TSLA - Options Database

TSLA

TESLA INC

$403.33 +6.22%

(6/29 12:02) ◀

Monday, June 29, 2026 (1:00pm)

▶ (6/29 14:02)

◀ 6/29 13:01 ▶

Option Volume

Detail

ℹ

Current (06/29 1:00pm) 2,284,625

Calls: 1,362,638 (60%)

Puts: 921,987 (40%)

Prior (06/26) 2,354,826

Calls: 1,235,445 (52%)

Puts: 1,119,381 (48%)

Current vs Prior -2.98%

Calls: +10.30% (Calls)

Puts: -17.63% (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 -13.66%

Calls: -2.39%

Puts: -26.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29 1:00pm) $1.52B

Calls: $1.26B (83%)

Puts: $259.79M (17%)

Prior (06/26) $1.25B

Calls: $978.24M (79%)

Puts: $267.41M (21%)

Current vs Prior +21.86%

Calls: +28.62%

Puts: -2.85%

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 +2.83%

Calls: +99.39%

Puts: -69.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29 1:00pm) 0.68

Prior (06/26) 0.91

Current vs Prior -25.32%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -24.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29 1:00pm) 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 1.27% | 3.53%1.27% | 3.53%6.68% | 8.21%8.21% | 14.66%

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

Current vs Prior -52.51% | -17.36%-- | ---- | ---- | --

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

Current vs 7-Day Avg -50.61% | -8.87%-- | ---- | ---- | --

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

Current vs 7-Day Eod -52.51% | -17.36%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.79% | 1.76%

Calls: 1.29% | 2.15%

Puts: 4.30% | 1.38%

Prior 7.85% | 7.46%

Calls: 8.29% | 6.45%

Puts: 7.42% | 8.46%

Current vs Prior -64.46% | -76.41%

Prior 7-Day Avg 3.56% | 4.04%

Calls: 3.34% | 4.10%

Puts: 3.77% | 3.98%

Current vs 7-Day Avg -21.53% | -56.44%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.26B) vs puts ($259.79M). Bullish P/C ratio of 0.68. P/C ratio dropping 25% - 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
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 808 of results (avg 2.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	56.05	56.40	$56.22	0.6%	15	0.91	3.3K
$340.00	Jul 31	68.25	68.75	$68.50	0.7%	111	0.89	111
$340.00	Jul 17	65.35	65.85	$65.60	0.8%	24	0.94	1.1K
$325.00	Jul 31	81.80	82.45	$82.13	0.8%	1	0.93	7
$345.00	Jul 17	60.60	61.10	$60.85	0.8%	5	0.93	245

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	76.95	77.40	$77.18	0.6%	1	0.92	1.1K
$465.00	Jul 17	62.60	63.00	$62.80	0.6%	21	0.90	1.6K
$470.00	Jul 17	67.25	67.70	$67.47	0.7%	--	0.91	1.3K
$460.00	Jul 17	57.90	58.30	$58.10	0.7%	7	0.88	2.1K
$455.00	Jul 17	53.30	53.70	$53.50	0.7%	6	0.86	700

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 1	0.05	0.06	$0.06	16.7%	221	0.01	35
$415.00	Jun 29	0.06	0.07	$0.07	14.3%	8.0K	0.03	1.3K
$462.50	Jul 1	0.06	0.07	$0.07	14.3%	380	0.01	22
$482.50	Jul 2	0.08	0.09	$0.09	11.1%	168	0.01	65
$455.00	Jul 1	0.09	0.10	$0.10	10.0%	754	0.01	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 1	0.05	0.06	$0.06	16.7%	64	0.01	621
$390.00	Jun 29	0.06	0.07	$0.07	14.3%	80.3K	0.03	1.7K
$345.00	Jul 1	0.06	0.07	$0.07	14.3%	232	0.01	239
$347.50	Jul 1	0.07	0.08	$0.08	12.5%	421	0.01	618
$350.00	Jul 1	0.08	0.09	$0.09	11.1%	1.9K	0.01	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 416 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jun 29	72.75	73.95	$73.35	1.6%	523	1.00	56
$340.00	Jun 29	63.10	63.95	$63.53	1.3%	170	1.00	54
$350.00	Jun 29	52.75	53.90	$53.33	2.2%	151	1.00	173
$352.50	Jun 29	50.25	51.40	$50.83	2.3%	383	1.00	130
$355.00	Jun 29	48.05	48.95	$48.50	1.9%	91	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Jun 29	14.05	14.45	$14.25	2.8%	2.2K	1.00	--
$420.00	Jun 29	16.55	16.90	$16.73	2.1%	3.6K	1.00	1
$422.50	Jun 29	18.85	19.40	$19.13	2.9%	29	1.00	--
$425.00	Jun 29	21.55	21.90	$21.73	1.6%	48	1.00	--
$427.50	Jun 29	23.95	24.40	$24.17	1.9%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 918 active (total vol 2.2M, top 170.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jun 29	4.10	4.25	$4.18	3.6%	170.2K	0.73	6.8K
$405.00	Jun 29	1.07	1.10	$1.09	2.8%	120.5K	0.35	3.4K
$395.00	Jun 29	8.40	8.70	$8.55	3.5%	95.3K	0.92	2.4K
$402.50	Jun 29	2.31	2.34	$2.33	1.3%	78.7K	0.57	1.2K
$397.50	Jun 29	6.10	6.40	$6.25	4.8%	73.5K	0.85	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jun 29	0.06	0.07	$0.07	14.3%	80.3K	0.03	1.7K
$395.00	Jun 29	0.23	0.24	$0.24	4.2%	76.4K	0.08	361
$400.00	Jun 29	0.83	0.84	$0.84	1.2%	64.2K	0.27	1.3K
$385.00	Jun 29	0.03	0.04	$0.04	25.0%	63.1K	0.01	2.5K
$397.50	Jun 29	0.45	0.47	$0.46	4.3%	47.0K	0.15	295

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 119 strikes (avg 244.8%, max 653.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jun 29	Jul 31	389.5%	53.4%	630.0%	2	8
$335.00	Jun 29	Jul 31	339.7%	51.7%	556.7%	18	39
$330.00	Jun 29	Jul 24	352.2%	54.5%	546.6%	524	67
$332.50	Jun 29	Jul 10	352.0%	58.9%	498.0%	57	63
$345.00	Jun 29	Jul 31	297.7%	50.3%	491.4%	38	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$325.00	Jun 29	Aug 7	389.5%	51.7%	653.5%	254	821
$330.00	Jun 29	Aug 7	352.2%	51.2%	588.1%	305	1.7K
$335.00	Jun 29	Aug 7	339.7%	50.5%	572.9%	73	94
$345.00	Jun 29	Aug 7	297.7%	49.1%	506.1%	495	1.1K
$332.50	Jun 29	Jul 10	352.0%	58.9%	498.0%	73	193

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 407 found (best R:R 40.67, avg 5.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$480.00	Jul 17	$0.19	$4.81	$0.19	25.32	$475.19
$430.00	$432.50	Jul 1	$0.10	$2.40	$0.10	24.00	$430.10
$410.00	$412.50	Jun 29	$0.11	$2.39	$0.11	21.73	$410.11
$437.50	$440.00	Jul 2	$0.11	$2.39	$0.11	21.73	$437.61
$445.00	$447.50	Jul 6	$0.11	$2.39	$0.11	21.73	$445.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 13	$0.24	$9.76	$0.24	40.67	$339.76
$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
$350.00	$345.00	Jul 13	$0.21	$4.79	$0.21	22.81	$349.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 638 found (best R:R 49.00, avg 3.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$337.50	$345.00	Jul 8	$7.30	$7.30	$0.20	36.50	$344.80
$325.00	$330.00	Jul 17	$4.85	$4.85	$0.15	32.33	$329.85
$330.00	$335.00	Jul 17	$4.85	$4.85	$0.15	32.33	$334.85
$345.00	$350.00	Jul 10	$4.83	$4.83	$0.17	28.41	$349.83
$335.00	$350.00	Jul 13	$14.45	$14.45	$0.55	26.27	$349.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$467.50	$460.00	Jul 8	$7.35	$7.35	$0.15	49.00	$460.15
$480.00	$475.00	Jul 17	$4.88	$4.88	$0.12	40.67	$475.12
$460.00	$452.50	Jul 8	$7.27	$7.27	$0.23	31.61	$452.73
$450.00	$445.00	Jul 1	$4.83	$4.83	$0.17	28.41	$445.17
$475.00	$470.00	Jul 17	$4.83	$4.83	$0.17	28.41	$470.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $1.14, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jun 29	Jul 1	$0.06	222.1%	72.4%
$462.50	Jun 29	Jul 1	$0.06	230.4%	74.4%
$325.00	Jun 29	Jul 1	$0.07	389.5%	104.4%
$457.50	Jun 29	Jul 1	$0.07	213.7%	71.0%
$452.50	Jun 29	Jul 1	$0.09	196.7%	67.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jun 29	Jul 1	$0.05	297.7%	85.0%
$347.50	Jun 29	Jul 1	$0.06	277.2%	82.9%
$350.00	Jun 29	Jul 1	$0.08	240.2%	80.6%
$352.50	Jun 29	Jul 1	$0.08	229.1%	77.7%
$355.00	Jun 29	Jul 1	$0.10	218.0%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 414 found (cheapest 0.96% of stock, avg 10.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$402.50	Jun 29	$2.33	$1.54	$3.87	$398.63	$406.37	0.96%
$405.00	Jun 29	$1.09	$2.79	$3.88	$401.12	$408.88	0.96%
$400.00	Jun 29	$4.18	$0.84	$5.02	$394.98	$405.02	1.24%
$407.50	Jun 29	$0.47	$4.65	$5.12	$402.38	$412.62	1.27%
$397.50	Jun 29	$6.25	$0.46	$6.71	$390.79	$404.21	1.66%
$410.00	Jun 29	$0.22	$6.88	$7.10	$402.90	$417.10	1.76%
$395.00	Jun 29	$8.55	$0.24	$8.79	$386.21	$403.79	2.18%
$412.50	Jun 29	$0.11	$9.30	$9.41	$403.09	$421.91	2.33%
$392.50	Jun 29	$10.95	$0.13	$11.08	$381.42	$403.58	2.75%
$415.00	Jun 29	$0.07	$11.77	$11.84	$403.16	$426.84	2.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.11% of stock, avg 5.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$410.00	$395.00	Jun 29	$0.22	$0.24	$0.46	$394.54	$410.46
$410.00	$397.50	Jun 29	$0.22	$0.46	$0.68	$396.82	$410.68
$407.50	$395.00	Jun 29	$0.47	$0.24	$0.71	$394.29	$408.21
$407.50	$397.50	Jun 29	$0.47	$0.46	$0.93	$396.57	$408.43
$410.00	$400.00	Jun 29	$0.22	$0.84	$1.06	$398.94	$411.06
$407.50	$400.00	Jun 29	$0.47	$0.84	$1.31	$398.69	$408.81
$405.00	$395.00	Jun 29	$1.09	$0.24	$1.33	$393.67	$406.33
$405.00	$397.50	Jun 29	$1.09	$0.46	$1.55	$395.95	$406.55
$410.00	$402.50	Jun 29	$0.22	$1.54	$1.76	$400.74	$411.76
$405.00	$400.00	Jun 29	$1.09	$0.84	$1.93	$398.07	$406.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 46.62, avg credit $4.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	360/370	Jul 13	$9.79	$0.21	46.62	$345.21	$369.79
375/380	385/390	Jul 13	$4.89	$0.11	44.45	$375.11	$389.89
325/330	340/345	Jul 17	$4.88	$0.12	40.67	$325.12	$344.88
340/345	350/355	Jul 17	$4.87	$0.13	37.46	$340.13	$354.87
330/335	340/345	Jul 24	$4.87	$0.13	37.46	$330.13	$344.87
330/335	340/345	Jul 31	$4.87	$0.13	37.46	$330.13	$344.87
330/340	360/370	Jul 13	$9.72	$0.28	34.71	$330.28	$369.72
335/340	345/350	Jul 17	$4.85	$0.15	32.33	$335.15	$349.85
345/350	360/370	Jul 13	$9.69	$0.31	31.26	$340.31	$369.69
325/330	335/340	Jul 17	$4.83	$0.17	28.41	$325.17	$339.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$475.00	$480.00	Jul 17	$0.05	$4.95	99.00
$350.00	$355.00	$360.00	Jul 24	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Jul 31	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 31	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$345.00	$350.00	Jul 13	$0.05	$4.95	99.00
$350.00	$355.00	$360.00	Jul 13	$0.05	$4.95	99.00
$325.00	$330.00	$335.00	Jul 17	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 17	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Aug 7	$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. 353 found (best net $-0.25, 350 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$480.00	1:2	Jul 1	-$0.04	$4.96
$475.00	$480.00	1:2	Jul 6	-$0.15	$4.85
$470.00	$475.00	1:2	Jul 6	-$0.17	$4.83
$465.00	$470.00	1:2	Jul 6	-$0.20	$4.80
$460.00	$465.00	1:2	Jul 6	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Jul 13	-$0.25	$9.75
$330.00	$325.00	1:2	Jun 29	-$0.03	$4.97
$330.00	$325.00	1:2	Jul 13	-$0.39	$4.61
$345.00	$340.00	1:2	Jul 13	-$0.57	$4.43
$330.00	$325.00	1:2	Jul 17	-$0.60	$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 6.06%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Aug 7	$24.45	0.52	0.4%	6.06%	6.48%	97	12
$405.00	Jul 31	$22.45	0.52	0.4%	5.57%	5.98%	552	838
$410.00	Aug 7	$22.25	0.49	1.6%	5.52%	7.17%	98	27
$410.00	Jul 31	$20.15	0.49	1.6%	5.00%	6.65%	170	961
$405.00	Jul 24	$20.10	0.52	0.4%	4.98%	5.40%	366	1.1K
$415.00	Aug 7	$20.10	0.46	2.9%	4.98%	7.88%	9	13
$420.00	Aug 7	$18.25	0.43	4.1%	4.52%	8.66%	82	79
$415.00	Jul 31	$18.05	0.45	2.9%	4.48%	7.37%	179	353
$410.00	Jul 24	$17.80	0.48	1.6%	4.41%	6.07%	712	1.0K
$425.00	Aug 7	$16.40	0.40	5.4%	4.07%	9.44%	39	51

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 1,362,638

Total Puts 921,987

Put/Call Ratio 0.68

Net Difference 440,651

Prior's Put/Call Breakdown

Total Calls 1,235,445

Total Puts 1,119,381

Put/Call Ratio 0.91

Net Difference 116,064

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