TSLA - Options Database

TSLA

TESLA INC

$397.69 +4.74%

(6/29 10:01) ◀

Monday, June 29, 2026 (11:00am)

▶ (6/29 12:02)

◀ 6/29 11:01 ▶

Option Volume

Detail

ℹ

Current (06/29 11:00am) 1,314,265

Calls: 831,554 (63%)

Puts: 482,711 (37%)

Prior (06/26) 1,067,153

Calls: 563,162 (53%)

Puts: 503,991 (47%)

Current vs Prior +23.16%

Calls: +47.66% (Calls)

Puts: -4.22% (Puts)

Prior 7-Day Total 18,522,827

Calls: 9,772,286 (53%)

Puts: 8,750,541 (47%)

Prior 7-Day Average 2,646,118

Calls: 1,396,040 (53%)

Puts: 1,250,077 (47%)

Current vs Prior 7-Day Avg -50.33%

Calls: -40.43%

Puts: -61.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29 11:00am) $836.90M

Calls: $668.64M (80%)

Puts: $168.26M (20%)

Prior (06/26) $553.78M

Calls: $361.90M (65%)

Puts: $191.88M (35%)

Current vs Prior +51.13%

Calls: +84.76%

Puts: -12.31%

Prior 7-Day Total $10.33B

Calls: $4.42B (43%)

Puts: $5.92B (57%)

Prior 7-Day Average $1.48B

Calls: $631.03M (43%)

Puts: $845.21M (57%)

Current vs Prior 7-Day Avg -43.31%

Calls: +5.96%

Puts: -80.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29 11:00am) 0.58

Prior (06/26) 0.89

Current vs Prior -35.14%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -34.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29 11:00am) 5,562,805

Calls: 3,212,071 (58%)

Puts: 2,350,734 (42%)

Prior (06/26) 5,817,616

Calls: 3,382,827 (58%)

Puts: 2,434,789 (42%)

Current vs Prior -4.38%

Prior 7-Day Total 41,794,949

Calls: 24,247,148 (58%)

Puts: 17,547,801 (42%)

Prior 7-Day Average 5,970,707

Calls: 3,463,878 (58%)

Puts: 2,506,828 (42%)

Current vs Prior 7-Day Avg -6.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (06/29) | Next (07/01)Expiry (06/29) | Next (07/01)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.62% | 3.60%1.62% | 3.60%6.73% | 8.25%8.25% | 14.68%

Prior 2.67% | 4.27%-- | ---- | ---- | --

Current vs Prior -39.33% | -15.59%-- | ---- | ---- | --

Prior 7-Day Avg 2.57% | 3.87%-- | ---- | ---- | --

Current vs 7-Day Avg -36.90% | -6.93%-- | ---- | ---- | --

Prior 7-Day Eod 2.67% | 4.27%-- | ---- | ---- | --

Current vs 7-Day Eod -39.33% | -15.59%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.26% | 1.73%

Calls: 1.92% | 1.50%

Puts: 2.60% | 1.95%

Prior 7.85% | 7.46%

Calls: 8.29% | 6.45%

Puts: 7.42% | 8.46%

Current vs Prior -71.21% | -76.81%

Prior 7-Day Avg 3.56% | 4.04%

Calls: 3.34% | 4.10%

Puts: 3.77% | 3.98%

Current vs 7-Day Avg -36.44% | -57.18%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($668.64M) vs puts ($168.26M). Elevated premium activity with dollar volume up 51% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 35% - 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 786 of results (avg 2.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	59.90	60.35	$60.13	0.7%	8	0.93	1.1K
$340.00	Jul 31	63.05	63.55	$63.30	0.8%	104	0.87	111
$390.00	Jul 24	24.75	24.95	$24.85	0.8%	611	0.59	860
$385.00	Jul 17	23.35	23.55	$23.45	0.9%	599	0.65	2.5K
$350.00	Jul 17	50.70	51.15	$50.93	0.9%	8	0.89	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	72.80	73.30	$73.05	0.7%	--	0.92	1.3K
$425.00	Jul 24	36.20	36.45	$36.33	0.7%	--	0.67	37
$395.00	Jul 17	13.90	14.00	$13.95	0.7%	483	0.45	4.7K
$395.00	Jul 2	6.80	6.85	$6.82	0.7%	5.4K	0.43	1.5K
$450.00	Jul 17	53.95	54.35	$54.15	0.7%	190	0.87	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jun 29	0.05	0.06	$0.06	16.7%	3.2K	0.02	1.3K
$457.50	Jul 1	0.05	0.06	$0.06	16.7%	263	0.01	921
$412.50	Jun 29	0.08	0.09	$0.09	11.1%	4.6K	0.03	435
$450.00	Jul 1	0.08	0.09	$0.09	11.1%	410	0.01	514
$447.50	Jul 1	0.09	0.10	$0.10	10.0%	281	0.01	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 1	0.05	0.06	$0.06	16.7%	423	0.01	493
$330.00	Jul 1	0.06	0.07	$0.07	14.3%	273	0.01	1.4K
$380.00	Jun 29	0.07	0.08	$0.08	12.5%	24.3K	0.02	4.7K
$340.00	Jul 1	0.08	0.09	$0.09	11.1%	41	0.01	621
$347.50	Jul 1	0.10	0.11	$0.11	9.1%	58	0.01	618

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jun 29	76.95	77.95	$77.45	1.3%	29	1.00	8
$325.00	Jun 29	71.40	73.60	$72.50	3.0%	1	1.00	1
$330.00	Jun 29	67.00	67.95	$67.47	1.4%	523	1.00	56
$332.50	Jun 29	64.45	65.60	$65.03	1.8%	3	1.00	57
$335.00	Jun 29	61.95	63.05	$62.50	1.8%	5	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 1	42.00	43.10	$42.55	2.6%	15	1.00	1
$450.00	Jul 1	52.00	53.00	$52.50	1.9%	2	1.00	--
$445.00	Jul 2	47.20	48.00	$47.60	1.7%	2	1.00	8
$450.00	Jul 2	52.20	52.90	$52.55	1.3%	1	1.00	3
$452.50	Jul 2	54.65	55.45	$55.05	1.5%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 878 active (total vol 1.2M, top 100.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jun 29	1.47	1.49	$1.48	1.4%	100.7K	0.35	6.8K
$395.00	Jun 29	4.10	4.20	$4.15	2.4%	84.5K	0.65	2.4K
$397.50	Jun 29	2.57	2.62	$2.60	1.9%	54.7K	0.51	1.1K
$392.50	Jun 29	5.95	6.10	$6.03	2.5%	52.9K	0.77	1.2K
$390.00	Jun 29	7.95	8.35	$8.15	4.9%	49.6K	0.85	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Jun 29	0.18	0.19	$0.19	5.3%	51.3K	0.06	2.5K
$390.00	Jun 29	0.56	0.58	$0.57	3.5%	51.2K	0.15	1.7K
$387.50	Jun 29	0.32	0.34	$0.33	6.1%	29.5K	0.09	804
$395.00	Jun 29	1.54	1.56	$1.55	1.3%	27.0K	0.35	361
$392.50	Jun 29	0.94	0.96	$0.95	2.1%	24.6K	0.23	288

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 179.0%, max 460.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jun 29	Jul 31	280.6%	51.2%	448.4%	10	39
$325.00	Jun 29	Jul 31	278.0%	52.8%	426.5%	2	8
$345.00	Jun 29	Jul 31	262.0%	49.8%	426.4%	36	60
$337.50	Jun 29	Jul 8	297.4%	56.8%	423.2%	204	40
$320.00	Jun 29	Jul 31	280.3%	53.7%	422.0%	29	28

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jun 29	Aug 7	280.6%	50.1%	460.5%	58	94
$325.00	Jun 29	Aug 7	278.0%	51.2%	443.4%	231	821
$345.00	Jun 29	Aug 7	262.0%	48.9%	435.4%	495	1.1K
$320.00	Jun 29	Aug 7	280.3%	52.4%	435.3%	1.1K	1.8K
$337.50	Jun 29	Jul 10	297.4%	55.8%	433.3%	234	298

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 40.67, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$475.00	Jul 17	$0.18	$4.82	$0.18	26.78	$470.18
$455.00	$457.50	Jul 10	$0.10	$2.40	$0.10	24.00	$455.10
$432.50	$435.00	Jul 2	$0.11	$2.39	$0.11	21.73	$432.61
$465.00	$470.00	Jul 17	$0.22	$4.78	$0.22	21.73	$465.22
$437.50	$440.00	Jul 6	$0.12	$2.38	$0.12	19.83	$437.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$325.00	$320.00	Jul 17	$0.12	$4.88	$0.12	40.67	$324.88
$340.00	$330.00	Jul 13	$0.25	$9.75	$0.25	39.00	$339.75
$330.00	$325.00	Jul 17	$0.17	$4.83	$0.17	28.41	$329.83
$357.50	$355.00	Jul 6	$0.10	$2.40	$0.10	24.00	$357.40
$350.00	$347.50	Jul 8	$0.10	$2.40	$0.10	24.00	$349.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 620 found (best R:R 65.67, avg 3.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 6	$4.90	$4.90	$0.10	49.00	$339.90
$350.00	$355.00	Jul 6	$4.90	$4.90	$0.10	49.00	$354.90
$332.50	$337.50	Jul 8	$4.89	$4.89	$0.11	44.45	$337.39
$335.00	$340.00	Jul 10	$4.87	$4.87	$0.13	37.46	$339.87
$337.50	$345.00	Jul 8	$7.30	$7.30	$0.20	36.50	$344.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$430.00	Jul 1	$9.85	$9.85	$0.15	65.67	$430.15
$440.00	$435.00	Jul 2	$4.90	$4.90	$0.10	49.00	$435.10
$450.00	$445.00	Jul 6	$4.90	$4.90	$0.10	49.00	$445.10
$465.00	$460.00	Jul 10	$4.90	$4.90	$0.10	49.00	$460.10
$475.00	$470.00	Jul 17	$4.88	$4.88	$0.12	40.67	$470.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 101 found (avg debit $1.05, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$452.50	Jun 29	Jul 1	$0.06	172.1%	70.1%
$450.00	Jun 29	Jul 1	$0.08	165.3%	68.7%
$447.50	Jun 29	Jul 1	$0.09	158.6%	67.5%
$352.50	Jun 29	Jul 1	$0.10	162.3%	73.7%
$445.00	Jun 29	Jul 1	$0.10	151.7%	66.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jun 29	Jul 1	$0.06	243.2%	97.8%
$322.50	Jul 2	Jul 6	$0.06	95.1%	67.4%
$342.50	Jun 29	Jul 1	$0.07	225.0%	83.5%
$340.00	Jun 29	Jul 1	$0.08	218.8%	86.5%
$347.50	Jun 29	Jul 1	$0.09	199.2%	78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 388 found (cheapest 1.28% of stock, avg 10.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$397.50	Jun 29	$2.60	$2.48	$5.08	$392.42	$402.58	1.28%
$400.00	Jun 29	$1.48	$3.85	$5.33	$394.67	$405.33	1.34%
$395.00	Jun 29	$4.15	$1.55	$5.70	$389.30	$400.70	1.43%
$402.50	Jun 29	$0.79	$5.68	$6.47	$396.03	$408.97	1.63%
$392.50	Jun 29	$6.03	$0.95	$6.98	$385.52	$399.48	1.76%
$405.00	Jun 29	$0.41	$7.85	$8.26	$396.74	$413.26	2.08%
$390.00	Jun 29	$8.15	$0.57	$8.72	$381.28	$398.72	2.19%
$407.50	Jun 29	$0.23	$10.18	$10.41	$397.09	$417.91	2.62%
$387.50	Jun 29	$10.40	$0.33	$10.73	$376.77	$398.23	2.70%
$410.00	Jun 29	$0.14	$12.60	$12.74	$397.26	$422.74	3.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.14% of stock, avg 5.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$407.50	$387.50	Jun 29	$0.23	$0.33	$0.56	$386.94	$408.06
$405.00	$387.50	Jun 29	$0.41	$0.33	$0.74	$386.76	$405.74
$407.50	$390.00	Jun 29	$0.23	$0.57	$0.80	$389.20	$408.30
$405.00	$390.00	Jun 29	$0.41	$0.57	$0.98	$389.02	$405.98
$402.50	$387.50	Jun 29	$0.79	$0.33	$1.12	$386.38	$403.62
$407.50	$392.50	Jun 29	$0.23	$0.95	$1.18	$391.32	$408.68
$402.50	$390.00	Jun 29	$0.79	$0.57	$1.36	$388.64	$403.86
$405.00	$392.50	Jun 29	$0.41	$0.95	$1.36	$391.14	$406.36
$402.50	$392.50	Jun 29	$0.79	$0.95	$1.74	$390.76	$404.24
$407.50	$395.00	Jun 29	$0.23	$1.55	$1.78	$393.22	$409.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 37.46, avg credit $4.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
320/325	330/335	Jul 17	$4.87	$0.13	37.46	$320.13	$334.87
325/330	335/340	Jul 17	$4.87	$0.13	37.46	$325.13	$339.87
320/325	330/335	Jul 24	$4.87	$0.13	37.46	$320.13	$334.87
335/340	345/350	Jul 17	$4.85	$0.15	32.33	$335.15	$349.85
330/335	340/345	Jul 31	$4.85	$0.15	32.33	$330.15	$344.85
330/335	340/345	Jul 17	$4.84	$0.16	30.25	$330.16	$344.84
325/330	335/340	Jul 24	$4.84	$0.16	30.25	$325.16	$339.84
320/325	335/340	Jul 17	$4.82	$0.18	26.78	$320.18	$339.82
340/345	350/355	Jul 17	$4.82	$0.18	26.78	$340.18	$354.82
325/330	340/345	Jul 17	$4.80	$0.20	24.00	$325.20	$344.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 433 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$335.00	$340.00	Jul 17	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Jul 17	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Aug 7	$0.05	$4.95	99.00
$435.00	$440.00	$445.00	Aug 7	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 7	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Jul 1	$0.10	$9.90	99.00
$450.00	$455.00	$460.00	Jul 10	$0.05	$4.95	99.00
$320.00	$325.00	$330.00	Jul 17	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Jul 17	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 24	$0.05	$4.95	99.00

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 $-0.48, 349 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$370.00	1:2	Jul 13	-$13.93	$6.07
$470.00	$475.00	1:2	Jul 6	-$0.15	$4.85
$465.00	$470.00	1:2	Jul 6	-$0.17	$4.83
$460.00	$465.00	1:2	Jul 6	-$0.20	$4.80
$470.00	$475.00	1:2	Jul 8	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Jul 13	-$0.48	$9.52
$325.00	$320.00	1:2	Jun 29	-$0.01	$4.99
$330.00	$325.00	1:2	Jun 29	-$0.01	$4.99
$325.00	$320.00	1:2	Jul 1	-$0.06	$4.94
$325.00	$320.00	1:2	Jul 8	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.03%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 7	$24.00	0.52	0.6%	6.03%	6.62%	203	338
$400.00	Jul 31	$21.85	0.52	0.6%	5.49%	6.08%	696	1.4K
$405.00	Aug 7	$21.40	0.49	1.8%	5.38%	7.22%	19	12
$405.00	Jul 31	$19.65	0.48	1.8%	4.94%	6.78%	391	838
$400.00	Jul 24	$19.60	0.51	0.6%	4.93%	5.51%	571	1.4K
$410.00	Aug 7	$19.55	0.46	3.1%	4.92%	8.01%	41	27
$415.00	Aug 7	$17.65	0.43	4.3%	4.44%	8.79%	5	13
$410.00	Jul 31	$17.55	0.45	3.1%	4.41%	7.51%	83	961
$405.00	Jul 24	$17.35	0.47	1.8%	4.36%	6.20%	132	1.1K
$420.00	Aug 7	$15.85	0.40	5.6%	3.99%	9.60%	51	79

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 831,554

Total Puts 482,711

Put/Call Ratio 0.58

Net Difference 348,843

Prior's Put/Call Breakdown

Total Calls 563,162

Total Puts 503,991

Put/Call Ratio 0.89

Net Difference 59,171

Prior 7-Day Put/Call Summary

Total Calls 9,772,286

Total Puts 8,750,541

Average Put/Call Ratio 0.89

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

Price — Past 7 Days

Add Card