TSLA - Options Database

TSLA

TESLA INC

$392.52 -7.71%

(7/2 14:00) ◀

Thursday, July 2, 2026 (2:05pm)

▶ (7/2 14:54)

◀ 7/2 14:05 ▶

Option Volume

Detail

ℹ

Current (07/02 2:05pm) 3,806,052

Calls: 2,082,687 (55%)

Puts: 1,723,365 (45%)

Prior --

Calls: 1,080,766 (53%)

Puts: 966,548 (47%)

Current vs Prior +0.00%

Calls: +92.70% (Calls)

Puts: +78.30% (Puts)

Prior 7-Day Total 19,003,232

Calls: 10,797,688 (57%)

Puts: 8,205,544 (43%)

Prior 7-Day Average 2,714,747

Calls: 1,542,526 (57%)

Puts: 1,172,220 (43%)

Current vs Prior 7-Day Avg +40.20%

Calls: +35.02%

Puts: +47.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 2:05pm) $2.29B

Calls: $674.84M (29%)

Puts: $1.62B (71%)

Prior --

Calls: $636.59M (35%)

Puts: $1.19B (65%)

Current vs Prior +0.00%

Calls: +6.01%

Puts: +35.93%

Prior 7-Day Total $11.61B

Calls: $6.99B (60%)

Puts: $4.61B (40%)

Prior 7-Day Average $1.66B

Calls: $999.09M (60%)

Puts: $658.95M (40%)

Current vs Prior 7-Day Avg +38.16%

Calls: -32.45%

Puts: +145.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02 2:05pm) 0.83

Prior 1.00

Current vs Prior -17.25%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +6.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02 2:05pm) 5,897,112

Calls: 3,377,991 (57%)

Puts: 2,519,121 (43%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 40,000,432

Calls: 23,080,950 (58%)

Puts: 16,919,482 (42%)

Prior 7-Day Average 5,714,347

Calls: 3,297,278 (58%)

Puts: 2,417,068 (42%)

Current vs Prior 7-Day Avg +3.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.34% | 3.38%3.38% | 4.84%5.72% | 7.64%7.09% | 14.17%

Prior 2.86% | 3.85%-- | ---- | ---- | --

Current vs Prior -53.04% | -12.15%-- | ---- | ---- | --

Prior 7-Day Avg 2.81% | 3.98%-- | ---- | ---- | --

Current vs 7-Day Avg -52.22% | -14.90%-- | ---- | ---- | --

Prior 7-Day Eod 2.86% | 3.85%-- | ---- | ---- | --

Current vs 7-Day Eod -53.04% | -12.15%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.27% | 1.86%

Calls: 2.17% | 1.67%

Puts: 4.37% | 2.06%

Prior 2.67% | 4.53%

Calls: 1.18% | 3.17%

Puts: 4.17% | 5.88%

Current vs Prior +22.47% | -58.94%

Prior 7-Day Avg 3.67% | 3.85%

Calls: 3.54% | 3.74%

Puts: 3.80% | 3.95%

Current vs 7-Day Avg -10.97% | -51.65%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($1.62B).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BEARISH	BULLISH	BULLISH
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:00	BEARISH	BULLISH	BULLISH
10:00	BEARISH	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 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 24	20.60	20.75	$20.68	0.7%	470	0.55	881
$380.00	Jul 10	18.10	18.25	$18.18	0.8%	604	0.69	1.1K
$400.00	Jul 31	18.10	18.25	$18.18	0.8%	1.4K	0.47	1.3K
$395.00	Aug 7	22.35	22.55	$22.45	0.9%	337	0.51	28
$380.00	Jul 17	21.65	21.85	$21.75	0.9%	336	0.66	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 10	21.55	21.70	$21.63	0.7%	5.3K	0.72	1.9K
$390.00	Jul 24	17.10	17.25	$17.18	0.9%	729	0.46	510
$385.00	Jul 31	16.65	16.80	$16.73	0.9%	245	0.41	757
$382.50	Jul 6	2.20	2.22	$2.21	0.9%	3.3K	0.25	1.0K
$395.00	Jul 31	21.50	21.70	$21.60	0.9%	540	0.49	528

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Jul 2	0.08	0.09	$0.09	11.1%	54.8K	0.04	3.4K
$455.00	Jul 6	0.08	0.09	$0.09	11.1%	332	0.01	850
$450.00	Jul 6	0.09	0.10	$0.10	10.0%	6.6K	0.01	2.9K
$452.50	Jul 6	0.09	0.10	$0.10	10.0%	733	0.01	376
$447.50	Jul 6	0.10	0.11	$0.11	9.1%	1.2K	0.01	915

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Jul 6	0.06	0.07	$0.07	14.3%	75	0.01	316
$382.50	Jul 2	0.07	0.08	$0.08	12.5%	36.6K	0.03	1.7K
$330.00	Jul 6	0.07	0.08	$0.08	12.5%	1.5K	0.01	1.1K
$335.00	Jul 6	0.08	0.09	$0.09	11.1%	269	0.01	163
$337.50	Jul 6	0.09	0.10	$0.10	10.0%	43	0.01	135

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 441 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Jul 2	76.60	78.50	$77.55	2.5%	6	1.00	65
$320.00	Jul 2	72.10	73.20	$72.65	1.5%	9	1.00	37
$322.50	Jul 2	68.35	71.00	$69.68	3.8%	5	1.00	16
$325.00	Jul 2	65.80	68.70	$67.25	4.3%	8	1.00	66
$327.50	Jul 2	63.35	66.00	$64.68	4.1%	6	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$465.00	Jul 10	72.15	73.60	$72.88	2.0%	--	1.00	36
$467.50	Jul 10	74.25	76.10	$75.18	2.5%	12	1.00	14
$470.00	Jul 10	76.90	78.40	$77.65	1.9%	30	1.00	20
$430.00	Jul 2	37.30	37.85	$37.58	1.5%	8.3K	1.00	2.1K
$432.50	Jul 2	39.75	40.35	$40.05	1.5%	1.7K	1.00	973

Most actively traded options today. High liquidity = easy entry/exit. 933 active (total vol 3.4M, top 174.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 2	0.20	0.21	$0.21	4.8%	153.3K	0.08	13.6K
$405.00	Jul 2	0.04	0.05	$0.05	20.0%	86.9K	0.02	4.7K
$415.00	Jul 2	0.01	0.02	$0.02	50.0%	80.3K	0.01	5.9K
$410.00	Jul 2	0.01	0.02	$0.02	50.0%	77.9K	0.01	6.3K
$430.00	Jul 2	0.00	0.01	$0.01	100.0%	75.1K	0.00	15.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Jul 2	0.75	0.78	$0.77	3.9%	174.5K	0.29	4.6K
$395.00	Jul 2	3.35	3.50	$3.43	4.4%	125.1K	0.70	2.4K
$400.00	Jul 2	7.60	7.80	$7.70	2.6%	110.2K	0.92	9.8K
$392.50	Jul 2	1.78	1.82	$1.80	2.2%	91.2K	0.51	1.8K
$387.50	Jul 2	0.29	0.30	$0.30	3.3%	70.4K	0.14	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 125 strikes (avg 331.3%, max 829.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 2	Aug 7	484.8%	52.2%	829.1%	8	65
$320.00	Jul 2	Aug 7	411.2%	51.4%	700.2%	11	38
$470.00	Jul 2	Aug 14	362.0%	48.8%	642.6%	3.1K	2.0K
$330.00	Jul 2	Aug 7	353.4%	50.0%	607.1%	22	72
$465.00	Jul 2	Aug 14	342.1%	48.5%	605.7%	1.3K	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 2	Aug 7	484.8%	52.2%	829.1%	118	620
$320.00	Jul 2	Aug 7	411.0%	51.4%	699.6%	220	1.6K
$325.00	Jul 2	Aug 7	381.9%	50.5%	656.8%	108	1.4K
$470.00	Jul 2	Jul 31	361.7%	50.9%	610.6%	27	45
$330.00	Jul 2	Aug 7	353.4%	50.0%	607.1%	238	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 426 found (best R:R 49.00, avg 5.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$465.00	$470.00	Jul 17	$0.14	$4.86	$0.14	34.71	$465.14
$460.00	$465.00	Jul 17	$0.15	$4.85	$0.15	32.33	$460.15
$445.00	$450.00	Jul 13	$0.18	$4.82	$0.18	26.78	$445.18
$450.00	$452.50	Jul 15	$0.10	$2.40	$0.10	24.00	$450.10
$455.00	$460.00	Jul 17	$0.21	$4.79	$0.21	22.81	$455.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$335.00	$330.00	Jul 13	$0.10	$4.90	$0.10	49.00	$334.90
$330.00	$315.00	Jul 15	$0.30	$14.70	$0.30	49.00	$329.70
$325.00	$320.00	Jul 17	$0.13	$4.87	$0.13	37.46	$324.87
$340.00	$335.00	Jul 13	$0.15	$4.85	$0.15	32.33	$339.85
$330.00	$325.00	Jul 17	$0.16	$4.84	$0.16	30.25	$329.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 666 found (best R:R 49.00, avg 3.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$315.00	$320.00	Jul 2	$4.90	$4.90	$0.10	49.00	$319.90
$350.00	$355.00	Jul 13	$4.90	$4.90	$0.10	49.00	$354.90
$340.00	$347.50	Jul 8	$7.25	$7.25	$0.25	29.00	$347.25
$382.50	$385.00	Jul 2	$2.40	$2.40	$0.10	24.00	$384.90
$340.00	$342.50	Jul 6	$2.40	$2.40	$0.10	24.00	$342.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$460.00	Jul 17	$4.88	$4.88	$0.12	40.67	$460.12
$470.00	$465.00	Jul 17	$4.87	$4.87	$0.13	37.46	$465.13
$470.00	$462.50	Jul 6	$7.29	$7.29	$0.21	34.71	$462.71
$455.00	$450.00	Jul 17	$4.79	$4.79	$0.21	22.81	$450.21
$460.00	$450.00	Jul 15	$9.57	$9.57	$0.43	22.26	$450.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 107 found (avg debit $0.92, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$457.50	Jul 2	Jul 6	$0.06	342.5%	60.7%
$460.00	Jul 2	Jul 6	$0.06	322.1%	62.0%
$462.50	Jul 2	Jul 6	$0.07	365.1%	65.4%
$465.00	Jul 2	Jul 6	$0.07	342.1%	66.7%
$467.50	Jul 2	Jul 6	$0.07	352.0%	68.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$327.50	Jul 2	Jul 6	$0.05	416.3%	70.7%
$325.00	Jul 2	Jul 6	$0.06	381.9%	72.8%
$332.50	Jul 2	Jul 6	$0.06	384.2%	66.5%
$330.00	Jul 2	Jul 6	$0.07	353.4%	68.6%
$457.50	Jul 2	Jul 6	$0.07	342.5%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 441 found (cheapest 0.93% of stock, avg 10.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Jul 2	$1.84	$1.80	$3.64	$388.86	$396.14	0.93%
$390.00	Jul 2	$3.30	$0.77	$4.07	$385.93	$394.07	1.04%
$395.00	Jul 2	$0.98	$3.43	$4.41	$390.59	$399.41	1.12%
$387.50	Jul 2	$5.33	$0.30	$5.63	$381.87	$393.13	1.43%
$397.50	Jul 2	$0.48	$5.45	$5.93	$391.57	$403.43	1.51%
$385.00	Jul 2	$7.70	$0.14	$7.84	$377.16	$392.84	2.00%
$400.00	Jul 2	$0.21	$7.70	$7.91	$392.09	$407.91	2.02%
$402.50	Jul 2	$0.09	$10.05	$10.14	$392.36	$412.64	2.58%
$382.50	Jul 2	$10.10	$0.08	$10.18	$372.32	$392.68	2.59%
$392.50	Jul 6	$6.00	$5.90	$11.90	$380.60	$404.40	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.09% of stock, avg 5.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$385.00	Jul 2	$0.21	$0.14	$0.35	$384.65	$400.35
$400.00	$387.50	Jul 2	$0.21	$0.30	$0.51	$386.99	$400.51
$397.50	$385.00	Jul 2	$0.48	$0.14	$0.62	$384.38	$398.12
$397.50	$387.50	Jul 2	$0.48	$0.30	$0.78	$386.72	$398.28
$400.00	$390.00	Jul 2	$0.21	$0.77	$0.98	$389.02	$400.98
$395.00	$385.00	Jul 2	$0.98	$0.14	$1.12	$383.88	$396.12
$397.50	$390.00	Jul 2	$0.48	$0.77	$1.25	$388.75	$398.75
$395.00	$387.50	Jul 2	$0.98	$0.30	$1.28	$386.22	$396.28
$395.00	$390.00	Jul 2	$0.98	$0.77	$1.75	$388.25	$396.75
$392.50	$385.00	Jul 2	$1.84	$0.14	$1.98	$383.02	$394.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 49.00, avg credit $3.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/335	340/345	Jul 13	$4.90	$0.10	49.00	$330.10	$344.90
340/345	350/355	Jul 31	$4.90	$0.10	49.00	$340.10	$354.90
370/375	380/385	Aug 14	$4.90	$0.10	49.00	$370.10	$384.90
320/325	330/335	Jul 17	$4.88	$0.12	40.67	$320.12	$334.88
320/325	335/340	Jul 17	$4.88	$0.12	40.67	$320.12	$339.88
320/325	335/340	Aug 7	$4.85	$0.15	32.33	$320.15	$339.85
320/325	330/335	Jul 24	$4.83	$0.17	28.41	$320.17	$334.83
340/345	350/355	Jul 17	$4.82	$0.18	26.78	$340.18	$354.82
335/340	355/360	Jul 24	$4.82	$0.18	26.78	$335.18	$359.82
320/325	330/335	Jul 31	$4.81	$0.19	25.32	$320.19	$334.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 447 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$465.00	$470.00	Jul 24	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Jul 17	$0.06	$4.94	82.33
$455.00	$460.00	$465.00	Aug 14	$0.06	$4.94	82.33
$440.00	$445.00	$450.00	Jul 17	$0.07	$4.93	70.43
$445.00	$450.00	$455.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$335.00	$340.00	$345.00	Jul 13	$0.05	$4.95	99.00
$340.00	$345.00	$350.00	Jul 15	$0.06	$4.94	82.33
$445.00	$450.00	$455.00	Jul 17	$0.06	$4.94	82.33
$410.00	$415.00	$420.00	Jul 24	$0.06	$4.94	82.33
$325.00	$330.00	$335.00	Jul 31	$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. 332 found (best net $-0.07, 326 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$465.00	$470.00	1:2	Jul 15	-$0.66	$4.34
$445.00	$450.00	1:2	Jul 13	-$0.73	$4.27
$465.00	$470.00	1:2	Jul 17	-$0.82	$4.18
$460.00	$465.00	1:2	Jul 17	-$0.95	$4.05
$440.00	$450.00	1:2	Aug 14	-$5.95	$4.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$315.00	1:2	Jul 15	-$0.07	$14.93
$325.00	$315.00	1:2	Jul 13	-$0.16	$9.84
$320.00	$315.00	1:2	Jul 2	-$0.03	$4.97
$330.00	$325.00	1:2	Jul 13	-$0.28	$4.72
$335.00	$330.00	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. 192 found (best yield 6.01%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Aug 14	$23.60	0.52	0.6%	6.01%	6.64%	104	--
$395.00	Aug 7	$22.35	0.51	0.6%	5.69%	6.33%	337	28
$400.00	Aug 14	$21.80	0.49	1.9%	5.55%	7.46%	60	--
$395.00	Jul 31	$20.30	0.51	0.6%	5.17%	5.80%	503	504
$400.00	Aug 7	$20.05	0.48	1.9%	5.11%	7.01%	4.7K	334
$405.00	Aug 14	$19.70	0.46	3.2%	5.02%	8.20%	13	--
$395.00	Jul 24	$18.10	0.51	0.6%	4.61%	5.24%	880	450
$400.00	Jul 31	$18.10	0.47	1.9%	4.61%	6.52%	1.4K	1.3K
$405.00	Aug 7	$17.95	0.45	3.2%	4.57%	7.75%	6.3K	85
$410.00	Aug 14	$17.80	0.42	4.5%	4.53%	8.99%	30	--

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 2,082,687

Total Puts 1,723,365

Put/Call Ratio 0.83

Net Difference 359,322

Prior's Put/Call Breakdown

Total Calls 1,080,766

Total Puts 966,548

Put/Call Ratio 1.00

Net Difference 114,218

Prior 7-Day Put/Call Summary

Total Calls 10,797,688

Total Puts 8,205,544

Average Put/Call Ratio 0.78

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