TSLA - Options Database

TSLA

TESLA INC

$401.99 +5.87%

(6/29 11:01) ◀

Monday, June 29, 2026 (12:00pm)

▶ (6/29 13:01)

◀ 6/29 12:02 ▶

Option Volume

Detail

ℹ

Current (06/29 12:00pm) 1,789,348

Calls: 1,091,553 (61%)

Puts: 697,795 (39%)

Prior (06/26) 1,899,520

Calls: 1,018,780 (54%)

Puts: 880,740 (46%)

Current vs Prior -5.80%

Calls: +7.14% (Calls)

Puts: -20.77% (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 -32.38%

Calls: -21.81%

Puts: -44.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29 12:00pm) $1.23B

Calls: $1.04B (85%)

Puts: $190.57M (15%)

Prior (06/26) $1.03B

Calls: $784.28M (76%)

Puts: $241.78M (24%)

Current vs Prior +20.19%

Calls: +32.95%

Puts: -21.18%

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 -16.46%

Calls: +65.24%

Puts: -77.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29 12:00pm) 0.64

Prior (06/26) 0.86

Current vs Prior -26.05%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -28.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29 12:00pm) 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 1.45% | 3.56%1.45% | 3.56%6.68% | 8.18%8.18% | 14.65%

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

Current vs Prior -45.84% | -16.67%-- | ---- | ---- | --

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

Current vs 7-Day Avg -43.67% | -8.12%-- | ---- | ---- | --

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

Current vs 7-Day Eod -45.84% | -16.67%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.56% | 1.41%

Calls: 1.48% | 1.32%

Puts: 1.64% | 1.49%

Prior 7.85% | 7.46%

Calls: 8.29% | 6.45%

Puts: 7.42% | 8.46%

Current vs Prior -80.13% | -81.10%

Prior 7-Day Avg 3.56% | 4.04%

Calls: 3.34% | 4.10%

Puts: 3.77% | 3.98%

Current vs 7-Day Avg -56.13% | -65.10%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.04B) vs puts ($190.57M). Bullish P/C ratio of 0.64. P/C ratio dropping 26% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 792 of results (avg 2.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 17	64.00	64.45	$64.22	0.7%	14	0.94	1.1K
$350.00	Jul 17	54.70	55.10	$54.90	0.7%	15	0.91	3.3K
$390.00	Jul 24	27.35	27.55	$27.45	0.7%	667	0.62	860
$340.00	Jul 31	66.95	67.45	$67.20	0.7%	110	0.89	111
$360.00	Jul 17	45.75	46.10	$45.93	0.8%	15	0.87	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	78.30	78.75	$78.53	0.6%	1	0.92	1.1K
$470.00	Jul 17	68.65	69.05	$68.85	0.6%	--	0.91	1.3K
$460.00	Jul 17	59.20	59.60	$59.40	0.7%	5	0.88	2.1K
$450.00	Jul 17	50.05	50.40	$50.22	0.7%	195	0.85	2.9K
$465.00	Jul 17	63.85	64.30	$64.08	0.7%	20	0.90	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 1	0.06	0.07	$0.07	14.3%	229	0.01	1.1K
$457.50	Jul 1	0.07	0.08	$0.08	12.5%	265	0.01	921
$455.00	Jul 1	0.08	0.09	$0.09	11.1%	556	0.01	181
$472.50	Jul 2	0.10	0.12	$0.11	18.2%	81	0.01	76
$450.00	Jul 1	0.11	0.12	$0.12	8.3%	534	0.02	514

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 1	0.05	0.06	$0.06	16.7%	101	0.01	339
$387.50	Jun 29	0.06	0.07	$0.07	14.3%	35.7K	0.02	804
$340.00	Jul 1	0.06	0.07	$0.07	14.3%	48	0.01	621
$345.00	Jul 1	0.07	0.08	$0.08	12.5%	47	0.01	239
$325.00	Jul 2	0.07	0.08	$0.08	12.5%	297	0.01	885

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 393 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jun 29	75.75	77.55	$76.65	2.3%	1	1.00	1
$330.00	Jun 29	71.55	72.40	$71.97	1.2%	523	1.00	56
$332.50	Jun 29	68.80	70.00	$69.40	1.7%	5	1.00	57
$335.00	Jun 29	66.45	67.50	$66.97	1.6%	9	1.00	16
$337.50	Jun 29	63.80	65.00	$64.40	1.9%	9	1.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 1	47.65	48.50	$48.08	1.8%	2	1.00	--
$450.00	Jul 2	47.85	48.60	$48.23	1.6%	1	1.00	3
$452.50	Jul 2	50.30	51.10	$50.70	1.6%	1	1.00	--
$440.00	Jun 29	37.75	38.45	$38.10	1.8%	28	1.00	--
$442.50	Jun 29	40.25	41.00	$40.63	1.8%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 890 active (total vol 1.7M, top 157.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jun 29	3.35	3.40	$3.38	1.5%	157.1K	0.65	6.8K
$395.00	Jun 29	7.20	7.50	$7.35	4.1%	92.2K	0.87	2.4K
$397.50	Jun 29	5.15	5.30	$5.23	2.9%	71.8K	0.78	1.1K
$405.00	Jun 29	0.98	0.99	$0.99	1.0%	60.2K	0.30	3.4K
$392.50	Jun 29	9.50	9.80	$9.65	3.1%	55.1K	0.92	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jun 29	0.11	0.12	$0.12	8.3%	70.7K	0.04	1.7K
$385.00	Jun 29	0.04	0.05	$0.05	20.0%	60.4K	0.01	2.5K
$395.00	Jun 29	0.42	0.43	$0.43	2.3%	57.4K	0.13	361
$392.50	Jun 29	0.22	0.23	$0.23	4.3%	36.5K	0.07	288
$387.50	Jun 29	0.06	0.07	$0.07	14.3%	35.7K	0.02	804

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 120 strikes (avg 202.8%, max 567.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jun 29	Jul 31	345.2%	53.1%	550.6%	2	8
$337.50	Jun 29	Jul 8	324.9%	58.0%	460.2%	207	40
$332.50	Jun 29	Jul 10	324.1%	58.6%	453.3%	57	63
$342.50	Jun 29	Jul 10	290.6%	54.7%	431.7%	69	21
$330.00	Jun 29	Jul 24	285.6%	53.9%	429.7%	524	67

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jun 29	Aug 7	345.2%	51.7%	567.7%	252	821
$337.50	Jun 29	Jul 10	324.9%	56.5%	475.2%	324	298
$330.00	Jun 29	Aug 7	285.6%	50.9%	461.5%	303	1.7K
$332.50	Jun 29	Jul 10	324.1%	58.6%	453.3%	59	193
$342.50	Jun 29	Jul 10	290.6%	54.7%	431.7%	299	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 49.00, avg 5.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Jul 8	$0.10	$4.90	$0.10	49.00	$465.10
$475.00	$480.00	Jul 17	$0.19	$4.81	$0.19	25.32	$475.19
$452.50	$455.00	Jul 8	$0.10	$2.40	$0.10	24.00	$452.60
$460.00	$462.50	Jul 10	$0.10	$2.40	$0.10	24.00	$460.10
$410.00	$412.50	Jun 29	$0.11	$2.39	$0.11	21.73	$410.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 13	$0.25	$9.75	$0.25	39.00	$339.75
$330.00	$325.00	Jul 17	$0.13	$4.87	$0.13	37.46	$329.87
$345.00	$340.00	Jul 13	$0.16	$4.84	$0.16	30.25	$344.84
$335.00	$330.00	Jul 17	$0.18	$4.82	$0.18	26.78	$334.82
$392.50	$390.00	Jun 29	$0.11	$2.39	$0.11	21.73	$392.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 632 found (best R:R 74.00, avg 4.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$325.00	$332.50	Jul 8	$7.40	$7.40	$0.10	74.00	$332.40
$335.00	$340.00	Jul 10	$4.87	$4.87	$0.13	37.46	$339.87
$330.00	$335.00	Jul 13	$4.87	$4.87	$0.13	37.46	$334.87
$332.50	$337.50	Jul 8	$4.85	$4.85	$0.15	32.33	$337.35
$350.00	$355.00	Jul 10	$4.82	$4.82	$0.18	26.78	$354.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Jul 1	$9.86	$9.86	$0.14	70.43	$440.14
$440.00	$430.00	Jul 1	$9.82	$9.82	$0.18	54.56	$430.18
$445.00	$440.00	Jul 2	$4.90	$4.90	$0.10	49.00	$440.10
$467.50	$460.00	Jul 8	$7.35	$7.35	$0.15	49.00	$460.15
$450.00	$445.00	Jul 6	$4.85	$4.85	$0.15	32.33	$445.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 104 found (avg debit $1.09, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jun 29	Jul 1	$0.06	198.0%	72.5%
$365.00	Jun 29	Jul 1	$0.07	163.3%	65.5%
$457.50	Jun 29	Jul 1	$0.07	190.7%	71.1%
$455.00	Jun 29	Jul 1	$0.08	183.3%	69.6%
$477.50	Jun 29	Jul 2	$0.08	247.6%	77.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jun 29	Jul 1	$0.06	245.3%	89.8%
$345.00	Jun 29	Jul 1	$0.06	249.2%	84.3%
$347.50	Jun 29	Jul 1	$0.06	237.8%	81.4%
$322.50	Jul 2	Jul 6	$0.06	96.7%	69.2%
$337.50	Jun 29	Jul 1	$0.07	324.9%	94.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 392 found (cheapest 1.08% of stock, avg 10.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$402.50	Jun 29	$1.90	$2.44	$4.34	$398.16	$406.84	1.08%
$400.00	Jun 29	$3.38	$1.41	$4.79	$395.21	$404.79	1.19%
$405.00	Jun 29	$0.99	$4.05	$5.04	$399.96	$410.04	1.25%
$397.50	Jun 29	$5.23	$0.80	$6.03	$391.47	$403.53	1.50%
$407.50	Jun 29	$0.50	$6.03	$6.53	$400.97	$414.03	1.62%
$395.00	Jun 29	$7.35	$0.43	$7.78	$387.22	$402.78	1.94%
$410.00	Jun 29	$0.25	$8.32	$8.57	$401.43	$418.57	2.13%
$392.50	Jun 29	$9.65	$0.23	$9.88	$382.62	$402.38	2.46%
$412.50	Jun 29	$0.14	$10.73	$10.87	$401.63	$423.37	2.70%
$390.00	Jun 29	$11.95	$0.12	$12.07	$377.93	$402.07	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.09% of stock, avg 5.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$412.50	$392.50	Jun 29	$0.14	$0.23	$0.37	$392.13	$412.87
$410.00	$392.50	Jun 29	$0.25	$0.23	$0.48	$392.02	$410.48
$412.50	$395.00	Jun 29	$0.14	$0.43	$0.57	$394.43	$413.07
$410.00	$395.00	Jun 29	$0.25	$0.43	$0.68	$394.32	$410.68
$407.50	$392.50	Jun 29	$0.50	$0.23	$0.73	$391.77	$408.23
$407.50	$395.00	Jun 29	$0.50	$0.43	$0.93	$394.07	$408.43
$412.50	$397.50	Jun 29	$0.14	$0.80	$0.94	$396.56	$413.44
$410.00	$397.50	Jun 29	$0.25	$0.80	$1.05	$396.45	$411.05
$405.00	$392.50	Jun 29	$0.99	$0.23	$1.22	$391.28	$406.22
$407.50	$397.50	Jun 29	$0.50	$0.80	$1.30	$396.20	$408.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 44.45, avg credit $4.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Jul 31	$4.89	$0.11	44.45	$330.11	$344.89
325/330	340/345	Jul 17	$4.88	$0.12	40.67	$325.12	$344.88
365/370	375/380	Aug 7	$4.88	$0.12	40.67	$365.12	$379.88
335/340	345/350	Jul 24	$4.87	$0.13	37.46	$335.13	$349.87
325/330	335/340	Jul 17	$4.86	$0.14	34.71	$325.14	$339.86
340/345	350/355	Jul 31	$4.85	$0.15	32.33	$340.15	$354.85
340/345	350/355	Jul 17	$4.84	$0.16	30.25	$340.16	$354.84
330/335	340/345	Jul 24	$4.82	$0.18	26.78	$330.18	$344.82
355/360	370/375	Jul 13	$4.80	$0.20	24.00	$355.20	$374.80
330/335	345/350	Jul 24	$4.80	$0.20	24.00	$330.20	$349.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 438 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$465.00	$470.00	$475.00	Jul 24	$0.05	$4.95	99.00
$450.00	$455.00	$460.00	Aug 7	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 31	$0.06	$4.94	82.33
$330.00	$335.00	$340.00	Jul 17	$0.07	$4.93	70.43
$450.00	$455.00	$460.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$325.00	$330.00	$335.00	Jul 17	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Aug 7	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Jul 10	$0.07	$4.93	70.43
$345.00	$350.00	$355.00	Jul 13	$0.07	$4.93	70.43
$350.00	$355.00	$360.00	Jul 13	$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. 356 found (best net $-0.29, 354 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$480.00	1:2	Jul 1	-$0.04	$4.96
$470.00	$475.00	1:2	Jul 6	-$0.16	$4.84
$475.00	$480.00	1:2	Jul 6	-$0.16	$4.84
$465.00	$470.00	1:2	Jul 6	-$0.19	$4.81
$460.00	$465.00	1:2	Jul 6	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Jul 13	-$0.29	$9.71
$330.00	$325.00	1:2	Jun 29	-$0.23	$4.77
$330.00	$325.00	1:2	Jul 13	-$0.40	$4.60
$345.00	$340.00	1:2	Jul 13	-$0.63	$4.37
$330.00	$325.00	1:2	Jul 17	-$0.63	$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 5.90%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Aug 7	$23.70	0.52	0.8%	5.90%	6.64%	51	12
$405.00	Jul 31	$21.70	0.51	0.8%	5.40%	6.15%	495	838
$410.00	Aug 7	$21.55	0.48	2.0%	5.36%	7.35%	60	27
$410.00	Jul 31	$19.45	0.48	2.0%	4.84%	6.83%	148	961
$415.00	Aug 7	$19.45	0.45	3.2%	4.84%	8.07%	7	13
$405.00	Jul 24	$19.35	0.51	0.8%	4.81%	5.56%	175	1.1K
$420.00	Aug 7	$17.55	0.42	4.5%	4.37%	8.85%	74	79
$415.00	Jul 31	$17.40	0.44	3.2%	4.33%	7.56%	148	353
$410.00	Jul 24	$17.15	0.47	2.0%	4.27%	6.26%	406	1.0K
$402.50	Jul 17	$15.95	0.52	0.1%	3.97%	4.09%	279	239

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 1,091,553

Total Puts 697,795

Put/Call Ratio 0.64

Net Difference 393,758

Prior's Put/Call Breakdown

Total Calls 1,018,780

Total Puts 880,740

Put/Call Ratio 0.86

Net Difference 138,040

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