TSLA - Options Database

TSLA

TESLA INC

$418.05 +1.51%

(6/30 13:00) ◀

Tuesday, June 30, 2026 (2:00pm)

▶ (6/30 15:00)

◀ 6/30 14:00 ▶

Option Volume

Detail

ℹ

Current (06/30 2:00pm) 1,527,541

Calls: 986,469 (65%)

Puts: 541,072 (35%)

Prior (06/29) 2,929,400

Calls: 1,751,850 (60%)

Puts: 1,177,550 (40%)

Current vs Prior -47.85%

Calls: -43.69% (Calls)

Puts: -54.05% (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 -44.29%

Calls: -33.61%

Puts: -56.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30 2:00pm) $1.07B

Calls: $859.07M (80%)

Puts: $215.62M (20%)

Prior (06/29) $2.23B

Calls: $1.95B (88%)

Puts: $278.71M (12%)

Current vs Prior -51.83%

Calls: -56.00%

Puts: -22.64%

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 -34.17%

Calls: -6.57%

Puts: -69.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 2:00pm) 0.55

Prior (06/29) 0.67

Current vs Prior -18.40%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -35.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30 2:00pm) 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 2.45% | 4.34%6.08% | 8.00%7.34% | 14.34%

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

Current vs Prior -28.93% | -19.04%-- | ---- | --

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

Current vs 7-Day Avg -9.35% | -10.72%-- | ---- | --

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

Current vs 7-Day Eod -28.93% | -19.04%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.44% | 2.04%

Calls: 1.05% | 2.09%

Puts: 1.83% | 1.98%

Prior 4.78% | 1.69%

Calls: 5.69% | 1.49%

Puts: 3.87% | 1.90%

Current vs Prior -69.87% | +20.71%

Prior 7-Day Avg 3.81% | 3.76%

Calls: 3.75% | 3.66%

Puts: 3.88% | 3.86%

Current vs 7-Day Avg -62.22% | -45.74%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($859.07M) vs puts ($215.62M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.55.

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
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 814 of results (avg 3.6%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	20.25	20.40	$20.33	0.7%	6.7K	0.61	9.2K
$415.00	Jul 24	22.30	22.50	$22.40	0.9%	265	0.55	1.3K
$360.00	Jul 17	60.10	60.65	$60.38	0.9%	98	0.93	4.1K
$417.50	Jul 1	4.75	4.80	$4.78	1.0%	58.3K	0.53	2.6K
$415.00	Jul 10	13.90	14.05	$13.98	1.1%	3.0K	0.56	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	15.85	16.00	$15.93	0.9%	769	0.50	5.4K
$410.00	Jul 24	15.60	15.75	$15.68	1.0%	217	0.41	357
$415.00	Jul 31	20.05	20.25	$20.15	1.0%	690	0.45	154
$405.00	Jul 17	9.30	9.40	$9.35	1.1%	751	0.34	3.4K
$440.00	Jul 24	32.40	32.75	$32.58	1.1%	4	0.64	585

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
$457.50	Jul 1	0.05	0.06	$0.06	16.7%	557	0.01	1.1K
$500.00	Jul 2	0.05	0.06	$0.06	16.7%	1.6K	0.01	4.5K
$495.00	Jul 2	0.06	0.07	$0.07	14.3%	468	0.01	1.4K
$452.50	Jul 1	0.07	0.08	$0.08	12.5%	687	0.01	295
$490.00	Jul 2	0.07	0.08	$0.08	12.5%	47	0.01	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 1	0.05	0.06	$0.06	16.7%	4.6K	0.01	3.6K
$382.50	Jul 1	0.06	0.07	$0.07	14.3%	1.3K	0.01	1.4K
$385.00	Jul 1	0.06	0.07	$0.07	14.3%	3.2K	0.01	3.0K
$342.50	Jul 2	0.06	0.07	$0.07	14.3%	66	0.01	674
$345.00	Jul 2	0.07	0.08	$0.08	12.5%	95	0.01	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 405 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Jul 1	82.05	83.90	$82.98	2.2%	204	1.00	41
$337.50	Jul 1	78.80	82.30	$80.55	4.3%	--	1.00	12
$340.00	Jul 1	77.10	78.85	$77.97	2.2%	450	1.00	62
$342.50	Jul 1	73.80	76.85	$75.32	4.0%	--	1.00	42
$345.00	Jul 1	72.10	73.85	$72.97	2.4%	74	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 2	41.40	43.00	$42.20	3.8%	42	1.00	1
$462.50	Jul 2	43.80	45.50	$44.65	3.8%	1	1.00	--
$475.00	Jul 2	56.55	58.00	$57.28	2.5%	1	1.00	--
$500.00	Jul 2	81.15	82.70	$81.93	1.9%	1	1.00	--
$485.00	Jul 6	66.00	68.10	$67.05	3.1%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 872 active (total vol 1.4M, top 100.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 1	3.50	3.60	$3.55	2.8%	100.2K	0.44	5.7K
$415.00	Jul 1	6.15	6.30	$6.23	2.4%	85.8K	0.61	4.4K
$417.50	Jul 1	4.75	4.80	$4.78	1.0%	58.3K	0.53	2.6K
$425.00	Jul 1	1.82	1.85	$1.84	1.6%	42.1K	0.28	2.2K
$430.00	Jul 1	0.90	0.92	$0.91	2.2%	40.2K	0.16	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 1	3.10	3.20	$3.15	3.2%	36.6K	0.39	1.4K
$410.00	Jul 1	1.66	1.69	$1.67	1.8%	34.9K	0.24	2.2K
$400.00	Jul 1	0.39	0.41	$0.40	5.0%	30.1K	0.07	4.8K
$405.00	Jul 1	0.83	0.85	$0.84	2.4%	20.7K	0.13	2.3K
$412.50	Jul 1	2.29	2.33	$2.31	1.7%	20.6K	0.31	1.1K

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 64.6%, max 189.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 1	Jul 31	148.9%	52.9%	181.3%	222	65
$340.00	Jul 1	Jul 31	139.8%	52.0%	168.6%	451	270
$345.00	Jul 1	Aug 7	128.5%	50.1%	156.6%	75	26
$350.00	Jul 1	Jul 31	123.9%	50.4%	146.0%	2.1K	166
$495.00	Jul 1	Aug 7	119.2%	48.7%	144.8%	149	261

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 1	Aug 7	148.9%	51.5%	189.2%	75	483
$340.00	Jul 1	Aug 7	139.8%	50.9%	174.9%	225	791
$345.00	Jul 1	Aug 7	128.5%	50.1%	156.6%	441	479
$350.00	Jul 1	Aug 7	123.9%	49.5%	150.6%	368	2.3K
$342.50	Jul 1	Jul 10	145.8%	61.3%	137.8%	223	454

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 6.25)

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
$485.00	$490.00	Jul 13	$0.11	$4.89	$0.11	44.45	$485.11
$470.00	$475.00	Jul 8	$0.12	$4.88	$0.12	40.67	$470.12
$480.00	$485.00	Jul 10	$0.12	$4.88	$0.12	40.67	$480.12
$480.00	$485.00	Jul 13	$0.14	$4.86	$0.14	34.71	$480.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$340.00	Jul 15	$0.20	$9.80	$0.20	49.00	$349.80
$355.00	$350.00	Jul 13	$0.12	$4.88	$0.12	40.67	$354.88
$345.00	$340.00	Jul 17	$0.12	$4.88	$0.12	40.67	$344.88
$360.00	$355.00	Jul 13	$0.15	$4.85	$0.15	32.33	$359.85
$350.00	$345.00	Jul 17	$0.16	$4.84	$0.16	30.25	$349.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 666 found (best R:R 89.91, avg 3.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 10	$4.87	$4.87	$0.13	37.46	$339.87
$347.50	$360.00	Jul 8	$12.13	$12.13	$0.37	32.78	$359.63
$335.00	$340.00	Jul 17	$4.85	$4.85	$0.15	32.33	$339.85
$335.00	$337.50	Jul 2	$2.40	$2.40	$0.10	24.00	$337.40
$372.50	$375.00	Jul 2	$2.40	$2.40	$0.10	24.00	$374.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$480.00	$470.00	Jul 1	$9.89	$9.89	$0.11	89.91	$470.11
$500.00	$480.00	Jul 1	$19.75	$19.75	$0.25	79.00	$480.25
$500.00	$475.00	Jul 2	$24.65	$24.65	$0.35	70.43	$475.35
$485.00	$455.00	Jul 6	$29.55	$29.55	$0.45	65.67	$455.45
$495.00	$490.00	Jul 17	$4.88	$4.88	$0.12	40.67	$490.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 106 found (avg debit $0.79, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Jul 1	Jul 2	$0.06	145.8%	106.6%
$490.00	Jul 1	Jul 2	$0.06	101.2%	86.2%
$485.00	Jul 1	Jul 2	$0.07	95.1%	82.6%
$480.00	Jul 1	Jul 2	$0.08	91.7%	78.7%
$472.50	Jul 1	Jul 2	$0.09	83.9%	73.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$345.00	Jul 1	Jul 2	$0.05	128.5%	104.9%
$352.50	Jul 1	Jul 2	$0.05	117.5%	95.1%
$362.50	Jul 1	Jul 2	$0.05	107.0%	84.1%
$360.00	Jul 1	Jul 2	$0.06	106.1%	86.5%
$367.50	Jul 1	Jul 2	$0.06	98.8%	78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 403 found (cheapest 2.14% of stock, avg 10.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$417.50	Jul 1	$4.78	$4.18	$8.96	$408.54	$426.46	2.14%
$420.00	Jul 1	$3.55	$5.45	$9.00	$411.00	$429.00	2.15%
$415.00	Jul 1	$6.23	$3.15	$9.38	$405.62	$424.38	2.24%
$422.50	Jul 1	$2.58	$6.98	$9.56	$412.94	$432.06	2.29%
$412.50	Jul 1	$7.90	$2.31	$10.21	$402.29	$422.71	2.44%
$425.00	Jul 1	$1.84	$8.73	$10.57	$414.43	$435.57	2.53%
$410.00	Jul 1	$9.77	$1.67	$11.44	$398.56	$421.44	2.74%
$427.50	Jul 1	$1.30	$10.70	$12.00	$415.50	$439.50	2.87%
$407.50	Jul 1	$11.80	$1.19	$12.99	$394.51	$420.49	3.11%
$417.50	Jul 2	$7.18	$6.30	$13.48	$404.02	$430.98	3.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.50% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$407.50	Jul 1	$0.91	$1.19	$2.10	$405.40	$432.10
$427.50	$407.50	Jul 1	$1.30	$1.19	$2.49	$405.01	$429.99
$430.00	$410.00	Jul 1	$0.91	$1.67	$2.58	$407.42	$432.58
$427.50	$410.00	Jul 1	$1.30	$1.67	$2.97	$407.03	$430.47
$425.00	$407.50	Jul 1	$1.84	$1.19	$3.03	$404.47	$428.03
$430.00	$412.50	Jul 1	$0.91	$2.31	$3.22	$409.28	$433.22
$425.00	$410.00	Jul 1	$1.84	$1.67	$3.51	$406.49	$428.51
$427.50	$412.50	Jul 1	$1.30	$2.31	$3.61	$408.89	$431.11
$422.50	$407.50	Jul 1	$2.58	$1.19	$3.77	$403.73	$426.27
$430.00	$415.00	Jul 1	$0.91	$3.15	$4.06	$410.94	$434.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 44.45, avg credit $4.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
340/345	355/360	Jul 17	$4.89	$0.11	44.45	$340.11	$359.89
345/350	355/360	Jul 24	$4.89	$0.11	44.45	$345.11	$359.89
335/340	345/350	Jul 31	$4.84	$0.16	30.25	$335.16	$349.84
355/360	365/370	Jul 31	$4.84	$0.16	30.25	$355.16	$369.84
340/345	355/360	Jul 24	$4.82	$0.18	26.78	$340.18	$359.82
340/345	350/355	Jul 31	$4.82	$0.18	26.78	$340.18	$354.82
350/355	360/365	Jul 31	$4.82	$0.18	26.78	$350.18	$364.82
365/370	375/380	Jul 13	$4.81	$0.19	25.32	$365.19	$379.81
360/365	370/375	Jul 24	$4.80	$0.20	24.00	$360.20	$374.80
365/370	380/385	Jul 31	$4.80	$0.20	24.00	$365.20	$384.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 453 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Jul 13	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Jul 24	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 7	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Jul 24	$0.06	$4.94	82.33
$490.00	$495.00	$500.00	Jul 31	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$445.00	$450.00	$455.00	Jul 17	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 31	$0.05	$4.95	99.00
$420.00	$425.00	$430.00	Aug 7	$0.05	$4.95	99.00
$365.00	$370.00	$375.00	Jul 13	$0.06	$4.94	82.33
$395.00	$400.00	$405.00	Jul 15	$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. 347 found (best net $-7.95, 345 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$490.00	1:2	Jul 15	-$0.53	$9.47
$450.00	$460.00	1:2	Jul 15	-$1.44	$8.56
$440.00	$450.00	1:2	Jul 15	-$2.12	$7.88
$430.00	$440.00	1:2	Jul 15	-$3.16	$6.84
$475.00	$480.00	1:2	Jul 1	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$485.00	$455.00	1:2	Jul 6	-$7.95	$22.05
$350.00	$340.00	1:2	Jul 15	-$0.36	$9.64
$360.00	$350.00	1:2	Jul 15	-$0.39	$9.61
$370.00	$360.00	1:2	Jul 15	-$0.52	$9.48
$390.00	$380.00	1:2	Jul 15	-$0.95	$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 5.81%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$420.00	Aug 7	$24.30	0.52	0.5%	5.81%	6.28%	511	195
$425.00	Aug 7	$22.30	0.49	1.7%	5.33%	7.00%	37	109
$420.00	Jul 31	$22.00	0.52	0.5%	5.26%	5.73%	482	512
$430.00	Aug 7	$20.25	0.46	2.9%	4.84%	7.70%	91	138
$425.00	Jul 31	$20.05	0.48	1.7%	4.80%	6.46%	335	930
$420.00	Jul 24	$19.80	0.51	0.5%	4.74%	5.20%	1.8K	1.4K
$435.00	Aug 7	$18.25	0.43	4.0%	4.37%	8.42%	21	560
$430.00	Jul 31	$17.95	0.45	2.9%	4.29%	7.15%	347	850
$425.00	Jul 24	$17.55	0.47	1.7%	4.20%	5.86%	300	557
$440.00	Aug 7	$16.45	0.40	5.2%	3.93%	9.19%	45	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 986,469

Total Puts 541,072

Put/Call Ratio 0.55

Net Difference 445,397

Prior's Put/Call Breakdown

Total Calls 1,751,850

Total Puts 1,177,550

Put/Call Ratio 0.67

Net Difference 574,300

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