TSLA - Options Database

TSLA

TESLA INC

$428.60 +1.90%

(7/1 11:00) ◀

Wednesday, July 1, 2026 (12:00pm)

▶ (7/1 13:00)

◀ 7/1 12:00 ▶

Option Volume

Detail

ℹ

Current (07/01 12:00pm) 1,786,853

Calls: 1,159,768 (65%)

Puts: 627,085 (35%)

Prior (06/30) 1,138,953

Calls: 749,619 (66%)

Puts: 389,334 (34%)

Current vs Prior +56.89%

Calls: +54.71% (Calls)

Puts: +61.07% (Puts)

Prior 7-Day Total 19,243,219

Calls: 10,669,897 (55%)

Puts: 8,573,322 (45%)

Prior 7-Day Average 2,749,031

Calls: 1,524,271 (55%)

Puts: 1,224,760 (45%)

Current vs Prior 7-Day Avg -35.00%

Calls: -23.91%

Puts: -48.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 12:00pm) $976.08M

Calls: $767.80M (79%)

Puts: $208.29M (21%)

Prior (06/30) $799.78M

Calls: $625.86M (78%)

Puts: $173.92M (22%)

Current vs Prior +22.04%

Calls: +22.68%

Puts: +19.76%

Prior 7-Day Total $11.95B

Calls: $7.00B (59%)

Puts: $4.94B (41%)

Prior 7-Day Average $1.71B

Calls: $1.00B (59%)

Puts: $705.95M (41%)

Current vs Prior 7-Day Avg -42.81%

Calls: -23.27%

Puts: -70.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 12:00pm) 0.54

Prior (06/30) 0.52

Current vs Prior +4.11%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -33.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 12:00pm) 5,947,120

Calls: 3,415,806 (57%)

Puts: 2,531,314 (43%)

Prior (06/30) 5,711,985

Calls: 3,271,588 (57%)

Puts: 2,440,397 (43%)

Current vs Prior +4.12%

Prior 7-Day Total 39,504,845

Calls: 22,789,515 (58%)

Puts: 16,715,330 (42%)

Prior 7-Day Average 5,643,549

Calls: 3,255,645 (58%)

Puts: 2,387,904 (42%)

Current vs Prior 7-Day Avg +5.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/01) | Next (07/02)Expiry (07/01) | Next (07/06)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.34% | 2.92%1.34% | 3.83%5.72% | 7.74%6.88% | 13.99%

Prior 2.34% | 3.50%-- | ---- | ---- | --

Current vs Prior -42.50% | -16.41%-- | ---- | ---- | --

Prior 7-Day Avg 2.85% | 4.05%-- | ---- | ---- | --

Current vs 7-Day Avg -52.91% | -27.87%-- | ---- | ---- | --

Prior 7-Day Eod 2.34% | 3.50%-- | ---- | ---- | --

Current vs 7-Day Eod -42.50% | -16.41%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.53% | 2.00%

Calls: 5.05% | 1.59%

Puts: 4.01% | 2.41%

Prior 1.96% | 1.65%

Calls: 1.75% | 1.83%

Puts: 2.17% | 1.46%

Current vs Prior +131.12% | +21.21%

Prior 7-Day Avg 3.67% | 3.67%

Calls: 3.62% | 3.63%

Puts: 3.72% | 3.71%

Current vs 7-Day Avg +23.48% | -45.57%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($767.80M) vs puts ($208.29M). Above-average activity with volume up 57% vs prior. Bullish P/C ratio of 0.54.

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 777 of results (avg 3.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 1	38.45	38.75	$38.60	0.8%	1.5K	1.00	3.6K
$415.00	Jul 17	23.45	23.65	$23.55	0.8%	846	0.66	3.2K
$440.00	Jul 24	15.40	15.55	$15.48	1.0%	788	0.44	1.5K
$420.00	Jul 17	20.35	20.55	$20.45	1.0%	6.0K	0.61	13.6K
$430.00	Jul 17	15.00	15.15	$15.08	1.0%	3.1K	0.51	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 1	71.25	71.85	$71.55	0.8%	36	1.00	--
$425.00	Jul 24	17.45	17.60	$17.52	0.9%	164	0.45	78
$445.00	Jul 10	21.40	21.60	$21.50	0.9%	14	0.69	93
$430.00	Jul 17	15.50	15.65	$15.58	1.0%	2.6K	0.49	3.9K
$430.00	Jul 24	19.90	20.10	$20.00	1.0%	79	0.49	82

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$447.50	Jul 1	0.05	0.06	$0.06	16.7%	1.9K	0.02	947
$485.00	Jul 2	0.05	0.06	$0.06	16.7%	421	0.01	1.6K
$482.50	Jul 2	0.06	0.07	$0.07	14.3%	93	0.01	207
$480.00	Jul 2	0.07	0.08	$0.08	12.5%	416	0.01	3.0K
$442.50	Jul 1	0.09	0.10	$0.10	10.0%	8.8K	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$412.50	Jul 1	0.05	0.06	$0.06	16.7%	10.4K	0.02	2.9K
$362.50	Jul 2	0.05	0.06	$0.06	16.7%	85	0.01	520
$365.00	Jul 2	0.05	0.06	$0.06	16.7%	744	0.01	2.1K
$370.00	Jul 2	0.06	0.07	$0.07	14.3%	517	0.01	5.1K
$372.50	Jul 2	0.06	0.07	$0.07	14.3%	1.7K	0.01	6.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 409 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Jul 1	79.90	82.30	$81.10	3.0%	--	1.00	47
$350.00	Jul 1	78.10	79.10	$78.60	1.3%	2.0K	1.00	231
$355.00	Jul 1	72.60	74.35	$73.47	2.4%	4	1.00	68
$345.00	Jul 1	82.65	84.25	$83.45	1.9%	5	1.00	38
$357.50	Jul 1	70.45	72.30	$71.38	2.6%	1	1.00	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Jul 1	16.35	16.60	$16.48	1.5%	141	1.00	55
$447.50	Jul 1	18.80	19.50	$19.15	3.7%	8	1.00	10
$450.00	Jul 1	21.30	21.80	$21.55	2.3%	335	1.00	21
$452.50	Jul 1	23.80	24.40	$24.10	2.5%	3	1.00	12
$455.00	Jul 1	26.20	27.05	$26.63	3.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 894 active (total vol 1.7M, top 185.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 1	1.52	1.57	$1.55	3.2%	185.7K	0.40	7.3K
$427.50	Jul 1	2.70	2.84	$2.77	5.1%	89.9K	0.58	3.1K
$425.00	Jul 1	4.35	4.60	$4.47	5.6%	88.3K	0.74	7.1K
$435.00	Jul 1	0.43	0.45	$0.44	4.5%	82.8K	0.15	4.1K
$432.50	Jul 1	0.82	0.85	$0.84	3.6%	77.6K	0.25	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 1	0.24	0.26	$0.25	8.0%	61.2K	0.09	2.6K
$425.00	Jul 1	0.87	0.91	$0.89	4.5%	51.9K	0.26	1.0K
$427.50	Jul 1	1.65	1.69	$1.67	2.4%	37.6K	0.42	398
$430.00	Jul 1	2.93	3.05	$2.99	4.0%	35.3K	0.60	430
$422.50	Jul 1	0.45	0.48	$0.47	6.4%	33.8K	0.15	727

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 115 strikes (avg 220.7%, max 572.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 1	Jul 31	339.6%	51.8%	555.5%	5	53
$510.00	Jul 1	Aug 7	296.0%	47.9%	517.5%	78	132
$505.00	Jul 1	Aug 7	281.2%	47.6%	490.2%	40	408
$350.00	Jul 1	Jul 31	290.4%	51.0%	469.8%	2.0K	365
$360.00	Jul 1	Aug 7	268.4%	48.4%	454.7%	500	173

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Jul 1	Aug 7	339.4%	50.5%	572.1%	12	552
$350.00	Jul 1	Aug 7	290.4%	49.7%	484.4%	365	3.6K
$360.00	Jul 1	Aug 7	268.4%	48.4%	454.7%	330	1.9K
$355.00	Jul 1	Aug 7	271.5%	49.0%	454.1%	470	1.4K
$352.50	Jul 1	Jul 10	317.0%	61.7%	413.9%	214	651

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 437 found (best R:R 44.45, avg 6.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$490.00	$495.00	Jul 10	$0.11	$4.89	$0.11	44.45	$490.11
$495.00	$500.00	Jul 13	$0.11	$4.89	$0.11	44.45	$495.11
$480.00	$485.00	Jul 8	$0.12	$4.88	$0.12	40.67	$480.12
$490.00	$495.00	Jul 13	$0.13	$4.87	$0.13	37.46	$490.13
$500.00	$505.00	Jul 15	$0.13	$4.87	$0.13	37.46	$500.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$355.00	Jul 15	$0.11	$4.89	$0.11	44.45	$359.89
$355.00	$350.00	Jul 17	$0.11	$4.89	$0.11	44.45	$354.89
$370.00	$365.00	Jul 13	$0.13	$4.87	$0.13	37.46	$369.87
$365.00	$360.00	Jul 15	$0.14	$4.86	$0.14	34.71	$364.86
$360.00	$355.00	Jul 17	$0.15	$4.85	$0.15	32.33	$359.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 654 found (best R:R 82.33, avg 3.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$345.00	$370.00	Jul 13	$24.70	$24.70	$0.30	82.33	$369.70
$360.00	$365.00	Jul 8	$4.90	$4.90	$0.10	49.00	$364.90
$375.00	$380.00	Jul 13	$4.88	$4.88	$0.12	40.67	$379.88
$350.00	$355.00	Jul 24	$4.88	$4.88	$0.12	40.67	$354.88
$380.00	$382.50	Jul 1	$2.40	$2.40	$0.10	24.00	$382.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$460.00	$452.50	Jul 2	$7.37	$7.37	$0.13	56.69	$452.63
$470.00	$465.00	Jul 2	$4.90	$4.90	$0.10	49.00	$465.10
$500.00	$495.00	Jul 17	$4.80	$4.80	$0.20	24.00	$495.20
$495.00	$490.00	Jul 17	$4.78	$4.78	$0.22	21.73	$490.22
$477.50	$472.50	Jul 10	$4.77	$4.77	$0.23	20.74	$472.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $0.92, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$475.00	Jul 1	Jul 2	$0.07	179.2%	81.2%
$480.00	Jul 1	Jul 2	$0.07	168.0%	85.6%
$472.50	Jul 1	Jul 2	$0.10	155.9%	78.6%
$470.00	Jul 1	Jul 2	$0.12	139.1%	76.9%
$467.50	Jul 1	Jul 2	$0.14	131.7%	74.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Jul 1	Jul 2	$0.06	215.8%	107.8%
$372.50	Jul 1	Jul 2	$0.06	206.7%	103.5%
$375.00	Jul 1	Jul 2	$0.07	197.5%	100.9%
$377.50	Jul 1	Jul 2	$0.07	200.4%	96.4%
$382.50	Jul 1	Jul 2	$0.07	188.6%	89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 408 found (cheapest 1.04% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$427.50	Jul 1	$2.77	$1.67	$4.44	$423.06	$431.94	1.04%
$430.00	Jul 1	$1.55	$2.99	$4.54	$425.46	$434.54	1.06%
$425.00	Jul 1	$4.47	$0.89	$5.36	$419.64	$430.36	1.25%
$432.50	Jul 1	$0.84	$4.75	$5.59	$426.91	$438.09	1.30%
$422.50	Jul 1	$6.58	$0.47	$7.05	$415.45	$429.55	1.64%
$435.00	Jul 1	$0.44	$6.85	$7.29	$427.71	$442.29	1.70%
$420.00	Jul 1	$8.85	$0.25	$9.10	$410.90	$429.10	2.12%
$437.50	Jul 1	$0.25	$9.15	$9.40	$428.10	$446.90	2.19%
$430.00	Jul 2	$5.03	$6.23	$11.26	$418.74	$441.26	2.63%
$427.50	Jul 2	$6.30	$5.00	$11.30	$416.20	$438.80	2.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.09% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$420.00	Jul 1	$0.15	$0.25	$0.40	$419.60	$440.40
$437.50	$420.00	Jul 1	$0.25	$0.25	$0.50	$419.50	$438.00
$440.00	$422.50	Jul 1	$0.15	$0.47	$0.62	$421.88	$440.62
$435.00	$420.00	Jul 1	$0.44	$0.25	$0.69	$419.31	$435.69
$437.50	$422.50	Jul 1	$0.25	$0.47	$0.72	$421.78	$438.22
$435.00	$422.50	Jul 1	$0.44	$0.47	$0.91	$421.59	$435.91
$440.00	$425.00	Jul 1	$0.15	$0.89	$1.04	$423.96	$441.04
$432.50	$420.00	Jul 1	$0.84	$0.25	$1.09	$418.91	$433.59
$437.50	$425.00	Jul 1	$0.25	$0.89	$1.14	$423.86	$438.64
$432.50	$422.50	Jul 1	$0.84	$0.47	$1.31	$421.19	$433.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 49.00, avg credit $3.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/375	380/385	Jul 24	$4.90	$0.10	49.00	$370.10	$384.90
360/365	370/375	Jul 15	$4.87	$0.13	37.46	$360.13	$374.87
360/365	370/375	Jul 24	$4.86	$0.14	34.71	$360.14	$374.86
380/385	390/395	Jul 24	$4.85	$0.15	32.33	$380.15	$394.85
355/360	365/370	Aug 7	$4.85	$0.15	32.33	$355.15	$369.85
355/360	370/375	Jul 15	$4.84	$0.16	30.25	$355.16	$374.84
350/355	360/365	Jul 24	$4.84	$0.16	30.25	$350.16	$364.84
355/360	365/370	Jul 24	$4.83	$0.17	28.41	$355.17	$369.83
365/370	380/385	Jul 24	$4.83	$0.17	28.41	$365.17	$384.83
370/375	380/385	Jul 31	$4.83	$0.17	28.41	$370.17	$384.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 435 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 6	$0.05	$4.95	99.00
$495.00	$500.00	$505.00	Jul 24	$0.05	$4.95	99.00
$390.00	$395.00	$400.00	Jul 31	$0.05	$4.95	99.00
$490.00	$495.00	$500.00	Jul 31	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 8	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$360.00	$365.00	$370.00	Jul 15	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Aug 7	$0.06	$4.94	82.33
$370.00	$375.00	$380.00	Jul 13	$0.07	$4.93	70.43
$440.00	$445.00	$450.00	Jul 17	$0.07	$4.93	70.43
$355.00	$360.00	$365.00	Jul 24	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 368 found (best net $-12.00, 367 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$485.00	1:2	Jul 1	-$0.01	$4.99
$485.00	$490.00	1:2	Jul 1	-$0.01	$4.99
$490.00	$495.00	1:2	Jul 1	-$0.01	$4.99
$495.00	$500.00	1:2	Jul 1	-$0.01	$4.99
$500.00	$505.00	1:2	Jul 2	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$490.00	$455.00	1:2	Aug 7	-$12.00	$23.00
$450.00	$430.00	1:2	Jul 15	-$1.47	$18.53
$460.00	$440.00	1:2	Jul 13	-$3.75	$16.25
$350.00	$345.00	1:2	Jul 13	-$0.31	$4.69
$355.00	$350.00	1:2	Jul 13	-$0.34	$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 5.76%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$430.00	Aug 7	$24.70	0.52	0.3%	5.76%	6.09%	194	179
$430.00	Jul 31	$22.30	0.52	0.3%	5.20%	5.53%	580	978
$435.00	Aug 7	$22.25	0.49	1.5%	5.19%	6.68%	79	620
$440.00	Aug 7	$20.20	0.46	2.7%	4.71%	7.37%	862	677
$435.00	Jul 31	$20.05	0.48	1.5%	4.68%	6.17%	392	1.1K
$430.00	Jul 24	$19.75	0.52	0.3%	4.61%	4.93%	2.8K	1.4K
$445.00	Aug 7	$18.25	0.43	3.8%	4.26%	8.08%	28	146
$440.00	Jul 31	$17.90	0.45	2.7%	4.18%	6.84%	395	944
$435.00	Jul 24	$17.45	0.48	1.5%	4.07%	5.56%	114	478
$450.00	Aug 7	$16.50	0.40	5.0%	3.85%	8.84%	170	985

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 1,159,768

Total Puts 627,085

Put/Call Ratio 0.54

Net Difference 532,683

Prior's Put/Call Breakdown

Total Calls 749,619

Total Puts 389,334

Put/Call Ratio 0.52

Net Difference 360,285

Prior 7-Day Put/Call Summary

Total Calls 10,669,897

Total Puts 8,573,322

Average Put/Call Ratio 0.81

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