NEW Tour v215
TSLA
TESLA INC
$379.96 +1.29%
(6/26 14:01) ◀
|
Friday, June 26, 2026 (3:00pm EST)
January 2026
|
▶ (6/26 16:03)
◀ 6/26 15:02 ▶

Option Volume

Detail
ℹ
Current (06/26 3:00pm) 3,079,758
Calls: 1,549,143 (50%)
Puts: 1,530,615 (50%)
Prior (06/25) 1,450,903
Calls: 756,832 (52%)
Puts: 694,071 (48%)
Current vs Prior +112.26%
Calls: +104.69% (Calls)
Puts: +120.53% (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 +25.29%
Calls: +17.83%
Puts: +33.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/26 3:00pm) $1.30B
Calls: $672.22M (52%)
Puts: $631.86M (48%)
Prior (06/25) $1.24B
Calls: $447.53M (36%)
Puts: $794.29M (64%)
Current vs Prior +5.01%
Calls: +50.21%
Puts: -20.45%
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 -12.49%
Calls: +5.01%
Puts: -25.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/26 3:00pm) 0.99
Prior (06/25) 0.92
Current vs Prior +7.74%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +13.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/26 3:00pm) 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
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 1.12% | 2.70%1.12% | 2.70%1.12% | 7.09%8.57% | 14.90%
Prior 2.47% | 3.51%-- | ---- | ---- | --
Current vs Prior -54.75% | -23.15%-- | ---- | ---- | --
Prior 7-Day Avg 2.54% | 3.73%-- | ---- | ---- | --
Current vs 7-Day Avg -56.06% | -27.64%-- | ---- | ---- | --
Prior 7-Day Eod 2.47% | 3.51%-- | ---- | ---- | --
Current vs 7-Day Eod -54.75% | -23.15%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 2.98%
Calls: 5.15% | 2.57%
Puts: 5.26% | 3.39%
Prior 2.19% | 3.35%
Calls: 2.41% | 2.45%
Puts: 1.96% | 4.26%
Current vs Prior +137.90% | -11.04%
Prior 7-Day Avg 2.86% | 3.30%
Calls: 2.68% | 3.47%
Puts: 3.03% | 3.13%
Current vs 7-Day Avg +82.44% | -9.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 112% 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)
TimeSmart MoneyRetailOverall
14:00BULLISHNEUTRALBULLISH
13:00BULLISHNEUTRALBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 839 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 3173.9574.45$74.200.7%100.9110
$310.00Jul 2472.9573.45$73.200.7%1140.9349
$330.00Jul 1752.9553.35$53.150.8%560.90801
$305.00Jul 3178.5079.10$78.800.8%100.933
$320.00Jul 1762.2062.75$62.480.9%210.93361
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1770.4570.90$70.680.6%530.912.9K
$455.00Jul 1775.2575.75$75.500.7%--0.92699
$440.00Jul 2462.4562.90$62.680.7%440.84543
$445.00Jul 1765.6066.10$65.850.8%190.90732
$430.00Jul 1751.6552.05$51.850.8%340.863.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jun 290.050.06$0.0616.7%2.0K0.011.4K
$417.50Jun 290.060.07$0.0714.3%1.1K0.01213
$415.00Jun 290.070.08$0.0812.5%1.4K0.01718
$412.50Jun 290.080.09$0.0911.1%3470.02393
$410.00Jun 290.100.11$0.119.1%3.3K0.021.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$347.50Jun 290.100.11$0.119.1%3090.02178
$375.00Jun 260.110.13$0.1216.7%116.2K0.075.9K
$350.00Jun 290.110.13$0.1216.7%7720.02969
$315.00Jul 10.130.15$0.1414.3%620.0119
$320.00Jul 10.140.17$0.1618.8%720.01583

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 439 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Jun 2673.4575.45$74.452.7%1381.0038
$307.50Jun 2670.4574.30$72.385.3%1441.008
$310.00Jun 2668.0070.40$69.203.5%781.0058
$312.50Jun 2665.5067.90$66.703.6%581.00119
$315.00Jun 2662.9565.40$64.183.8%681.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 149.8050.45$50.131.3%4501.00451
$437.50Jul 157.0557.95$57.501.6%31.00--
$440.00Jul 159.4560.40$59.931.6%11.00--
$435.00Jul 254.8055.50$55.151.3%421.00166
$440.00Jul 259.8560.35$60.100.8%151.00245

Most actively traded options today. High liquidity = easy entry/exit. 953 active (total vol 2.8M, top 173.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Jun 260.140.16$0.1513.3%154.8K0.107.9K
$390.00Jun 260.020.03$0.0333.3%140.6K0.0210.0K
$380.00Jun 261.241.30$1.274.7%121.5K0.537.0K
$387.50Jun 260.040.05$0.0520.0%120.7K0.033.2K
$382.50Jun 260.440.48$0.468.7%87.9K0.263.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jun 261.291.36$1.335.3%173.7K0.476.2K
$385.00Jun 265.005.30$5.155.8%130.1K0.903.7K
$382.50Jun 262.953.10$3.035.0%124.4K0.742.5K
$375.00Jun 260.110.13$0.1216.7%116.2K0.075.9K
$377.50Jun 260.440.47$0.456.7%100.9K0.202.0K

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 486.6%, max 1054.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jun 26Aug 7595.2%51.6%1053.6%13938
$310.00Jun 26Jul 31554.2%52.0%966.2%8868
$455.00Jun 26Aug 7485.1%48.7%895.7%1721.7K
$315.00Jun 26Jul 24513.8%52.2%884.1%18244
$312.50Jun 26Jul 10534.0%56.0%853.7%59119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$305.00Jun 26Aug 7595.4%51.6%1054.1%1141.6K
$310.00Jun 26Aug 7554.2%49.9%1011.7%5701.2K
$315.00Jun 26Aug 7513.8%49.7%933.9%6651.2K
$455.00Jun 26Jul 31485.1%49.2%886.2%418
$320.00Jun 26Aug 7473.8%49.0%868.0%8291.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 408 found (best R:R 32.33, avg 5.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$455.00Jul 17$0.19$4.81$0.1925.32$450.19
$417.50$420.00Jul 2$0.10$2.40$0.1024.00$417.60
$430.00$432.50Jul 8$0.10$2.40$0.1024.00$430.10
$397.50$400.00Jun 29$0.11$2.39$0.1121.73$397.61
$435.00$437.50Jul 10$0.11$2.39$0.1121.73$435.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$305.00Jul 17$0.15$4.85$0.1532.33$309.85
$315.00$310.00Jul 17$0.18$4.82$0.1826.78$314.82
$345.00$342.50Jul 2$0.11$2.39$0.1121.73$344.89
$340.00$337.50Jul 6$0.11$2.39$0.1121.73$339.89
$332.50$330.00Jul 8$0.11$2.39$0.1121.73$332.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 633 found (best R:R 86.50, avg 3.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$337.50Jul 1$17.30$17.30$0.2086.50$337.30
$320.00$330.00Jun 29$9.85$9.85$0.1565.67$329.85
$317.50$330.00Jul 8$12.20$12.20$0.3040.67$329.70
$325.00$330.00Jul 10$4.85$4.85$0.1532.33$329.85
$305.00$310.00Jul 17$4.85$4.85$0.1532.33$309.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$437.50$430.00Jul 1$7.37$7.37$0.1356.69$430.13
$450.00$445.00Jul 10$4.88$4.88$0.1240.67$445.12
$445.00$440.00Jul 10$4.87$4.87$0.1337.46$440.13
$450.00$420.00Jul 8$29.00$29.00$1.0029.00$421.00
$450.00$445.00Jul 17$4.83$4.83$0.1728.41$445.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $0.78, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$417.50Jun 26Jun 29$0.06267.9%45.1%
$415.00Jun 26Jun 29$0.07252.2%43.4%
$412.50Jun 26Jun 29$0.08253.0%41.6%
$410.00Jun 26Jun 29$0.09245.6%40.1%
$407.50Jun 26Jun 29$0.11227.7%38.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$407.50Jun 26Jun 29$0.05227.7%38.7%
$430.00Jun 26Jun 29$0.05343.8%54.7%
$337.50Jun 26Jun 29$0.06337.2%56.8%
$435.00Jun 26Jun 29$0.06373.1%57.5%
$437.50Jun 26Jun 29$0.06387.3%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 439 found (cheapest 0.68% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Jun 26$1.27$1.33$2.60$377.40$382.600.68%
$377.50Jun 26$2.91$0.45$3.36$374.14$380.860.88%
$382.50Jun 26$0.46$3.03$3.49$379.01$385.990.92%
$375.00Jun 26$5.08$0.12$5.20$369.80$380.201.37%
$385.00Jun 26$0.15$5.15$5.30$379.70$390.301.39%
$372.50Jun 26$7.53$0.03$7.56$364.94$380.061.99%
$387.50Jun 26$0.05$7.53$7.58$379.92$395.081.99%
$380.00Jun 29$4.47$4.43$8.90$371.10$388.902.34%
$377.50Jun 29$5.83$3.30$9.13$368.37$386.632.40%
$382.50Jun 29$3.33$5.78$9.11$373.39$391.612.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$385.00$375.00Jun 26$0.15$0.12$0.27$374.73$385.27
$382.50$375.00Jun 26$0.46$0.12$0.58$374.42$383.08
$385.00$377.50Jun 26$0.15$0.45$0.60$376.90$385.60
$382.50$377.50Jun 26$0.46$0.45$0.91$376.59$383.41
$385.00$380.00Jun 26$0.15$1.33$1.48$378.52$386.48
$382.50$380.00Jun 26$0.46$1.33$1.79$378.21$384.29
$392.50$370.00Jun 29$0.83$1.21$2.04$367.96$394.54
$390.00$370.00Jun 29$1.19$1.21$2.40$367.60$392.40
$392.50$372.50Jun 29$0.83$1.73$2.56$369.94$395.06
$387.50$370.00Jun 29$1.71$1.21$2.92$367.08$390.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 274 found (best R:R 44.45, avg credit $4.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
305/310315/320Jul 17$4.89$0.1144.45$305.11$319.89
315/320325/330Jul 17$4.89$0.1144.45$315.11$329.89
310/315320/325Jul 24$4.87$0.1337.46$310.13$324.87
310/315320/325Jul 17$4.86$0.1434.71$310.14$324.86
305/310320/325Jul 17$4.83$0.1728.41$305.17$324.83
310/315325/330Jul 17$4.83$0.1728.41$310.17$329.83
305/310315/320Jul 24$4.83$0.1728.41$305.17$319.83
310/315320/325Jul 31$4.83$0.1728.41$310.17$324.83
320/325330/335Jul 24$4.81$0.1925.32$320.19$334.81
305/310325/330Jul 17$4.80$0.2024.00$305.20$329.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 460 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$435.00$440.00Aug 7$0.05$4.9599.00
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$430.00$435.00$440.00Jul 17$0.06$4.9482.33
$445.00$450.00$455.00Jul 17$0.06$4.9482.33
$305.00$310.00$315.00Jul 17$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$445.00$450.00Jul 31$0.05$4.9599.00
$415.00$420.00$425.00Jul 6$0.06$4.9482.33
$310.00$315.00$320.00Jul 17$0.06$4.9482.33
$315.00$320.00$325.00Jul 17$0.06$4.9482.33
$360.00$365.00$370.00Aug 7$0.06$4.9482.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 378 found (best net $-12.15, 369 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$340.001:2Aug 7-$20.51$14.49
$445.00$450.001:2Jul 8-$0.43$4.57
$450.00$455.001:2Jul 17-$1.13$3.87
$445.00$450.001:2Jul 17-$1.26$3.74
$440.00$445.001:2Jul 17-$1.47$3.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Jul 8-$12.15$17.85
$315.00$310.001:2Jun 29-$0.02$4.98
$310.00$305.001:2Jun 29-$0.03$4.97
$325.00$320.001:2Jun 29-$0.03$4.97
$320.00$315.001:2Jun 29-$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 192 found (best yield 6.32%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 7$24.000.540.0%6.32%6.33%203
$380.00Jul 31$22.500.530.0%5.92%5.93%295385
$385.00Aug 7$21.600.501.3%5.68%7.01%3622
$380.00Jul 24$20.250.530.0%5.33%5.34%1.1K794
$385.00Jul 31$20.150.501.3%5.30%6.63%107344
$390.00Aug 7$19.750.472.6%5.20%7.84%819
$390.00Jul 31$17.950.462.6%4.72%7.37%1901.1K
$385.00Jul 24$17.850.491.3%4.70%6.02%212466
$395.00Aug 7$17.650.444.0%4.65%8.60%31
$380.00Jul 17$16.100.530.0%4.24%4.25%1.4K3.2K

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 1,549,143
Total Puts 1,530,615
Put/Call Ratio 0.99
Net Difference 18,528

Prior's Put/Call Breakdown

Total Calls 756,832
Total Puts 694,071
Put/Call Ratio 0.92
Net Difference 62,761

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...

Chart Title

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All