TSLA - Options Database

TSLA

TESLA INC

$411.70 -0.03%

(6/29 18:04) ◀

Tuesday, June 30, 2026 (10:00am)

▶ (6/30 11:00)

◀ 6/30 10:00 ▶

Option Volume

Detail

ℹ

Current (06/30 10:00am) 329,139

Calls: 216,550 (66%)

Puts: 112,589 (34%)

Prior (06/29) 590,343

Calls: 401,473 (68%)

Puts: 188,870 (32%)

Current vs Prior -44.25%

Calls: -46.06% (Calls)

Puts: -40.39% (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 -87.56%

Calls: -84.49%

Puts: -90.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 10:00am) $222.43M

Calls: $167.77M (75%)

Puts: $54.66M (25%)

Prior (06/29) $339.83M

Calls: $254.23M (75%)

Puts: $85.60M (25%)

Current vs Prior -34.55%

Calls: -34.01%

Puts: -36.14%

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 -84.93%

Calls: -73.41%

Puts: -93.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 10:00am) 0.52

Prior (06/29) 0.47

Current vs Prior +10.52%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -41.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 10:00am) 5,711,985

Calls: 3,271,588 (57%)

Puts: 2,440,397 (43%)

Prior (06/29) 5,562,805

Calls: 3,212,071 (58%)

Puts: 2,350,734 (42%)

Current vs Prior +2.68%

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 -4.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 2.99% | 4.68%6.40% | 8.38%7.90% | 14.64%

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

Current vs Prior +11.77% | -7.14%-- | ---- | --

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

Current vs 7-Day Avg +16.24% | +2.39%-- | ---- | --

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

Current vs 7-Day Eod +11.77% | -7.14%-- | ---- | --

Sentiment BEARISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.63% | 1.52%

Calls: 1.55% | 1.75%

Puts: 1.71% | 1.29%

Prior 7.85% | 7.46%

Calls: 8.29% | 6.45%

Puts: 7.42% | 8.46%

Current vs Prior -79.24% | -79.62%

Prior 7-Day Avg 3.56% | 4.04%

Calls: 3.34% | 4.10%

Puts: 3.77% | 3.98%

Current vs 7-Day Avg -54.16% | -62.38%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($167.77M) vs puts ($54.66M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.52.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	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 759 of results (avg 3.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	12.70	12.80	$12.75	0.8%	923	0.44	13.1K
$380.00	Jul 17	37.05	37.40	$37.22	0.9%	110	0.81	3.0K
$400.00	Jul 17	22.85	23.10	$22.98	1.1%	220	0.64	11.0K
$415.00	Jul 31	21.95	22.20	$22.08	1.1%	108	0.51	480
$397.50	Jul 17	24.45	24.75	$24.60	1.2%	16	0.66	273

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 24	37.15	37.55	$37.35	1.1%	--	0.68	585
$415.00	Jul 24	21.40	21.65	$21.53	1.2%	16	0.50	153
$415.00	Jul 17	17.05	17.25	$17.15	1.2%	156	0.51	3.6K
$435.00	Jul 24	33.60	34.00	$33.80	1.2%	1	0.64	601
$405.00	Jul 17	12.20	12.35	$12.27	1.2%	120	0.41	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 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%	489	0.01	1.0K
$457.50	Jul 1	0.07	0.08	$0.08	12.5%	356	0.01	1.1K
$452.50	Jul 1	0.10	0.11	$0.11	9.1%	116	0.02	295
$482.50	Jul 2	0.11	0.13	$0.12	16.7%	20	0.01	172
$485.00	Jul 2	0.11	0.12	$0.12	8.3%	54	0.01	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Jul 1	0.05	0.06	$0.06	16.7%	145	0.01	600
$367.50	Jul 1	0.06	0.07	$0.07	14.3%	17	0.01	1.0K
$370.00	Jul 1	0.07	0.08	$0.08	12.5%	583	0.01	3.2K
$345.00	Jul 2	0.08	0.09	$0.09	11.1%	85	0.01	1.3K
$350.00	Jul 2	0.09	0.10	$0.10	10.0%	183	0.01	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Jul 1	71.05	72.95	$72.00	2.6%	136	1.00	62
$345.00	Jul 1	64.90	68.75	$66.83	5.8%	--	1.00	26
$347.50	Jul 1	62.40	66.25	$64.33	6.0%	--	1.00	47
$335.00	Jul 1	75.25	78.75	$77.00	4.5%	4	1.00	41
$342.50	Jul 1	67.40	71.25	$69.33	5.6%	--	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 1	37.15	38.95	$38.05	4.7%	22	1.00	3
$452.50	Jul 1	39.45	42.25	$40.85	6.9%	--	1.00	11
$460.00	Jul 1	47.15	49.25	$48.20	4.4%	1	1.00	--
$465.00	Jul 1	51.90	54.70	$53.30	5.3%	--	1.00	10
$460.00	Jul 2	47.45	49.20	$48.33	3.6%	18	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 725 active (total vol 307.6K, top 18.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 1	6.40	6.50	$6.45	1.6%	18.6K	0.56	3.6K
$415.00	Jul 1	4.00	4.10	$4.05	2.5%	17.0K	0.41	4.4K
$412.50	Jul 1	5.10	5.20	$5.15	1.9%	13.2K	0.48	1.5K
$420.00	Jul 1	2.35	2.40	$2.38	2.1%	12.7K	0.28	5.7K
$450.00	Jul 8	1.57	1.62	$1.60	3.1%	7.8K	0.12	233

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 1	4.60	4.70	$4.65	2.2%	9.4K	0.44	2.2K
$400.00	Jul 1	1.63	1.66	$1.65	1.8%	8.5K	0.20	4.8K
$407.50	Jul 1	3.60	3.70	$3.65	2.7%	5.8K	0.38	1.7K
$405.00	Jul 1	2.83	2.87	$2.85	1.4%	4.8K	0.31	2.3K
$420.00	Jul 1	10.50	10.70	$10.60	1.9%	4.6K	0.72	328

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 118 strikes (avg 61.1%, max 169.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 1	Jul 31	135.7%	52.8%	157.0%	4	65
$340.00	Jul 1	Jul 31	121.5%	52.0%	133.7%	136	270
$345.00	Jul 1	Aug 7	113.1%	50.2%	125.4%	1	26
$490.00	Jul 1	Aug 7	111.3%	49.4%	125.3%	21	94
$337.50	Jul 1	Jul 8	142.2%	63.8%	122.8%	--	47

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 1	Aug 7	140.9%	52.3%	169.4%	4	1.5K
$335.00	Jul 1	Aug 7	135.7%	51.6%	162.8%	18	483
$332.50	Jul 1	Jul 10	148.5%	63.0%	135.5%	22	738
$337.50	Jul 1	Jul 10	142.2%	60.7%	134.5%	10	972
$340.00	Jul 1	Aug 7	119.3%	50.9%	134.4%	51	791

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 49.00, avg 5.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Jul 6	$0.10	$4.90	$0.10	49.00	$460.10
$470.00	$475.00	Jul 13	$0.19	$4.81	$0.19	25.32	$470.19
$485.00	$490.00	Jul 17	$0.19	$4.81	$0.19	25.32	$485.19
$442.50	$445.00	Jul 2	$0.11	$2.39	$0.11	21.73	$442.61
$450.00	$452.50	Jul 6	$0.11	$2.39	$0.11	21.73	$450.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$345.00	Jul 13	$0.11	$4.89	$0.11	44.45	$349.89
$340.00	$335.00	Jul 17	$0.14	$4.86	$0.14	34.71	$339.86
$355.00	$350.00	Jul 13	$0.17	$4.83	$0.17	28.41	$354.83
$345.00	$340.00	Jul 17	$0.18	$4.82	$0.18	26.78	$344.82
$360.00	$355.00	Jul 13	$0.23	$4.77	$0.23	20.74	$359.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 643 found (best R:R 99.00, avg 3.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 17	$4.89	$4.89	$0.11	44.45	$339.89
$347.50	$360.00	Jul 8	$12.22	$12.22	$0.28	43.64	$359.72
$335.00	$340.00	Jul 10	$4.83	$4.83	$0.17	28.41	$339.83
$335.00	$340.00	Jul 6	$4.82	$4.82	$0.18	26.78	$339.82
$330.00	$335.00	Jul 17	$4.81	$4.81	$0.19	25.32	$334.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Jul 1	$9.90	$9.90	$0.10	99.00	$440.10
$485.00	$452.50	Jul 6	$32.13	$32.13	$0.37	86.84	$452.87
$480.00	$470.00	Jul 10	$9.83	$9.83	$0.17	57.82	$470.17
$460.00	$452.50	Jul 1	$7.35	$7.35	$0.15	49.00	$452.65
$460.00	$447.50	Jul 2	$12.23	$12.23	$0.27	45.30	$447.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 114 found (avg debit $0.77, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 2	Jul 6	$0.05	115.5%	74.0%
$490.00	Jul 1	Jul 2	$0.07	111.3%	93.3%
$485.00	Jul 1	Jul 2	$0.09	101.9%	90.1%
$480.00	Jul 1	Jul 2	$0.11	96.2%	87.0%
$355.00	Jul 1	Jul 2	$0.12	99.5%	83.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 1	Jul 2	$0.05	140.9%	115.5%
$340.00	Jul 1	Jul 2	$0.05	119.3%	100.7%
$347.50	Jul 1	Jul 2	$0.05	108.9%	91.2%
$350.00	Jul 1	Jul 2	$0.06	106.5%	89.1%
$352.50	Jul 1	Jul 2	$0.06	102.2%	86.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 364 found (cheapest 2.67% of stock, avg 10.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$412.50	Jul 1	$5.15	$5.85	$11.00	$401.50	$423.50	2.67%
$410.00	Jul 1	$6.45	$4.65	$11.10	$398.90	$421.10	2.70%
$415.00	Jul 1	$4.05	$7.25	$11.30	$403.70	$426.30	2.74%
$407.50	Jul 1	$7.93	$3.65	$11.58	$395.92	$419.08	2.81%
$417.50	Jul 1	$3.10	$8.82	$11.92	$405.58	$429.42	2.90%
$405.00	Jul 1	$9.63	$2.85	$12.48	$392.52	$417.48	3.03%
$420.00	Jul 1	$2.38	$10.60	$12.98	$407.02	$432.98	3.15%
$402.50	Jul 1	$11.43	$2.17	$13.60	$388.90	$416.10	3.30%
$422.50	Jul 1	$1.78	$12.53	$14.31	$408.19	$436.81	3.48%
$412.50	Jul 2	$7.28	$7.75	$15.03	$397.47	$427.53	3.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.83% of stock, avg 5.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.50	$400.00	Jul 1	$1.78	$1.65	$3.43	$396.57	$425.93
$422.50	$402.50	Jul 1	$1.78	$2.17	$3.95	$398.55	$426.45
$420.00	$400.00	Jul 1	$2.38	$1.65	$4.03	$395.97	$424.03
$420.00	$402.50	Jul 1	$2.38	$2.17	$4.55	$397.95	$424.55
$422.50	$405.00	Jul 1	$1.78	$2.85	$4.63	$400.37	$427.13
$417.50	$400.00	Jul 1	$3.10	$1.65	$4.75	$395.25	$422.25
$420.00	$405.00	Jul 1	$2.38	$2.85	$5.23	$399.77	$425.23
$417.50	$402.50	Jul 1	$3.10	$2.17	$5.27	$397.23	$422.77
$422.50	$407.50	Jul 1	$1.78	$3.65	$5.43	$402.07	$427.93
$415.00	$400.00	Jul 1	$4.05	$1.65	$5.70	$394.30	$420.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 49.00, avg credit $3.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/365	370/375	Jul 31	$4.90	$0.10	49.00	$360.10	$374.90
335/340	350/355	Jul 17	$4.89	$0.11	44.45	$335.11	$354.89
365/370	375/380	Jul 24	$4.88	$0.12	40.67	$365.12	$379.88
330/335	340/345	Jul 24	$4.87	$0.13	37.46	$330.13	$344.87
335/340	345/350	Jul 24	$4.86	$0.14	34.71	$335.14	$349.86
380/385	395/400	Jul 13	$4.85	$0.15	32.33	$380.15	$399.85
330/335	340/345	Jul 31	$4.84	$0.16	30.25	$330.16	$344.84
330/335	345/350	Jul 24	$4.81	$0.19	25.32	$330.19	$349.81
340/345	350/355	Jul 24	$4.81	$0.19	25.32	$340.19	$354.81
375/380	385/390	Aug 7	$4.81	$0.19	25.32	$375.19	$389.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 432 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
$445.00	$450.00	$455.00	Aug 7	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 24	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 24	$0.06	$4.94	82.33
$395.00	$400.00	$405.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Jul 15	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Jul 13	$0.06	$4.94	82.33
$350.00	$355.00	$360.00	Jul 13	$0.06	$4.94	82.33
$430.00	$435.00	$440.00	Jul 17	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	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. 320 found (best net $-0.23, 319 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$460.00	1:2	Jul 15	-$1.17	$8.83
$440.00	$450.00	1:2	Jul 15	-$2.26	$7.74
$430.00	$440.00	1:2	Jul 15	-$2.87	$7.13
$420.00	$430.00	1:2	Jul 15	-$4.41	$5.59
$475.00	$480.00	1:2	Jul 1	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$430.00	1:2	Jul 15	-$0.23	$29.77
$485.00	$452.50	1:2	Jul 6	-$9.07	$23.43
$430.00	$410.00	1:2	Jul 15	-$1.57	$18.43
$440.00	$420.00	1:2	Jul 13	-$4.31	$15.69
$360.00	$350.00	1:2	Jul 15	-$0.46	$9.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 184 found (best yield 5.87%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 7	$24.15	0.52	0.8%	5.87%	6.67%	38	70
$420.00	Aug 7	$22.00	0.49	2.0%	5.34%	7.36%	19	195
$415.00	Jul 31	$21.95	0.51	0.8%	5.33%	6.13%	108	480
$425.00	Aug 7	$19.85	0.46	3.2%	4.82%	8.05%	8	109
$420.00	Jul 31	$19.65	0.48	2.0%	4.77%	6.79%	134	512
$415.00	Jul 24	$19.50	0.50	0.8%	4.74%	5.54%	65	1.3K
$430.00	Aug 7	$18.00	0.43	4.4%	4.37%	8.82%	19	138
$425.00	Jul 31	$17.65	0.44	3.2%	4.29%	7.52%	27	930
$420.00	Jul 24	$17.30	0.47	2.0%	4.20%	6.22%	91	1.4K
$435.00	Aug 7	$16.25	0.40	5.7%	3.95%	9.61%	17	560

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 216,550

Total Puts 112,589

Put/Call Ratio 0.52

Net Difference 103,961

Prior's Put/Call Breakdown

Total Calls 401,473

Total Puts 188,870

Put/Call Ratio 0.47

Net Difference 212,603

Prior 7-Day Put/Call Summary

Total Calls 9,772,286

Total Puts 8,750,541

Average Put/Call Ratio 0.89

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

Price — Past 7 Days

Add Card