TSLA - Options Database

TSLA

TESLA INC

$418.00 +1.50%

(6/30 12:00) ◀

Tuesday, June 30, 2026 (1:00pm)

▶ (6/30 14:00)

◀ 6/30 13:00 ▶

Option Volume

Detail

ℹ

Current (06/30 1:00pm) 1,316,639

Calls: 860,184 (65%)

Puts: 456,455 (35%)

Prior (06/29) 2,284,625

Calls: 1,362,638 (60%)

Puts: 921,987 (40%)

Current vs Prior -42.37%

Calls: -36.87% (Calls)

Puts: -50.49% (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 -51.98%

Calls: -42.11%

Puts: -63.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 1:00pm) $950.11M

Calls: $772.37M (81%)

Puts: $177.74M (19%)

Prior (06/29) $1.52B

Calls: $1.26B (83%)

Puts: $259.79M (17%)

Current vs Prior -37.41%

Calls: -38.61%

Puts: -31.58%

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 -41.80%

Calls: -16.00%

Puts: -75.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 1:00pm) 0.53

Prior (06/29) 0.68

Current vs Prior -21.57%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -38.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 1:00pm) 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 2.50% | 4.37%6.13% | 8.11%7.52% | 14.46%

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

Current vs Prior -27.32% | -18.21%-- | ---- | --

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

Current vs 7-Day Avg -7.31% | -9.80%-- | ---- | --

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

Current vs 7-Day Eod -27.32% | -18.21%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.85% | 2.01%

Calls: 1.02% | 2.07%

Puts: 2.69% | 1.95%

Prior 4.78% | 1.69%

Calls: 5.69% | 1.49%

Puts: 3.87% | 1.90%

Current vs Prior -61.30% | +18.93%

Prior 7-Day Avg 3.81% | 3.76%

Calls: 3.75% | 3.66%

Puts: 3.88% | 3.86%

Current vs 7-Day Avg -51.46% | -46.54%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($772.37M) vs puts ($177.74M). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 22% - 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 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
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 814 of results (avg 2.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 24	28.10	28.30	$28.20	0.7%	247	0.63	1.2K
$427.50	Jul 1	1.35	1.36	$1.36	0.7%	19.3K	0.21	633
$422.50	Jul 1	2.66	2.68	$2.67	0.7%	22.6K	0.35	2.0K
$425.00	Jul 17	12.90	13.00	$12.95	0.8%	2.0K	0.45	4.3K
$410.00	Jul 24	25.20	25.40	$25.30	0.8%	571	0.59	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 24	32.70	32.90	$32.80	0.6%	3	0.64	585
$445.00	Jul 24	36.20	36.45	$36.33	0.7%	3	0.67	81
$415.00	Jul 17	13.65	13.75	$13.70	0.7%	1.1K	0.45	3.6K
$432.50	Jul 10	20.45	20.60	$20.53	0.7%	17	0.66	1
$420.00	Jul 10	12.80	12.90	$12.85	0.8%	359	0.51	547

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.40, 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%	984	0.01	1.0K
$457.50	Jul 1	0.06	0.07	$0.07	14.3%	553	0.01	1.1K
$500.00	Jul 2	0.06	0.07	$0.07	14.3%	1.5K	0.01	4.5K
$455.00	Jul 1	0.07	0.08	$0.08	12.5%	818	0.01	610
$495.00	Jul 2	0.07	0.08	$0.08	12.5%	427	0.01	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 1	0.05	0.06	$0.06	16.7%	1.1K	0.01	3.2K
$372.50	Jul 1	0.05	0.06	$0.06	16.7%	837	0.01	1.6K
$375.00	Jul 1	0.05	0.06	$0.06	16.7%	887	0.01	2.3K
$377.50	Jul 1	0.05	0.06	$0.06	16.7%	582	0.01	1.7K
$380.00	Jul 1	0.06	0.07	$0.07	14.3%	4.5K	0.01	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 398 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 1	82.20	83.70	$82.95	1.8%	204	1.00	41
$337.50	Jul 1	79.00	81.30	$80.15	2.9%	--	1.00	12
$340.00	Jul 1	77.30	78.90	$78.10	2.0%	450	1.00	62
$345.00	Jul 1	72.45	73.60	$73.03	1.6%	74	1.00	26
$350.00	Jul 1	67.50	68.55	$68.03	1.5%	2.1K	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Jul 1	29.10	30.20	$29.65	3.7%	10	1.00	5
$450.00	Jul 1	31.65	32.60	$32.13	3.0%	40	1.00	3
$452.50	Jul 1	33.85	35.35	$34.60	4.3%	--	1.00	11
$455.00	Jul 1	36.45	37.70	$37.08	3.4%	2	1.00	--
$460.00	Jul 1	41.75	42.50	$42.13	1.8%	17	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 859 active (total vol 1.2M, top 84.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 1	3.60	3.70	$3.65	2.7%	84.6K	0.44	5.7K
$415.00	Jul 1	6.30	6.40	$6.35	1.6%	80.3K	0.61	4.4K
$417.50	Jul 1	4.85	4.90	$4.88	1.0%	48.2K	0.52	2.6K
$410.00	Jul 1	9.75	9.95	$9.85	2.0%	36.7K	0.75	3.6K
$425.00	Jul 1	1.91	1.93	$1.92	1.0%	35.8K	0.28	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 1	1.78	1.80	$1.79	1.1%	30.5K	0.25	2.2K
$415.00	Jul 1	3.25	3.30	$3.28	1.5%	29.4K	0.39	1.4K
$400.00	Jul 1	0.44	0.45	$0.45	2.2%	26.8K	0.08	4.8K
$412.50	Jul 1	2.42	2.44	$2.43	0.8%	18.0K	0.31	1.1K
$405.00	Jul 1	0.91	0.93	$0.92	2.2%	17.2K	0.14	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. 120 strikes (avg 62.6%, max 180.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 1	Jul 31	146.0%	53.2%	174.2%	222	65
$340.00	Jul 1	Jul 31	137.0%	52.4%	161.7%	451	270
$345.00	Jul 1	Aug 7	130.3%	50.6%	157.3%	75	26
$350.00	Jul 1	Jul 31	121.4%	50.9%	138.7%	2.1K	166
$342.50	Jul 1	Jul 10	142.9%	61.4%	132.8%	2	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 1	Aug 7	146.0%	52.1%	180.3%	53	483
$340.00	Jul 1	Aug 7	137.0%	51.3%	167.0%	141	791
$345.00	Jul 1	Aug 7	130.3%	50.6%	157.3%	404	479
$350.00	Jul 1	Aug 7	121.4%	50.0%	143.0%	362	2.3K
$342.50	Jul 1	Jul 10	142.9%	61.4%	132.8%	215	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 6.05)

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
$480.00	$485.00	Jul 10	$0.12	$4.88	$0.12	40.67	$480.12
$485.00	$490.00	Jul 13	$0.12	$4.88	$0.12	40.67	$485.12
$470.00	$475.00	Jul 8	$0.14	$4.86	$0.14	34.71	$470.14
$480.00	$485.00	Jul 13	$0.15	$4.85	$0.15	32.33	$480.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$355.00	$350.00	Jul 13	$0.11	$4.89	$0.11	44.45	$354.89
$350.00	$340.00	Jul 15	$0.23	$9.77	$0.23	42.48	$349.77
$345.00	$340.00	Jul 17	$0.14	$4.86	$0.14	34.71	$344.86
$350.00	$345.00	Jul 17	$0.15	$4.85	$0.15	32.33	$349.85
$360.00	$355.00	Jul 13	$0.16	$4.84	$0.16	30.25	$359.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 661 found (best R:R 82.33, avg 3.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$347.50	$360.00	Jul 8	$12.35	$12.35	$0.15	82.33	$359.85
$345.00	$350.00	Jul 10	$4.88	$4.88	$0.12	40.67	$349.88
$335.00	$340.00	Jul 17	$4.85	$4.85	$0.15	32.33	$339.85
$350.00	$355.00	Jul 10	$4.84	$4.84	$0.16	30.25	$354.84
$352.50	$355.00	Jul 1	$2.40	$2.40	$0.10	24.00	$354.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$470.00	Jul 1	$9.85	$9.85	$0.15	65.67	$470.15
$485.00	$452.50	Jul 6	$31.97	$31.97	$0.53	60.32	$453.03
$460.00	$455.00	Jul 2	$4.90	$4.90	$0.10	49.00	$455.10
$485.00	$480.00	Jul 10	$4.85	$4.85	$0.15	32.33	$480.15
$480.00	$470.00	Jul 10	$9.67	$9.67	$0.33	29.30	$470.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 110 found (avg debit $0.74, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Jul 1	Jul 2	$0.05	113.8%	93.4%
$495.00	Jul 1	Jul 2	$0.06	104.8%	90.3%
$490.00	Jul 1	Jul 2	$0.07	99.5%	86.8%
$372.50	Jul 1	Jul 2	$0.08	86.9%	73.1%
$485.00	Jul 1	Jul 2	$0.08	95.9%	83.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$335.00	Jul 1	Jul 2	$0.05	146.0%	117.7%
$355.00	Jul 1	Jul 2	$0.06	114.3%	92.5%
$360.00	Jul 1	Jul 2	$0.06	106.8%	86.7%
$362.50	Jul 1	Jul 2	$0.06	103.7%	83.1%
$365.00	Jul 1	Jul 2	$0.07	97.9%	80.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 396 found (cheapest 2.20% of stock, avg 10.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$417.50	Jul 1	$4.88	$4.30	$9.18	$408.32	$426.68	2.20%
$420.00	Jul 1	$3.65	$5.58	$9.23	$410.77	$429.23	2.21%
$415.00	Jul 1	$6.35	$3.28	$9.63	$405.37	$424.63	2.30%
$422.50	Jul 1	$2.67	$7.10	$9.77	$412.73	$432.27	2.34%
$412.50	Jul 1	$8.00	$2.43	$10.43	$402.07	$422.93	2.50%
$425.00	Jul 1	$1.92	$8.85	$10.77	$414.23	$435.77	2.58%
$410.00	Jul 1	$9.85	$1.79	$11.64	$398.36	$421.64	2.78%
$427.50	Jul 1	$1.36	$10.80	$12.16	$415.34	$439.66	2.91%
$407.50	Jul 1	$11.85	$1.29	$13.14	$394.36	$420.64	3.14%
$417.50	Jul 2	$7.23	$6.40	$13.63	$403.87	$431.13	3.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.54% of stock, avg 4.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$407.50	Jul 1	$0.96	$1.29	$2.25	$405.25	$432.25
$427.50	$407.50	Jul 1	$1.36	$1.29	$2.65	$404.85	$430.15
$430.00	$410.00	Jul 1	$0.96	$1.79	$2.75	$407.25	$432.75
$427.50	$410.00	Jul 1	$1.36	$1.79	$3.15	$406.85	$430.65
$425.00	$407.50	Jul 1	$1.92	$1.29	$3.21	$404.29	$428.21
$430.00	$412.50	Jul 1	$0.96	$2.43	$3.39	$409.11	$433.39
$425.00	$410.00	Jul 1	$1.92	$1.79	$3.71	$406.29	$428.71
$427.50	$412.50	Jul 1	$1.36	$2.43	$3.79	$408.71	$431.29
$422.50	$407.50	Jul 1	$2.67	$1.29	$3.96	$403.54	$426.46
$430.00	$415.00	Jul 1	$0.96	$3.28	$4.24	$410.76	$434.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 49.00, avg credit $3.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
350/355	360/365	Jul 13	$4.90	$0.10	49.00	$350.10	$364.90
335/340	345/350	Jul 24	$4.87	$0.13	37.46	$335.13	$349.87
340/345	350/355	Jul 24	$4.87	$0.13	37.46	$340.13	$354.87
340/345	350/355	Jul 31	$4.84	$0.16	30.25	$340.16	$354.84
405/410	415/420	Jul 15	$4.83	$0.17	28.41	$405.17	$419.83
345/350	355/360	Jul 24	$4.82	$0.18	26.78	$345.18	$359.82
350/355	365/370	Aug 7	$4.82	$0.18	26.78	$350.18	$369.82
335/340	350/355	Jul 24	$4.81	$0.19	25.32	$335.19	$354.81
345/350	355/360	Jul 17	$4.80	$0.20	24.00	$345.20	$359.80
350/355	360/365	Jul 24	$4.80	$0.20	24.00	$350.20	$364.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 458 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 24	$0.05	$4.95	99.00
$425.00	$430.00	$435.00	Jul 31	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Jul 31	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Jul 13	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 24	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$355.00	$360.00	Jul 13	$0.05	$4.95	99.00
$355.00	$360.00	$365.00	Aug 7	$0.05	$4.95	99.00
$340.00	$350.00	$360.00	Jul 15	$0.11	$9.89	89.91
$350.00	$355.00	$360.00	Jul 17	$0.06	$4.94	82.33
$335.00	$340.00	$345.00	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. 345 found (best net $-3.16, 344 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Jul 15	-$0.63	$9.37
$450.00	$460.00	1:2	Jul 15	-$1.50	$8.50
$440.00	$450.00	1:2	Jul 15	-$2.06	$7.94
$430.00	$440.00	1:2	Jul 15	-$3.52	$6.48
$480.00	$485.00	1:2	Jul 1	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$452.50	1:2	Jul 6	-$3.16	$29.34
$350.00	$340.00	1:2	Jul 15	-$0.37	$9.63
$360.00	$350.00	1:2	Jul 15	-$0.49	$9.51
$370.00	$360.00	1:2	Jul 15	-$0.53	$9.47
$380.00	$370.00	1:2	Jul 15	-$0.77	$9.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 177 found (best yield 5.98%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 7	$25.00	0.52	0.5%	5.98%	6.46%	155	195
$425.00	Aug 7	$22.40	0.49	1.7%	5.36%	7.03%	32	109
$420.00	Jul 31	$22.30	0.52	0.5%	5.33%	5.81%	429	512
$430.00	Aug 7	$20.55	0.46	2.9%	4.92%	7.79%	81	138
$425.00	Jul 31	$20.10	0.48	1.7%	4.81%	6.48%	309	930
$420.00	Jul 24	$20.05	0.51	0.5%	4.80%	5.28%	360	1.4K
$435.00	Aug 7	$18.50	0.43	4.1%	4.43%	8.49%	18	560
$430.00	Jul 31	$18.20	0.45	2.9%	4.35%	7.22%	315	850
$425.00	Jul 24	$17.75	0.47	1.7%	4.25%	5.92%	271	557
$440.00	Aug 7	$16.80	0.40	5.3%	4.02%	9.28%	43	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 860,184

Total Puts 456,455

Put/Call Ratio 0.53

Net Difference 403,729

Prior's Put/Call Breakdown

Total Calls 1,362,638

Total Puts 921,987

Put/Call Ratio 0.68

Net Difference 440,651

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