TSLA - Options Database

TSLA

TESLA INC

$384.55 +2.51%

(6/26 13:02) ◀

Friday, June 26, 2026 (2:00pm EST)

▶ (6/26 15:02)

◀ 6/26 14:01 ▶

Option Volume

Detail

ℹ

Current (06/26 2:00pm) 2,676,428

Calls: 1,381,818 (52%)

Puts: 1,294,610 (48%)

Prior (06/25) 1,273,267

Calls: 677,205 (53%)

Puts: 596,062 (47%)

Current vs Prior +110.20%

Calls: +104.05% (Calls)

Puts: +117.19% (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 +8.88%

Calls: +5.11%

Puts: +13.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/26 2:00pm) $1.25B

Calls: $877.24M (70%)

Puts: $373.18M (30%)

Prior (06/25) $971.71M

Calls: $399.45M (41%)

Puts: $572.26M (59%)

Current vs Prior +28.68%

Calls: +119.61%

Puts: -34.79%

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 -16.10%

Calls: +37.04%

Puts: -56.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/26 2:00pm) 0.94

Prior (06/25) 0.88

Current vs Prior +6.44%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +7.92%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/26 2:00pm) 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 1.17% | 2.65%1.17% | 2.65%1.17% | 6.99%8.48% | 14.81%

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

Current vs Prior -52.65% | -24.51%-- | ---- | ---- | --

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

Current vs 7-Day Avg -54.03% | -28.92%-- | ---- | ---- | --

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

Current vs 7-Day Eod -52.65% | -24.51%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.50% | 1.98%

Calls: 3.25% | 1.79%

Puts: 1.74% | 2.17%

Prior 2.19% | 3.35%

Calls: 2.41% | 2.45%

Puts: 1.96% | 4.26%

Current vs Prior +14.16% | -40.90%

Prior 7-Day Avg 2.86% | 3.30%

Calls: 2.68% | 3.47%

Puts: 3.03% | 3.13%

Current vs 7-Day Avg -12.46% | -40.00%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($877.24M). 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
13:00	BULLISH	NEUTRAL	BULLISH
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 812 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	57.25	57.60	$57.43	0.6%	25	0.92	801
$382.50	Jul 10	14.25	14.35	$14.30	0.7%	552	0.55	234
$310.00	Jul 24	77.30	77.85	$77.57	0.7%	114	0.94	49
$325.00	Jul 17	61.95	62.40	$62.18	0.7%	8	0.93	130
$340.00	Jul 17	48.10	48.50	$48.30	0.8%	27	0.88	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	66.05	66.45	$66.25	0.6%	52	0.90	2.9K
$455.00	Jul 17	70.80	71.25	$71.03	0.6%	--	0.91	699
$460.00	Jul 17	75.65	76.15	$75.90	0.7%	14	0.92	2.1K
$460.00	Jun 26	75.05	75.60	$75.32	0.7%	2	1.00	--
$445.00	Jul 17	61.25	61.70	$61.48	0.7%	19	0.89	732

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jun 29	0.05	0.06	$0.06	16.7%	594	0.01	1.0K
$420.00	Jun 29	0.08	0.09	$0.09	11.1%	1.8K	0.02	1.4K
$392.50	Jun 26	0.09	0.10	$0.10	10.0%	38.8K	0.05	3.2K
$415.00	Jun 29	0.11	0.12	$0.12	8.3%	946	0.02	718
$460.00	Jul 1	0.12	0.14	$0.13	15.4%	1.1K	0.01	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Jun 26	0.09	0.10	$0.10	10.0%	71.3K	0.05	2.0K
$352.50	Jun 29	0.10	0.11	$0.11	9.1%	470	0.02	350
$355.00	Jun 29	0.11	0.13	$0.12	16.7%	1.6K	0.02	457
$315.00	Jul 1	0.12	0.14	$0.13	15.4%	62	0.01	19
$357.50	Jun 29	0.13	0.15	$0.14	14.3%	666	0.03	611

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 431 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Jun 26	72.80	75.05	$73.93	3.0%	68	1.00	58
$312.50	Jun 26	70.25	72.45	$71.35	3.1%	58	1.00	119
$315.00	Jun 26	68.85	69.95	$69.40	1.6%	67	1.00	25
$317.50	Jun 26	66.70	67.55	$67.13	1.3%	20	1.00	20
$320.00	Jun 26	63.65	65.35	$64.50	2.6%	49	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$437.50	Jul 1	52.45	53.25	$52.85	1.5%	3	1.00	--
$440.00	Jul 1	55.00	55.90	$55.45	1.6%	1	1.00	--
$440.00	Jul 2	55.20	55.95	$55.58	1.3%	14	1.00	245
$445.00	Jul 2	60.10	60.90	$60.50	1.3%	--	1.00	23
$450.00	Jul 2	65.10	65.75	$65.43	1.0%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 938 active (total vol 2.3M, top 130.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jun 26	1.25	1.31	$1.28	4.7%	130.2K	0.48	7.9K
$390.00	Jun 26	0.20	0.22	$0.21	9.5%	122.7K	0.11	10.0K
$387.50	Jun 26	0.51	0.54	$0.53	5.7%	109.7K	0.25	3.2K
$380.00	Jun 26	4.80	5.00	$4.90	4.1%	104.7K	0.88	7.0K
$382.50	Jun 26	2.72	2.81	$2.77	3.2%	70.2K	0.72	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jun 26	1.70	1.73	$1.72	1.7%	112.6K	0.52	3.7K
$375.00	Jun 26	0.03	0.04	$0.04	25.0%	97.5K	0.02	5.9K
$370.00	Jun 26	0.00	0.01	$0.01	100.0%	92.8K	0.00	7.6K
$382.50	Jun 26	0.69	0.70	$0.70	1.4%	84.8K	0.27	2.5K
$372.50	Jun 26	0.01	0.02	$0.02	50.0%	76.2K	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. 117 strikes (avg 339.6%, max 755.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jun 26	Jul 31	429.6%	52.3%	720.8%	68	68
$315.00	Jun 26	Jul 24	399.9%	52.6%	660.7%	181	44
$460.00	Jun 26	Aug 7	354.9%	48.0%	638.9%	2.6K	10.3K
$320.00	Jun 26	Jul 31	370.6%	50.5%	633.7%	50	85
$312.50	Jun 26	Jul 10	414.7%	57.3%	624.3%	59	119

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$310.00	Jun 26	Aug 7	429.6%	50.2%	755.2%	570	1.2K
$315.00	Jun 26	Aug 7	399.9%	49.6%	706.0%	665	1.2K
$320.00	Jun 26	Aug 7	370.6%	48.9%	657.6%	829	1.7K
$312.50	Jun 26	Jul 10	414.7%	57.3%	624.3%	99	501
$460.00	Jun 26	Jul 24	354.9%	49.8%	612.6%	2	69

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 44.45, avg 5.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$445.00	$450.00	Jul 8	$0.11	$4.89	$0.11	44.45	$445.11
$435.00	$437.50	Jul 8	$0.10	$2.40	$0.10	24.00	$435.10
$440.00	$442.50	Jul 10	$0.10	$2.40	$0.10	24.00	$440.10
$455.00	$460.00	Jul 17	$0.20	$4.80	$0.20	24.00	$455.20
$390.00	$392.50	Jun 26	$0.11	$2.39	$0.11	21.73	$390.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$315.00	$310.00	Jul 17	$0.15	$4.85	$0.15	32.33	$314.85
$320.00	$315.00	Jul 17	$0.19	$4.81	$0.19	25.32	$319.81
$350.00	$347.50	Jul 2	$0.11	$2.39	$0.11	21.73	$349.89
$345.00	$342.50	Jul 6	$0.11	$2.39	$0.11	21.73	$344.89
$332.50	$330.00	Jul 10	$0.11	$2.39	$0.11	21.73	$332.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 115.67, avg 3.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$337.50	Jul 1	$17.35	$17.35	$0.15	115.67	$337.35
$330.00	$335.00	Jul 10	$4.88	$4.88	$0.12	40.67	$334.88
$330.00	$335.00	Jul 6	$4.87	$4.87	$0.13	37.46	$334.87
$310.00	$315.00	Jul 2	$4.85	$4.85	$0.15	32.33	$314.85
$315.00	$320.00	Jul 17	$4.83	$4.83	$0.17	28.41	$319.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$437.50	$430.00	Jul 6	$7.31	$7.31	$0.19	38.47	$430.19
$445.00	$440.00	Jul 10	$4.87	$4.87	$0.13	37.46	$440.13
$460.00	$455.00	Jul 17	$4.87	$4.87	$0.13	37.46	$455.13
$437.50	$430.00	Jul 1	$7.25	$7.25	$0.25	29.00	$430.25
$435.00	$430.00	Jul 2	$4.82	$4.82	$0.18	26.78	$430.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $0.76, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$425.00	Jun 26	Jun 29	$0.06	208.0%	47.6%
$422.50	Jun 26	Jun 29	$0.07	196.8%	46.0%
$420.00	Jun 26	Jun 29	$0.08	185.4%	43.8%
$417.50	Jun 26	Jun 29	$0.09	173.9%	42.2%
$365.00	Jun 26	Jun 29	$0.10	117.6%	36.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$415.00	Jun 26	Jun 29	$0.05	162.2%	40.5%
$335.00	Jun 26	Jun 29	$0.06	284.6%	64.4%
$337.50	Jun 26	Jun 29	$0.06	270.5%	61.3%
$340.00	Jun 26	Jun 29	$0.06	256.4%	58.3%
$332.50	Jun 26	Jun 29	$0.07	298.8%	68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 429 found (cheapest 0.78% of stock, avg 10.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$385.00	Jun 26	$1.28	$1.72	$3.00	$382.00	$388.00	0.78%
$382.50	Jun 26	$2.77	$0.70	$3.47	$379.03	$385.97	0.90%
$387.50	Jun 26	$0.53	$3.45	$3.98	$383.52	$391.48	1.03%
$390.00	Jun 26	$0.21	$5.60	$5.81	$384.19	$395.81	1.51%
$377.50	Jun 26	$7.18	$0.10	$7.28	$370.22	$384.78	1.89%
$392.50	Jun 26	$0.10	$8.00	$8.10	$384.40	$400.60	2.11%
$385.00	Jun 29	$4.28	$4.60	$8.88	$376.12	$393.88	2.31%
$382.50	Jun 29	$5.60	$3.45	$9.05	$373.45	$391.55	2.35%
$387.50	Jun 29	$3.18	$6.03	$9.21	$378.29	$396.71	2.40%
$375.00	Jun 26	$9.63	$0.04	$9.67	$365.33	$384.67	2.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 5.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$377.50	Jun 26	$0.21	$0.10	$0.31	$377.19	$390.31
$387.50	$377.50	Jun 26	$0.53	$0.10	$0.63	$376.87	$388.13
$390.00	$382.50	Jun 26	$0.21	$0.70	$0.91	$381.59	$390.91
$387.50	$382.50	Jun 26	$0.53	$0.70	$1.23	$381.27	$388.73
$385.00	$377.50	Jun 26	$1.28	$0.10	$1.38	$376.12	$386.38
$385.00	$382.50	Jun 26	$1.28	$0.70	$1.98	$380.52	$386.98
$395.00	$372.50	Jun 29	$1.15	$0.87	$2.02	$370.48	$397.02
$395.00	$375.00	Jun 29	$1.15	$1.25	$2.40	$372.60	$397.40
$392.50	$372.50	Jun 29	$1.64	$0.87	$2.51	$369.99	$395.01
$392.50	$375.00	Jun 29	$1.64	$1.25	$2.89	$372.11	$395.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 49.00, avg credit $4.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
310/315	320/325	Jul 31	$4.90	$0.10	49.00	$310.10	$324.90
325/330	335/340	Jul 17	$4.87	$0.13	37.46	$325.13	$339.87
325/330	335/340	Jul 24	$4.84	$0.16	30.25	$325.16	$339.84
330/332	335/340	Jul 10	$4.81	$0.19	25.32	$327.69	$339.81
320/325	335/340	Jul 17	$4.81	$0.19	25.32	$320.19	$339.81
310/315	320/325	Jul 24	$4.81	$0.19	25.32	$310.19	$324.81
348/350	360/362	Jul 8	$2.40	$0.10	24.00	$347.60	$362.40
315/320	325/330	Jul 31	$4.79	$0.21	22.81	$315.21	$329.79
320/325	330/335	Jul 17	$4.78	$0.22	21.73	$320.22	$334.78
325/330	335/340	Jul 31	$4.78	$0.22	21.73	$325.22	$339.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 446 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Jul 24	$0.05	$4.95	99.00
$315.00	$320.00	$325.00	Jul 24	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Aug 7	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 17	$0.07	$4.93	70.43
$430.00	$435.00	$440.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$310.00	$315.00	$320.00	Aug 7	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	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
$330.00	$335.00	$340.00	Jul 24	$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. 380 found (best net $-8.37, 372 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$460.00	1:2	Jul 6	-$0.27	$4.73
$445.00	$450.00	1:2	Jul 8	-$0.51	$4.49
$455.00	$460.00	1:2	Jul 17	-$1.07	$3.93
$450.00	$455.00	1:2	Jul 17	-$1.23	$3.77
$445.00	$450.00	1:2	Jul 17	-$1.42	$3.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$420.00	1:2	Jul 8	-$8.37	$21.63
$325.00	$320.00	1:2	Jun 29	-$0.03	$4.97
$315.00	$310.00	1:2	Jun 29	-$0.05	$4.95
$330.00	$325.00	1:2	Jun 29	-$0.05	$4.95
$320.00	$315.00	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. 190 found (best yield 5.93%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Aug 7	$22.80	0.53	0.1%	5.93%	6.05%	32	22
$385.00	Jul 31	$22.40	0.53	0.1%	5.82%	5.94%	79	344
$390.00	Aug 7	$20.95	0.50	1.4%	5.45%	6.87%	6	19
$385.00	Jul 24	$20.10	0.53	0.1%	5.23%	5.34%	202	466
$390.00	Jul 31	$20.10	0.50	1.4%	5.23%	6.64%	123	1.1K
$395.00	Aug 7	$19.20	0.47	2.7%	4.99%	7.71%	3	1
$395.00	Jul 31	$17.85	0.46	2.7%	4.64%	7.36%	40	201
$390.00	Jul 24	$17.75	0.49	1.4%	4.62%	6.03%	1.1K	844
$400.00	Aug 7	$17.50	0.44	4.0%	4.55%	8.57%	463	50
$385.00	Jul 17	$16.00	0.52	0.1%	4.16%	4.28%	2.7K	3.0K

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 1,381,818

Total Puts 1,294,610

Put/Call Ratio 0.94

Net Difference 87,208

Prior's Put/Call Breakdown

Total Calls 677,205

Total Puts 596,062

Put/Call Ratio 0.88

Net Difference 81,143

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