TSLA - Options Database

TSLA

TESLA INC

$415.80 +0.96%

(6/30 11:00) ◀

Tuesday, June 30, 2026 (12:00pm)

▶ (6/30 13:00)

◀ 6/30 12:00 ▶

Option Volume

Detail

ℹ

Current (06/30 12:00pm) 1,138,953

Calls: 749,619 (66%)

Puts: 389,334 (34%)

Prior (06/29) 1,789,348

Calls: 1,091,553 (61%)

Puts: 697,795 (39%)

Current vs Prior -36.35%

Calls: -31.33% (Calls)

Puts: -44.21% (Puts)

Prior 7-Day Total 19,193,668

Calls: 10,401,355 (54%)

Puts: 8,792,313 (46%)

Prior 7-Day Average 2,741,952

Calls: 1,485,907 (54%)

Puts: 1,256,044 (46%)

Current vs Prior 7-Day Avg -58.46%

Calls: -49.55%

Puts: -69.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 12:00pm) $799.78M

Calls: $625.86M (78%)

Puts: $173.92M (22%)

Prior (06/29) $1.23B

Calls: $1.04B (85%)

Puts: $190.57M (15%)

Current vs Prior -35.15%

Calls: -39.98%

Puts: -8.74%

Prior 7-Day Total $11.43B

Calls: $6.44B (56%)

Puts: $4.99B (44%)

Prior 7-Day Average $1.63B

Calls: $919.48M (56%)

Puts: $712.94M (44%)

Current vs Prior 7-Day Avg -51.01%

Calls: -31.93%

Puts: -75.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 12:00pm) 0.52

Prior (06/29) 0.64

Current vs Prior -18.75%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -39.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 12:00pm) 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 40,569,043

Calls: 23,486,684 (58%)

Puts: 17,082,359 (42%)

Prior 7-Day Average 5,795,577

Calls: 3,355,240 (58%)

Puts: 2,440,337 (42%)

Current vs Prior 7-Day Avg -1.44%

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 2.66% | 4.48%6.24% | 8.23%7.40% | 14.61%

Prior 3.44% | 4.36%-- | ---- | --

Current vs Prior -22.61% | -14.63%-- | ---- | --

Prior 7-Day Avg 2.70% | 3.95%-- | ---- | --

Current vs 7-Day Avg -1.29% | -5.86%-- | ---- | --

Prior 7-Day Eod 3.44% | 4.36%-- | ---- | --

Current vs 7-Day Eod -22.61% | -14.63%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.27% | 2.27%

Calls: 2.79% | 2.60%

Puts: 1.75% | 1.93%

Prior 4.78% | 1.69%

Calls: 5.69% | 1.49%

Puts: 3.87% | 1.90%

Current vs Prior -52.51% | +34.32%

Prior 7-Day Avg 3.81% | 3.76%

Calls: 3.75% | 3.66%

Puts: 3.88% | 3.86%

Current vs 7-Day Avg -40.44% | -39.63%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($625.86M) vs puts ($173.92M). 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 BULLISH

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
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 776 of results (avg 4.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 1	1.22	1.23	$1.23	0.8%	17.5K	0.17	633
$430.00	Jul 1	0.88	0.89	$0.89	1.1%	30.2K	0.13	1.9K
$435.00	Jul 17	8.60	8.70	$8.65	1.2%	592	0.34	3.2K
$425.00	Jul 1	1.68	1.70	$1.69	1.2%	31.7K	0.22	2.2K
$417.50	Jul 1	4.10	4.15	$4.13	1.2%	37.4K	0.43	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 1	1.38	1.39	$1.38	0.7%	15.1K	0.21	2.3K
$407.50	Jul 1	1.89	1.91	$1.90	1.1%	12.7K	0.27	1.7K
$415.00	Jul 1	4.40	4.45	$4.43	1.1%	22.6K	0.49	1.4K
$420.00	Jul 24	21.80	22.05	$21.93	1.1%	57	0.51	289
$475.00	Jul 17	60.10	60.80	$60.45	1.2%	98	0.89	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 1	0.05	0.06	$0.06	16.7%	958	0.01	1.0K
$457.50	Jul 1	0.06	0.07	$0.07	14.3%	529	0.01	1.1K
$455.00	Jul 1	0.07	0.08	$0.08	12.5%	779	0.01	610
$495.00	Jul 2	0.07	0.08	$0.08	12.5%	424	0.01	1.4K
$452.50	Jul 1	0.08	0.09	$0.09	11.1%	494	0.01	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 1	0.05	0.06	$0.06	16.7%	910	0.01	3.2K
$372.50	Jul 1	0.05	0.06	$0.06	16.7%	673	0.01	1.6K
$377.50	Jul 1	0.05	0.06	$0.06	16.7%	568	0.01	1.7K
$380.00	Jul 1	0.06	0.07	$0.07	14.3%	4.2K	0.01	3.6K
$335.00	Jul 2	0.06	0.07	$0.07	14.3%	120	0.01	7.2K

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
$335.00	Jul 1	79.60	82.70	$81.15	3.8%	204	1.00	41
$337.50	Jul 1	75.80	80.70	$78.25	6.3%	--	1.00	12
$340.00	Jul 1	74.65	77.20	$75.93	3.4%	450	1.00	62
$342.50	Jul 1	70.75	75.90	$73.33	7.0%	--	1.00	42
$345.00	Jul 1	69.85	71.25	$70.55	2.0%	74	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 2	43.85	45.15	$44.50	2.9%	42	1.00	1
$462.50	Jul 2	45.20	47.75	$46.48	5.5%	1	1.00	--
$475.00	Jul 2	58.90	61.65	$60.28	4.6%	1	1.00	--
$485.00	Jul 6	68.35	72.45	$70.40	5.8%	--	1.00	10
$480.00	Jul 1	63.25	67.45	$65.35	6.4%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 835 active (total vol 1.0M, top 72.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 1	5.30	5.45	$5.38	2.8%	72.2K	0.51	4.4K
$420.00	Jul 1	3.05	3.15	$3.10	3.2%	69.7K	0.35	5.7K
$417.50	Jul 1	4.10	4.15	$4.13	1.2%	37.4K	0.43	2.6K
$410.00	Jul 1	8.45	8.65	$8.55	2.3%	34.8K	0.67	3.6K
$425.00	Jul 1	1.68	1.70	$1.69	1.2%	31.7K	0.22	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 1	2.55	2.58	$2.57	1.2%	27.7K	0.33	2.2K
$400.00	Jul 1	0.69	0.71	$0.70	2.9%	23.9K	0.12	4.8K
$415.00	Jul 1	4.40	4.45	$4.43	1.1%	22.6K	0.49	1.4K
$412.50	Jul 1	3.35	3.45	$3.40	2.9%	16.3K	0.41	1.1K
$405.00	Jul 1	1.38	1.39	$1.38	0.7%	15.1K	0.21	2.3K

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 59.7%, max 169.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 1	Jul 31	139.4%	53.3%	161.6%	222	65
$340.00	Jul 1	Jul 31	130.6%	52.5%	148.9%	451	270
$345.00	Jul 1	Aug 7	121.9%	50.3%	142.4%	75	26
$350.00	Jul 1	Jul 31	115.2%	50.9%	126.4%	1.9K	166
$342.50	Jul 1	Jul 10	134.8%	60.3%	123.6%	2	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 1	Aug 7	139.4%	51.7%	169.5%	43	483
$340.00	Jul 1	Aug 7	130.6%	51.1%	155.8%	139	791
$345.00	Jul 1	Aug 7	121.9%	50.3%	142.4%	324	479
$350.00	Jul 1	Aug 7	115.2%	49.7%	131.8%	132	2.3K
$342.50	Jul 1	Jul 10	134.8%	60.3%	123.5%	167	454

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 433 found (best R:R 44.45, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$460.00	$465.00	Jul 6	$0.11	$4.89	$0.11	44.45	$460.11
$470.00	$475.00	Jul 8	$0.12	$4.88	$0.12	40.67	$470.12
$480.00	$485.00	Jul 13	$0.15	$4.85	$0.15	32.33	$480.15
$475.00	$480.00	Jul 13	$0.17	$4.83	$0.17	28.41	$475.17
$490.00	$495.00	Jul 17	$0.17	$4.83	$0.17	28.41	$490.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$335.00	Jul 17	$0.11	$4.89	$0.11	44.45	$339.89
$355.00	$350.00	Jul 13	$0.13	$4.87	$0.13	37.46	$354.87
$345.00	$340.00	Jul 17	$0.15	$4.85	$0.15	32.33	$344.85
$350.00	$345.00	Jul 17	$0.18	$4.82	$0.18	26.78	$349.82
$360.00	$355.00	Jul 13	$0.19	$4.81	$0.19	25.32	$359.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 647 found (best R:R 40.67, avg 2.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$345.00	Jul 31	$4.87	$4.87	$0.13	37.46	$344.87
$392.50	$395.00	Jul 1	$2.40	$2.40	$0.10	24.00	$394.90
$372.50	$375.00	Jul 2	$2.40	$2.40	$0.10	24.00	$374.90
$382.50	$385.00	Jul 8	$2.40	$2.40	$0.10	24.00	$384.90
$382.50	$385.00	Jul 10	$2.40	$2.40	$0.10	24.00	$384.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$452.50	$445.00	Jul 8	$7.32	$7.32	$0.18	40.67	$445.18
$480.00	$470.00	Jul 10	$9.58	$9.58	$0.42	22.81	$470.42
$440.00	$437.50	Jul 2	$2.37	$2.37	$0.13	18.23	$437.63
$495.00	$490.00	Jul 17	$4.72	$4.72	$0.28	16.86	$490.28
$470.00	$465.00	Jul 17	$4.68	$4.68	$0.32	14.62	$465.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $0.81, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$495.00	Jul 1	Jul 2	$0.06	106.9%	92.6%
$490.00	Jul 1	Jul 2	$0.07	101.4%	89.3%
$480.00	Jul 1	Jul 2	$0.08	94.3%	82.2%
$485.00	Jul 1	Jul 2	$0.08	98.5%	85.6%
$355.00	Jul 1	Jul 2	$0.10	106.3%	88.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 1	Jul 2	$0.05	130.6%	106.4%
$345.00	Jul 1	Jul 2	$0.05	121.9%	101.0%
$355.00	Jul 1	Jul 2	$0.06	106.3%	88.3%
$360.00	Jul 1	Jul 2	$0.06	100.7%	82.4%
$362.50	Jul 1	Jul 2	$0.07	97.6%	79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 389 found (cheapest 2.36% of stock, avg 10.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$415.00	Jul 1	$5.38	$4.43	$9.81	$405.19	$424.81	2.36%
$417.50	Jul 1	$4.13	$5.70	$9.83	$407.67	$427.33	2.36%
$412.50	Jul 1	$6.85	$3.40	$10.25	$402.25	$422.75	2.47%
$420.00	Jul 1	$3.10	$7.15	$10.25	$409.75	$430.25	2.47%
$410.00	Jul 1	$8.55	$2.57	$11.12	$398.88	$421.12	2.67%
$422.50	Jul 1	$2.30	$8.82	$11.12	$411.38	$433.62	2.67%
$407.50	Jul 1	$10.40	$1.90	$12.30	$395.20	$419.80	2.96%
$425.00	Jul 1	$1.69	$10.68	$12.37	$412.63	$437.37	2.97%
$427.50	Jul 1	$1.23	$12.58	$13.81	$413.69	$441.31	3.32%
$405.00	Jul 1	$12.48	$1.38	$13.86	$391.14	$418.86	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.63% of stock, avg 4.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$427.50	$405.00	Jul 1	$1.23	$1.38	$2.61	$402.39	$430.11
$425.00	$405.00	Jul 1	$1.69	$1.38	$3.07	$401.93	$428.07
$427.50	$407.50	Jul 1	$1.23	$1.90	$3.13	$404.37	$430.63
$425.00	$407.50	Jul 1	$1.69	$1.90	$3.59	$403.91	$428.59
$422.50	$405.00	Jul 1	$2.30	$1.38	$3.68	$401.32	$426.18
$427.50	$410.00	Jul 1	$1.23	$2.57	$3.80	$406.20	$431.30
$422.50	$407.50	Jul 1	$2.30	$1.90	$4.20	$403.30	$426.70
$425.00	$410.00	Jul 1	$1.69	$2.57	$4.26	$405.74	$429.26
$420.00	$405.00	Jul 1	$3.10	$1.38	$4.48	$400.52	$424.48
$427.50	$412.50	Jul 1	$1.23	$3.40	$4.63	$407.87	$432.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 found (best R:R 44.45, avg credit $3.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/405	410/415	Jul 15	$4.89	$0.11	44.45	$400.11	$414.89
360/365	375/380	Jul 13	$4.88	$0.12	40.67	$360.12	$379.88
350/355	360/365	Aug 7	$4.88	$0.12	40.67	$350.12	$364.88
340/345	355/360	Jul 17	$4.87	$0.13	37.46	$340.13	$359.87
340/345	350/355	Jul 31	$4.86	$0.14	34.71	$340.14	$354.86
355/360	375/380	Jul 13	$4.84	$0.16	30.25	$355.16	$379.84
345/350	360/365	Aug 7	$4.84	$0.16	30.25	$345.16	$364.84
395/400	405/410	Jul 15	$4.83	$0.17	28.41	$395.17	$409.83
335/340	355/360	Jul 17	$4.83	$0.17	28.41	$335.17	$359.83
360/365	370/375	Aug 7	$4.83	$0.17	28.41	$360.17	$374.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 418 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$485.00	$490.00	Jul 13	$0.06	$4.94	82.33
$480.00	$485.00	$490.00	Jul 31	$0.06	$4.94	82.33
$470.00	$475.00	$480.00	Jul 31	$0.07	$4.93	70.43
$485.00	$490.00	$495.00	Jul 31	$0.07	$4.93	70.43
$420.00	$425.00	$430.00	Aug 7	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 24	$0.05	$4.95	99.00
$380.00	$385.00	$390.00	Aug 7	$0.05	$4.95	99.00
$350.00	$355.00	$360.00	Jul 13	$0.06	$4.94	82.33
$345.00	$350.00	$355.00	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. 326 found (best net $-4.40, 325 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Jul 15	-$0.52	$9.48
$450.00	$460.00	1:2	Jul 15	-$1.22	$8.78
$440.00	$450.00	1:2	Jul 15	-$1.85	$8.15
$430.00	$440.00	1:2	Jul 15	-$3.90	$6.10
$420.00	$430.00	1:2	Jul 15	-$4.70	$5.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$452.50	1:2	Jul 6	-$4.40	$28.10
$360.00	$350.00	1:2	Jul 15	-$0.40	$9.60
$370.00	$360.00	1:2	Jul 15	-$0.63	$9.37
$380.00	$370.00	1:2	Jul 15	-$0.83	$9.17
$390.00	$380.00	1:2	Jul 15	-$1.41	$8.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 5.65%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 7	$23.50	0.50	1.0%	5.65%	6.66%	92	195
$425.00	Aug 7	$21.60	0.47	2.2%	5.19%	7.41%	29	109
$420.00	Jul 31	$21.20	0.50	1.0%	5.10%	6.11%	301	512
$430.00	Aug 7	$19.55	0.44	3.4%	4.70%	8.12%	52	138
$425.00	Jul 31	$19.30	0.47	2.2%	4.64%	6.85%	160	930
$420.00	Jul 24	$19.05	0.49	1.0%	4.58%	5.59%	304	1.4K
$435.00	Aug 7	$17.65	0.41	4.6%	4.24%	8.86%	18	560
$430.00	Jul 31	$17.30	0.43	3.4%	4.16%	7.58%	243	850
$425.00	Jul 24	$16.90	0.45	2.2%	4.06%	6.28%	232	557
$440.00	Aug 7	$15.90	0.39	5.8%	3.82%	9.64%	34	637

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 749,619

Total Puts 389,334

Put/Call Ratio 0.52

Net Difference 360,285

Prior's Put/Call Breakdown

Total Calls 1,091,553

Total Puts 697,795

Put/Call Ratio 0.64

Net Difference 393,758

Prior 7-Day Put/Call Summary

Total Calls 10,401,355

Total Puts 8,792,313

Average Put/Call Ratio 0.86

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