TSLA - Options Database

TSLA

TESLA INC

$386.75 +3.10%

(6/26 12:02) ◀

Friday, June 26, 2026 (1:00pm EST)

▶ (6/26 14:01)

◀ 6/26 13:02 ▶

Option Volume

Detail

ℹ

Current (06/26 1:00pm) 2,354,826

Calls: 1,235,445 (52%)

Puts: 1,119,381 (48%)

Prior (06/25) 1,120,427

Calls: 596,751 (53%)

Puts: 523,676 (47%)

Current vs Prior +110.17%

Calls: +107.03% (Calls)

Puts: +113.75% (Puts)

Prior 7-Day Total 17,206,335

Calls: 9,202,906 (53%)

Puts: 8,003,429 (47%)

Prior 7-Day Average 2,458,047

Calls: 1,314,700 (53%)

Puts: 1,143,347 (47%)

Current vs Prior 7-Day Avg -4.20%

Calls: -6.03%

Puts: -2.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/26 1:00pm) $1.25B

Calls: $978.24M (79%)

Puts: $267.41M (21%)

Prior (06/25) $862.80M

Calls: $360.47M (42%)

Puts: $502.33M (58%)

Current vs Prior +44.37%

Calls: +171.38%

Puts: -46.77%

Prior 7-Day Total $10.43B

Calls: $4.48B (43%)

Puts: $5.95B (57%)

Prior 7-Day Average $1.49B

Calls: $640.15M (43%)

Puts: $850.14M (57%)

Current vs Prior 7-Day Avg -16.42%

Calls: +52.82%

Puts: -68.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/26 1:00pm) 0.91

Prior (06/25) 0.88

Current vs Prior +3.25%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +4.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/26 1:00pm) 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 42,606,218

Calls: 24,727,876 (58%)

Puts: 17,878,342 (42%)

Prior 7-Day Average 6,086,602

Calls: 3,532,553 (58%)

Puts: 2,554,048 (42%)

Current vs Prior 7-Day Avg -4.42%

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 1.34% | 2.73%1.34% | 2.73%1.34% | 7.01%8.48% | 14.84%

Prior 2.47% | 3.51%-- | ---- | ---- | --

Current vs Prior -45.58% | -22.36%-- | ---- | ---- | --

Prior 7-Day Avg 2.54% | 3.73%-- | ---- | ---- | --

Current vs 7-Day Avg -47.16% | -26.90%-- | ---- | ---- | --

Prior 7-Day Eod 2.47% | 3.51%-- | ---- | ---- | --

Current vs 7-Day Eod -45.58% | -22.36%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.38% | 2.85%

Calls: 1.74% | 2.69%

Puts: 3.02% | 3.02%

Prior 2.19% | 3.35%

Calls: 2.41% | 2.45%

Puts: 1.96% | 4.26%

Current vs Prior +8.68% | -14.93%

Prior 7-Day Avg 2.86% | 3.30%

Calls: 2.68% | 3.47%

Puts: 3.03% | 3.13%

Current vs 7-Day Avg -16.66% | -13.64%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($978.24M) vs puts ($267.41M). Unusually high activity with volume up 110% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	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 830 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	59.30	59.70	$59.50	0.7%	25	0.92	801
$410.00	Jul 31	13.40	13.50	$13.45	0.7%	123	0.38	924
$340.00	Jul 17	50.10	50.50	$50.30	0.8%	17	0.89	1.1K
$315.00	Jul 24	74.65	75.25	$74.95	0.8%	110	0.93	19
$310.00	Jul 24	79.30	79.95	$79.63	0.8%	110	0.94	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 17	73.65	74.05	$73.85	0.5%	14	0.92	2.1K
$435.00	Jul 17	50.20	50.55	$50.38	0.7%	14	0.85	1.7K
$450.00	Jul 17	64.00	64.45	$64.22	0.7%	52	0.90	2.9K
$455.00	Jul 17	68.75	69.25	$69.00	0.7%	--	0.91	699
$420.00	Jul 17	37.35	37.65	$37.50	0.8%	32	0.77	5.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jun 29	0.05	0.06	$0.06	16.7%	107	0.01	497
$432.50	Jun 29	0.06	0.07	$0.07	14.3%	6	0.01	138
$422.50	Jun 29	0.10	0.11	$0.11	9.1%	1.3K	0.02	122
$420.00	Jun 29	0.11	0.12	$0.12	8.3%	1.5K	0.02	1.4K
$417.50	Jun 29	0.13	0.15	$0.14	14.3%	1.1K	0.03	213

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jun 29	0.07	0.08	$0.08	12.5%	250	0.01	416
$377.50	Jun 26	0.08	0.09	$0.09	11.1%	67.2K	0.04	2.0K
$345.00	Jun 29	0.08	0.09	$0.09	11.1%	568	0.01	731
$350.00	Jun 29	0.10	0.11	$0.11	9.1%	663	0.02	969
$352.50	Jun 29	0.11	0.12	$0.12	8.3%	391	0.02	350

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 422 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jun 29	67.85	74.15	$71.00	8.9%	--	1.00	75
$320.00	Jun 29	62.90	69.45	$66.18	9.9%	2	1.00	6
$330.00	Jun 29	54.70	58.30	$56.50	6.4%	136	1.00	26
$332.50	Jun 29	52.20	55.80	$54.00	6.7%	306	1.00	--
$335.00	Jun 29	49.70	53.30	$51.50	7.0%	20	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jun 26	13.15	13.50	$13.33	2.6%	11.7K	1.00	716
$402.50	Jun 26	15.55	16.15	$15.85	3.8%	78	1.00	144
$405.00	Jun 26	18.15	18.50	$18.33	1.9%	1.5K	1.00	193
$407.50	Jun 26	20.60	20.95	$20.78	1.7%	9	1.00	242
$410.00	Jun 26	23.15	23.45	$23.30	1.3%	78	1.00	616

Most actively traded options today. High liquidity = easy entry/exit. 929 active (total vol 2.1M, top 115.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jun 26	2.84	2.89	$2.87	1.7%	115.3K	0.65	7.9K
$380.00	Jun 26	6.85	7.05	$6.95	2.9%	100.9K	0.91	7.0K
$390.00	Jun 26	0.79	0.81	$0.80	2.5%	95.4K	0.26	10.0K
$387.50	Jun 26	1.53	1.58	$1.56	3.2%	85.0K	0.44	3.2K
$375.00	Jun 26	11.50	11.90	$11.70	3.4%	68.7K	0.98	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jun 26	0.20	0.21	$0.21	4.8%	99.3K	0.09	6.2K
$375.00	Jun 26	0.04	0.05	$0.05	20.0%	92.9K	0.02	5.9K
$370.00	Jun 26	0.01	0.02	$0.02	50.0%	88.9K	0.01	7.6K
$385.00	Jun 26	1.11	1.13	$1.12	1.8%	78.4K	0.35	3.7K
$372.50	Jun 26	0.02	0.03	$0.03	33.3%	74.6K	0.01	6.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 118 strikes (avg 269.7%, max 612.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jun 26	Jul 31	365.4%	52.7%	593.6%	67	68
$315.00	Jun 26	Jul 24	340.8%	53.0%	542.8%	177	44
$320.00	Jun 26	Jul 31	316.2%	50.8%	522.1%	50	85
$312.50	Jun 26	Jul 10	353.1%	58.1%	507.5%	59	119
$460.00	Jun 26	Aug 7	287.3%	47.5%	505.2%	585	10.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jun 26	Aug 7	365.4%	51.3%	612.2%	570	1.2K
$315.00	Jun 26	Aug 7	340.8%	50.3%	578.0%	663	1.2K
$320.00	Jun 26	Aug 7	316.5%	49.7%	536.7%	821	1.7K
$312.50	Jun 26	Jul 10	353.1%	58.1%	508.0%	99	501
$325.00	Jun 26	Aug 7	292.4%	49.2%	494.2%	539	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 419 found (best R:R 37.46, avg 5.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Jul 8	$0.13	$4.87	$0.13	37.46	$445.13
$395.00	$397.50	Jun 26	$0.10	$2.40	$0.10	24.00	$395.10
$437.50	$440.00	Jul 8	$0.10	$2.40	$0.10	24.00	$437.60
$455.00	$460.00	Jul 17	$0.22	$4.78	$0.22	21.73	$455.22
$417.50	$420.00	Jul 1	$0.12	$2.38	$0.12	19.83	$417.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Jul 17	$0.14	$4.86	$0.14	34.71	$314.86
$320.00	$315.00	Jul 17	$0.16	$4.84	$0.16	30.25	$319.84
$340.00	$337.50	Jul 8	$0.10	$2.40	$0.10	24.00	$339.90
$357.50	$355.00	Jul 1	$0.11	$2.39	$0.11	21.73	$357.39
$335.00	$332.50	Jul 10	$0.11	$2.39	$0.11	21.73	$334.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 40.67, avg 3.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Jul 6	$4.85	$4.85	$0.15	32.33	$344.85
$320.00	$330.00	Jun 29	$9.68	$9.68	$0.32	30.25	$329.68
$315.00	$320.00	Jun 29	$4.82	$4.82	$0.18	26.78	$319.82
$357.50	$360.00	Jun 26	$2.40	$2.40	$0.10	24.00	$359.90
$375.00	$377.50	Jun 26	$2.40	$2.40	$0.10	24.00	$377.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$445.00	Jul 6	$4.88	$4.88	$0.12	40.67	$445.12
$430.00	$425.00	Jul 6	$4.87	$4.87	$0.13	37.46	$425.13
$460.00	$455.00	Jul 17	$4.85	$4.85	$0.15	32.33	$455.15
$437.50	$430.00	Jul 6	$7.25	$7.25	$0.25	29.00	$430.25
$440.00	$435.00	Jul 2	$4.83	$4.83	$0.17	28.41	$435.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $0.66, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$430.00	Jun 26	Jun 29	$0.06	183.6%	49.9%
$432.50	Jun 26	Jun 29	$0.06	192.7%	51.8%
$427.50	Jun 26	Jun 29	$0.07	174.1%	48.4%
$425.00	Jun 26	Jun 29	$0.08	164.8%	46.7%
$310.00	Jun 26	Jul 1	$0.09	365.4%	79.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$417.50	Jun 26	Jun 29	$0.05	151.8%	41.9%
$422.50	Jun 26	Jun 29	$0.05	172.4%	45.2%
$430.00	Jun 26	Jun 29	$0.05	183.3%	49.9%
$325.00	Jun 26	Jun 29	$0.06	292.4%	78.2%
$335.00	Jun 26	Jun 29	$0.06	245.0%	66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 421 found (cheapest 1.00% of stock, avg 10.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$387.50	Jun 26	$1.56	$2.32	$3.88	$383.62	$391.38	1.00%
$385.00	Jun 26	$2.87	$1.12	$3.99	$381.01	$388.99	1.03%
$390.00	Jun 26	$0.80	$4.08	$4.88	$385.12	$394.88	1.26%
$382.50	Jun 26	$4.72	$0.50	$5.22	$377.28	$387.72	1.35%
$392.50	Jun 26	$0.37	$6.10	$6.47	$386.03	$398.97	1.67%
$380.00	Jun 26	$6.95	$0.21	$7.16	$372.84	$387.16	1.85%
$395.00	Jun 26	$0.16	$8.40	$8.56	$386.44	$403.56	2.21%
$387.50	Jun 29	$4.30	$4.97	$9.27	$378.23	$396.77	2.40%
$385.00	Jun 29	$5.58	$3.75	$9.33	$375.67	$394.33	2.41%
$377.50	Jun 26	$9.30	$0.09	$9.39	$368.11	$386.89	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 5.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$380.00	Jun 26	$0.16	$0.21	$0.37	$379.63	$395.37
$392.50	$380.00	Jun 26	$0.37	$0.21	$0.58	$379.42	$393.08
$395.00	$382.50	Jun 26	$0.16	$0.50	$0.66	$381.84	$395.66
$392.50	$382.50	Jun 26	$0.37	$0.50	$0.87	$381.63	$393.37
$390.00	$380.00	Jun 26	$0.80	$0.21	$1.01	$378.99	$391.01
$395.00	$385.00	Jun 26	$0.16	$1.12	$1.28	$383.72	$396.28
$390.00	$382.50	Jun 26	$0.80	$0.50	$1.30	$381.20	$391.30
$392.50	$385.00	Jun 26	$0.37	$1.12	$1.49	$383.51	$393.99
$387.50	$380.00	Jun 26	$1.56	$0.21	$1.77	$378.23	$389.27
$390.00	$385.00	Jun 26	$0.80	$1.12	$1.92	$383.08	$391.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 44.45, avg credit $4.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
345/348	350/355	Jul 6	$4.89	$0.11	44.45	$342.61	$354.89
315/320	325/330	Jul 17	$4.88	$0.12	40.67	$315.12	$329.88
310/315	325/330	Jul 17	$4.86	$0.14	34.71	$310.14	$329.86
315/320	330/335	Jul 17	$4.86	$0.14	34.71	$315.14	$334.86
310/315	330/335	Jul 17	$4.84	$0.16	30.25	$310.16	$334.84
320/325	335/340	Jul 31	$4.82	$0.18	26.78	$320.18	$339.82
310/315	320/325	Jul 17	$4.80	$0.20	24.00	$310.20	$324.80
345/348	360/362	Jul 6	$2.39	$0.11	21.73	$345.11	$362.39
335/340	345/350	Jul 24	$4.78	$0.22	21.73	$335.22	$349.78
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. 444 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$450.00	$455.00	$460.00	Jul 17	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Jul 17	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Jul 17	$0.06	$4.94	82.33
$450.00	$455.00	$460.00	Jul 24	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	Jul 17	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$445.00	$450.00	Jul 6	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Jul 17	$0.06	$4.94	82.33
$310.00	$315.00	$320.00	Jul 24	$0.06	$4.94	82.33
$315.00	$320.00	$325.00	Jul 24	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Jul 31	$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. 383 found (best net $-6.81, 376 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$460.00	1:2	Jul 6	-$0.29	$4.71
$445.00	$450.00	1:2	Jul 8	-$0.56	$4.44
$455.00	$460.00	1:2	Jul 17	-$1.20	$3.80
$450.00	$455.00	1:2	Jul 17	-$1.37	$3.63
$445.00	$450.00	1:2	Jul 17	-$1.58	$3.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$420.00	1:2	Jul 8	-$6.81	$23.19
$325.00	$320.00	1:2	Jun 29	-$0.01	$4.99
$315.00	$310.00	1:2	Jun 29	-$0.05	$4.95
$320.00	$315.00	1:2	Jun 29	-$0.06	$4.94
$330.00	$325.00	1:2	Jun 29	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 5.88%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 7	$22.75	0.51	0.8%	5.88%	6.72%	5	19
$390.00	Jul 31	$21.20	0.51	0.8%	5.48%	6.32%	92	1.1K
$395.00	Aug 7	$20.40	0.48	2.1%	5.27%	7.41%	3	1
$395.00	Jul 31	$18.95	0.48	2.1%	4.90%	7.03%	33	201
$390.00	Jul 24	$18.90	0.50	0.8%	4.89%	5.73%	1.1K	844
$400.00	Aug 7	$18.45	0.45	3.4%	4.77%	8.20%	463	50
$400.00	Jul 31	$16.95	0.44	3.4%	4.38%	7.81%	474	1.4K
$395.00	Jul 24	$16.70	0.47	2.1%	4.32%	6.45%	111	475
$405.00	Aug 7	$16.45	0.41	4.7%	4.25%	8.97%	12	1
$387.50	Jul 17	$15.95	0.52	0.2%	4.12%	4.32%	777	379

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 1,235,445

Total Puts 1,119,381

Put/Call Ratio 0.91

Net Difference 116,064

Prior's Put/Call Breakdown

Total Calls 596,751

Total Puts 523,676

Put/Call Ratio 0.88

Net Difference 73,075

Prior 7-Day Put/Call Summary

Total Calls 9,202,906

Total Puts 8,003,429

Average Put/Call Ratio 0.87

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