4%	348.7%	29	68

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$317.50	Jun 26	Jul 10	252.2%	52.2%	383.4%	54	389
$450.00	Jun 26	Jul 31	235.1%	48.8%	381.3%	--	108
$305.00	Jun 26	Aug 7	248.9%	53.3%	367.2%	78	1.6K
$322.50	Jun 26	Jul 10	220.6%	50.3%	338.5%	167	748
$310.00	Jun 26	Aug 7	230.8%	52.6%	338.4%	545	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 419 found (best R:R 89.91, avg 5.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$435.00	$440.00	Jul 8	$0.11	$4.89	$0.11	44.45	$435.11
$430.00	$435.00	Jul 8	$0.15	$4.85	$0.15	32.33	$430.15
$430.00	$435.00	Aug 7	$0.17	$4.83	$0.17	28.41	$430.17
$415.00	$417.50	Jul 2	$0.10	$2.40	$0.10	24.00	$415.10
$420.00	$422.50	Jul 6	$0.10	$2.40	$0.10	24.00	$420.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$320.00	$310.00	Jul 6	$0.11	$9.89	$0.11	89.91	$319.89
$330.00	$325.00	Jul 6	$0.13	$4.87	$0.13	37.46	$329.87
$325.00	$317.50	Jul 8	$0.20	$7.30	$0.20	36.50	$324.80
$310.00	$305.00	Jul 17	$0.17	$4.83	$0.17	28.41	$309.83
$365.00	$362.50	Jun 26	$0.10	$2.40	$0.10	24.00	$364.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 612 found (best R:R 74.00, avg 3.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$330.00	$335.00	Jul 6	$4.83	$4.83	$0.17	28.41	$334.83
$310.00	$315.00	Jul 17	$4.82	$4.82	$0.18	26.78	$314.82
$315.00	$330.00	Jun 29	$14.40	$14.40	$0.60	24.00	$329.40
$350.00	$352.50	Jun 29	$2.40	$2.40	$0.10	24.00	$352.40
$320.00	$325.00	Jul 17	$4.80	$4.80	$0.20	24.00	$324.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$435.00	$420.00	Jun 29	$14.80	$14.80	$0.20	74.00	$420.20
$415.00	$410.00	Jul 10	$4.90	$4.90	$0.10	49.00	$410.10
$435.00	$430.00	Jul 10	$4.90	$4.90	$0.10	49.00	$430.10
$450.00	$420.00	Jul 8	$29.32	$29.32	$0.68	43.12	$420.68
$415.00	$410.00	Jul 1	$4.85	$4.85	$0.15	32.33	$410.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $0.59, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$435.00	Jun 26	Jun 29	$0.05	194.9%	65.0%
$437.50	Jun 26	Jun 29	$0.05	201.3%	66.5%
$427.50	Jun 26	Jun 29	$0.06	183.4%	59.6%
$430.00	Jun 26	Jun 29	$0.06	181.6%	61.5%
$425.00	Jun 26	Jun 29	$0.07	166.9%	57.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jun 26	Jun 29	$0.05	215.4%	71.8%
$325.00	Jun 26	Jun 29	$0.06	196.4%	66.7%
$310.00	Jun 26	Jun 29	$0.07	230.8%	85.0%
$315.00	Jun 26	Jun 29	$0.07	213.0%	78.6%
$330.00	Jun 26	Jun 29	$0.07	177.2%	61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 378 found (cheapest 1.47% of stock, avg 10.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Jun 26	$3.15	$2.37	$5.52	$369.48	$380.52	1.47%
$377.50	Jun 26	$1.99	$3.68	$5.67	$371.83	$383.17	1.51%
$372.50	Jun 26	$4.72	$1.44	$6.16	$366.34	$378.66	1.64%
$380.00	Jun 26	$1.20	$5.40	$6.60	$373.40	$386.60	1.76%
$370.00	Jun 26	$6.68	$0.84	$7.52	$362.48	$377.52	2.00%
$382.50	Jun 26	$0.68	$7.40	$8.08	$374.42	$390.58	2.15%
$367.50	Jun 26	$8.73	$0.47	$9.20	$358.30	$376.70	2.45%
$375.00	Jun 29	$5.40	$4.55	$9.95	$365.05	$384.95	2.65%
$385.00	Jun 26	$0.39	$9.63	$10.02	$374.98	$395.02	2.67%
$377.50	Jun 29	$4.18	$5.85	$10.03	$367.47	$387.53	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.13% of stock, avg 4.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Jun 26	$0.22	$0.27	$0.49	$364.51	$387.99
$385.00	$365.00	Jun 26	$0.39	$0.27	$0.66	$364.34	$385.66
$387.50	$367.50	Jun 26	$0.22	$0.47	$0.69	$366.81	$388.19
$385.00	$367.50	Jun 26	$0.39	$0.47	$0.86	$366.64	$385.86
$382.50	$365.00	Jun 26	$0.68	$0.27	$0.95	$364.05	$383.45
$387.50	$370.00	Jun 26	$0.22	$0.84	$1.06	$368.94	$388.56
$382.50	$367.50	Jun 26	$0.68	$0.47	$1.15	$366.35	$383.65
$385.00	$370.00	Jun 26	$0.39	$0.84	$1.23	$368.77	$386.23
$380.00	$365.00	Jun 26	$1.20	$0.27	$1.47	$363.53	$381.47
$382.50	$370.00	Jun 26	$0.68	$0.84	$1.52	$368.48	$384.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 434 found (best R:R 40.67, avg credit $3.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/322	325/330	Jul 10	$4.88	$0.12	40.67	$317.62	$329.88
350/355	375/380	Aug 7	$4.88	$0.12	40.67	$350.12	$379.88
350/355	380/385	Aug 7	$4.87	$0.13	37.46	$350.13	$384.87
325/330	345/350	Jul 31	$4.86	$0.14	34.71	$325.14	$349.86
320/325	330/335	Jul 17	$4.85	$0.15	32.33	$320.15	$334.85
325/330	335/340	Jul 6	$4.83	$0.17	28.41	$325.17	$339.83
305/310	315/320	Jul 17	$4.82	$0.18	26.78	$305.18	$319.82
350/352	355/358	Jul 1	$2.40	$0.10	24.00	$350.10	$357.40
350/355	360/365	Jul 31	$4.80	$0.20	24.00	$350.20	$364.80
315/320	330/335	Jul 17	$4.78	$0.22	21.73	$315.22	$334.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$305.00	$310.00	$315.00	Jul 2	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Jul 17	$0.06	$4.94	82.33
$305.00	$310.00	$315.00	Jul 24	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Jul 31	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 10	$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	$0.05	$4.95	99.00
$430.00	$435.00	$440.00	Jul 2	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Jul 17	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Jul 31	$0.06	$4.94	82.33
$420.00	$425.00	$430.00	Jul 1	$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. 352 found (best net $-15.76, 349 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$415.00	1:2	Aug 7	-$4.55	$10.45
$445.00	$450.00	1:2	Jul 8	-$0.42	$4.58
$440.00	$445.00	1:2	Jul 8	-$0.47	$4.53
$435.00	$440.00	1:2	Jul 8	-$0.54	$4.46
$430.00	$435.00	1:2	Jul 8	-$0.61	$4.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$420.00	1:2	Jul 8	-$15.76	$14.24
$320.00	$310.00	1:2	Jul 6	-$0.16	$9.84
$325.00	$317.50	1:2	Jul 8	-$0.31	$7.19
$325.00	$315.00	1:2	Aug 7	-$3.85	$6.15
$340.00	$330.00	1:2	Aug 7	-$4.96	$5.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 187 found (best yield 5.38%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Jul 31	$20.20	0.50	1.1%	5.38%	6.49%	44	385
$380.00	Aug 7	$20.15	0.49	1.1%	5.36%	6.48%	9	3
$385.00	Jul 31	$18.00	0.47	2.5%	4.79%	7.24%	--	344
$380.00	Jul 24	$17.85	0.50	1.1%	4.75%	5.86%	163	794
$385.00	Aug 7	$16.60	0.46	2.5%	4.42%	6.86%	2	22
$390.00	Jul 31	$16.00	0.43	3.8%	4.26%	8.03%	12	1.1K
$385.00	Jul 24	$15.65	0.46	2.5%	4.16%	6.61%	34	466
$377.50	Jul 17	$15.05	0.51	0.5%	4.00%	4.45%	238	391
$390.00	Aug 7	$14.30	0.42	3.8%	3.81%	7.58%	1	19
$395.00	Jul 31	$14.15	0.40	5.1%	3.77%	8.87%	5	201

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 249,150

Total Puts 177,723

Put/Call Ratio 0.71

Net Difference 71,427

Prior's Put/Call Breakdown

Total Calls 165,890

Total Puts 171,945

Put/Call Ratio 1.04

Net Difference -6,055

Prior 7-Day Put/Call Summary

Total Calls 10,238,453

Total Puts 8,548,792

Average Put/Call Ratio 0.84

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