TSLA - Options Database

TSLA

TESLA INC

$414.09 +5.24%

(7/6 11:00) ◀

Monday, July 6, 2026 (12:00pm)

▶ (7/6 13:00)

◀ 7/6 12:00 ▶

Option Volume

Detail

ℹ

Current (07/06 12:00pm) 2,221,704

Calls: 1,517,749 (68%)

Puts: 703,955 (32%)

Prior (07/02) 2,756,163

Calls: 1,548,702 (56%)

Puts: 1,207,461 (44%)

Current vs Prior -19.39%

Calls: -2.00% (Calls)

Puts: -41.70% (Puts)

Prior 7-Day Total 21,542,259

Calls: 12,288,532 (57%)

Puts: 9,253,727 (43%)

Prior 7-Day Average 3,077,465

Calls: 1,755,504 (57%)

Puts: 1,321,961 (43%)

Current vs Prior 7-Day Avg -27.81%

Calls: -13.54%

Puts: -46.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 12:00pm) $1.52B

Calls: $1.37B (90%)

Puts: $148.99M (10%)

Prior (07/02) $1.57B

Calls: $522.64M (33%)

Puts: $1.05B (67%)

Current vs Prior -3.21%

Calls: +162.83%

Puts: -85.82%

Prior 7-Day Total $12.26B

Calls: $7.18B (59%)

Puts: $5.08B (41%)

Prior 7-Day Average $1.75B

Calls: $1.03B (59%)

Puts: $726.00M (41%)

Current vs Prior 7-Day Avg -13.09%

Calls: +33.88%

Puts: -79.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 12:00pm) 0.46

Prior (07/02) 0.78

Current vs Prior -40.51%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -39.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 12:00pm) 5,781,459

Calls: 3,361,927 (58%)

Puts: 2,419,532 (42%)

Prior (07/02) 5,897,112

Calls: 3,377,991 (57%)

Puts: 2,519,121 (43%)

Current vs Prior -1.96%

Prior 7-Day Total 40,372,103

Calls: 23,288,005 (58%)

Puts: 17,084,098 (42%)

Prior 7-Day Average 5,767,443

Calls: 3,326,857 (58%)

Puts: 2,440,585 (42%)

Current vs Prior 7-Day Avg +0.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.40% | 3.49%4.52% | 6.91%5.93% | 13.62%

Prior 3.12% | 4.59%5.47% | 7.41%6.70% | 14.03%

Current vs Prior -55.05% | -23.93%-17.34% | -6.78%-11.54% | -2.94%

Prior 7-Day Avg 2.89% | 4.05%5.47% | 7.41%6.70% | 14.03%

Current vs 7-Day Avg -51.52% | -13.75%-17.34% | -6.78%-11.54% | -2.94%

Prior 7-Day Eod 3.12% | 4.59%-- | ---- | --

Current vs 7-Day Eod -55.05% | -23.93%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.91% | 1.39%

Calls: 3.23% | 1.34%

Puts: 2.58% | 1.43%

Prior 5.16% | 2.32%

Calls: 5.06% | 2.23%

Puts: 5.26% | 2.41%

Current vs Prior -43.60% | -40.09%

Prior 7-Day Avg 3.97% | 3.95%

Calls: 3.84% | 3.89%

Puts: 4.09% | 4.01%

Current vs 7-Day Avg -26.62% | -64.80%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.37B) vs puts ($148.99M). Extreme bullish P/C ratio of 0.46 - heavy call buying (1,517,749 calls vs 703,955 puts). P/C ratio dropping 41% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 789 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 6	44.00	44.20	$44.10	0.5%	1.1K	1.00	304
$410.00	Jul 24	20.90	21.00	$20.95	0.5%	1.1K	0.56	1.9K
$415.00	Jul 24	18.35	18.45	$18.40	0.5%	302	0.52	1.5K
$380.00	Jul 6	34.00	34.20	$34.10	0.6%	2.6K	1.00	991
$392.50	Jul 10	23.80	23.95	$23.88	0.6%	2.5K	0.84	768

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 6	45.80	46.00	$45.90	0.4%	24	1.00	56
$450.00	Jul 6	35.80	36.00	$35.90	0.6%	25	1.00	18
$412.50	Jul 24	17.10	17.20	$17.15	0.6%	89	0.46	--
$390.00	Jul 10	1.66	1.67	$1.67	0.6%	4.0K	0.14	2.5K
$420.00	Jul 31	23.35	23.50	$23.43	0.6%	57	0.52	327

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Jul 6	0.07	0.08	$0.08	12.5%	5.0K	0.03	1.9K
$425.00	Jul 6	0.13	0.14	$0.14	7.1%	11.7K	0.05	2.9K
$495.00	Jul 8	0.13	0.14	$0.14	7.1%	1.3K	0.01	3.8K
$490.00	Jul 8	0.14	0.16	$0.15	13.3%	1.2K	0.01	273
$487.50	Jul 8	0.15	0.17	$0.16	12.5%	537	0.01	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 6	0.05	0.06	$0.06	16.7%	61.3K	0.02	2.8K
$345.00	Jul 8	0.05	0.06	$0.06	16.7%	58	0.01	193
$402.50	Jul 6	0.09	0.10	$0.10	10.0%	34.4K	0.04	753
$365.00	Jul 8	0.09	0.10	$0.10	10.0%	437	0.01	594
$367.50	Jul 8	0.09	0.10	$0.10	10.0%	214	0.01	264

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 386 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Jul 6	80.65	82.75	$81.70	2.6%	9	1.00	5
$335.00	Jul 6	78.20	80.00	$79.10	2.3%	46	1.00	25
$340.00	Jul 6	73.25	75.15	$74.20	2.6%	58	1.00	32
$342.50	Jul 6	70.50	72.65	$71.58	3.0%	4	1.00	14
$345.00	Jul 6	68.20	70.10	$69.15	2.7%	9	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	55.15	57.10	$56.13	3.5%	38	1.00	39
$472.50	Jul 10	57.55	59.70	$58.63	3.7%	--	1.00	10
$475.00	Jul 10	60.25	61.95	$61.10	2.8%	--	1.00	16
$477.50	Jul 10	62.50	64.65	$63.58	3.4%	--	1.00	35
$480.00	Jul 10	65.00	67.15	$66.08	3.3%	4	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 853 active (total vol 2.0M, top 162.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 6	4.80	4.90	$4.85	2.1%	162.8K	0.77	3.5K
$405.00	Jul 6	9.20	9.35	$9.27	1.6%	132.6K	0.93	2.9K
$407.50	Jul 6	6.90	6.95	$6.93	0.7%	113.8K	0.87	1.3K
$415.00	Jul 6	1.77	1.81	$1.79	2.2%	106.1K	0.44	3.5K
$412.50	Jul 6	3.05	3.15	$3.10	3.2%	92.3K	0.61	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Jul 6	0.18	0.19	$0.19	5.3%	61.9K	0.07	1.4K
$400.00	Jul 6	0.05	0.06	$0.06	16.7%	61.3K	0.02	2.8K
$410.00	Jul 6	0.77	0.78	$0.78	1.3%	42.1K	0.23	1.3K
$390.00	Jul 6	0.01	0.02	$0.02	50.0%	41.3K	0.01	3.5K
$395.00	Jul 6	0.02	0.03	$0.03	33.3%	38.4K	0.01	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 122 strikes (avg 186.5%, max 558.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 6	Aug 7	333.3%	52.1%	539.2%	47	28
$490.00	Jul 6	Aug 14	279.3%	49.1%	469.1%	27	1.4K
$340.00	Jul 6	Aug 7	283.8%	51.4%	452.0%	59	38
$495.00	Jul 6	Aug 14	255.2%	49.3%	417.6%	275	405
$345.00	Jul 6	Jul 31	264.2%	52.8%	400.5%	9	68

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 6	Aug 14	333.3%	50.6%	558.9%	732	402
$340.00	Jul 6	Aug 14	283.8%	49.9%	469.1%	235	1.5K
$345.00	Jul 6	Aug 14	264.2%	49.2%	436.9%	216	6.5K
$350.00	Jul 6	Aug 14	244.9%	48.7%	403.1%	393	2.4K
$355.00	Jul 6	Aug 14	239.5%	48.2%	397.0%	79	533

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 418 found (best R:R 49.00, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$480.00	$485.00	Jul 17	$0.13	$4.87	$0.13	37.46	$480.13
$475.00	$480.00	Jul 17	$0.16	$4.84	$0.16	30.25	$475.16
$457.50	$460.00	Jul 13	$0.10	$2.40	$0.10	24.00	$457.60
$467.50	$470.00	Jul 15	$0.10	$2.40	$0.10	24.00	$467.60
$450.00	$452.50	Jul 10	$0.11	$2.39	$0.11	21.73	$450.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$340.00	Jul 20	$0.20	$9.80	$0.20	49.00	$349.80
$355.00	$350.00	Jul 17	$0.16	$4.84	$0.16	30.25	$354.84
$365.00	$362.50	Jul 15	$0.10	$2.40	$0.10	24.00	$364.90
$360.00	$355.00	Jul 17	$0.20	$4.80	$0.20	24.00	$359.80
$340.00	$335.00	Jul 24	$0.21	$4.79	$0.21	22.81	$339.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 620 found (best R:R 49.00, avg 3.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$335.00	$340.00	Jul 6	$4.90	$4.90	$0.10	49.00	$339.90
$345.00	$350.00	Jul 24	$4.88	$4.88	$0.12	40.67	$349.88
$362.50	$367.50	Jul 13	$4.85	$4.85	$0.15	32.33	$367.35
$350.00	$355.00	Jul 17	$4.85	$4.85	$0.15	32.33	$354.85
$355.00	$360.00	Jul 17	$4.85	$4.85	$0.15	32.33	$359.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$465.00	$460.00	Jul 10	$4.90	$4.90	$0.10	49.00	$460.10
$462.50	$455.00	Jul 8	$7.33	$7.33	$0.17	43.12	$455.17
$447.50	$442.50	Jul 8	$4.87	$4.87	$0.13	37.46	$442.63
$490.00	$485.00	Jul 17	$4.86	$4.86	$0.14	34.71	$485.14
$480.00	$475.00	Jul 17	$4.85	$4.85	$0.15	32.33	$475.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 115 found (avg debit $1.03, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Jul 6	Jul 8	$0.05	159.8%	65.8%
$487.50	Jul 8	Jul 10	$0.06	95.9%	72.3%
$482.50	Jul 8	Jul 10	$0.07	91.9%	69.6%
$347.50	Jul 6	Jul 8	$0.08	309.1%	92.1%
$357.50	Jul 6	Jul 8	$0.08	238.3%	83.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Jul 6	Jul 8	$0.06	259.1%	88.4%
$355.00	Jul 6	Jul 8	$0.06	239.5%	83.5%
$360.00	Jul 6	Jul 8	$0.07	206.7%	78.1%
$362.50	Jul 6	Jul 8	$0.07	209.5%	74.7%
$367.50	Jul 6	Jul 8	$0.07	207.4%	69.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 386 found (cheapest 1.09% of stock, avg 10.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$415.00	Jul 6	$1.79	$2.71	$4.50	$410.50	$419.50	1.09%
$412.50	Jul 6	$3.10	$1.51	$4.61	$407.89	$417.11	1.11%
$417.50	Jul 6	$0.96	$4.38	$5.34	$412.16	$422.84	1.29%
$410.00	Jul 6	$4.85	$0.78	$5.63	$404.37	$415.63	1.36%
$420.00	Jul 6	$0.50	$6.43	$6.93	$413.07	$426.93	1.67%
$407.50	Jul 6	$6.93	$0.39	$7.32	$400.18	$414.82	1.77%
$422.50	Jul 6	$0.26	$8.65	$8.91	$413.59	$431.41	2.15%
$405.00	Jul 6	$9.27	$0.19	$9.46	$395.54	$414.46	2.28%
$425.00	Jul 6	$0.14	$11.05	$11.19	$413.81	$436.19	2.70%
$402.50	Jul 6	$11.68	$0.10	$11.78	$390.72	$414.28	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.11% of stock, avg 5.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$422.50	$405.00	Jul 6	$0.26	$0.19	$0.45	$404.55	$422.95
$422.50	$407.50	Jul 6	$0.26	$0.39	$0.65	$406.85	$423.15
$420.00	$405.00	Jul 6	$0.50	$0.19	$0.69	$404.31	$420.69
$420.00	$407.50	Jul 6	$0.50	$0.39	$0.89	$406.61	$420.89
$422.50	$410.00	Jul 6	$0.26	$0.78	$1.04	$408.96	$423.54
$417.50	$405.00	Jul 6	$0.96	$0.19	$1.15	$403.85	$418.65
$420.00	$410.00	Jul 6	$0.50	$0.78	$1.28	$408.72	$421.28
$417.50	$407.50	Jul 6	$0.96	$0.39	$1.35	$406.15	$418.85
$417.50	$410.00	Jul 6	$0.96	$0.78	$1.74	$408.26	$419.24
$422.50	$412.50	Jul 6	$0.26	$1.51	$1.77	$410.73	$424.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 40.67, avg credit $3.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
335/340	355/360	Aug 7	$4.88	$0.12	40.67	$335.12	$359.88
340/345	350/355	Aug 7	$4.87	$0.13	37.46	$340.13	$354.87
365/368	370/375	Jul 15	$4.86	$0.14	34.71	$362.64	$374.86
335/340	350/355	Jul 31	$4.85	$0.15	32.33	$335.15	$354.85
362/365	370/375	Jul 15	$4.83	$0.17	28.41	$360.17	$374.83
345/350	360/365	Jul 31	$4.83	$0.17	28.41	$345.17	$364.83
340/345	350/355	Jul 24	$4.81	$0.19	25.32	$340.19	$354.81
350/355	360/365	Jul 24	$4.80	$0.20	24.00	$350.20	$364.80
335/340	350/355	Aug 7	$4.80	$0.20	24.00	$335.20	$354.80
355/360	365/370	Jul 24	$4.79	$0.21	22.81	$355.21	$369.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 424 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$395.00	$400.00	$405.00	Jul 31	$0.05	$4.95	99.00
$440.00	$445.00	$450.00	Jul 31	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Aug 7	$0.05	$4.95	99.00
$455.00	$460.00	$465.00	Aug 14	$0.05	$4.95	99.00
$470.00	$475.00	$480.00	Jul 17	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$435.00	$440.00	$445.00	Jul 24	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Jul 17	$0.06	$4.94	82.33
$485.00	$490.00	$495.00	Jul 17	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	Jul 24	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	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. 348 found (best net $-0.22, 341 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$370.00	1:2	Jul 20	-$20.65	$9.35
$475.00	$480.00	1:2	Jul 6	-$0.01	$4.99
$480.00	$485.00	1:2	Jul 6	-$0.01	$4.99
$485.00	$490.00	1:2	Jul 6	-$0.05	$4.95
$490.00	$495.00	1:2	Jul 8	-$0.13	$4.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Jul 20	-$0.22	$9.78
$350.00	$340.00	1:2	Jul 20	-$0.27	$9.73
$370.00	$360.00	1:2	Jul 20	-$0.29	$9.71
$340.00	$335.00	1:2	Jul 13	-$0.11	$4.89
$350.00	$345.00	1:2	Jul 13	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 6.09%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 14	$25.20	0.53	0.2%	6.09%	6.31%	35	58
$415.00	Aug 7	$23.15	0.52	0.2%	5.59%	5.81%	223	268
$420.00	Aug 14	$23.10	0.50	1.4%	5.58%	7.01%	58	180
$425.00	Aug 14	$20.95	0.47	2.6%	5.06%	7.69%	6	130
$420.00	Aug 7	$20.85	0.49	1.4%	5.04%	6.46%	417	3.3K
$415.00	Jul 31	$20.80	0.52	0.2%	5.02%	5.24%	495	1.0K
$430.00	Aug 14	$18.90	0.44	3.8%	4.56%	8.41%	24	20
$425.00	Aug 7	$18.75	0.46	2.6%	4.53%	7.16%	154	382
$420.00	Jul 31	$18.60	0.48	1.4%	4.49%	5.92%	730	1.0K
$415.00	Jul 24	$18.35	0.52	0.2%	4.43%	4.65%	302	1.5K

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 1,517,749

Total Puts 703,955

Put/Call Ratio 0.46

Net Difference 813,794

Prior's Put/Call Breakdown

Total Calls 1,548,702

Total Puts 1,207,461

Put/Call Ratio 0.78

Net Difference 341,241

Prior 7-Day Put/Call Summary

Total Calls 12,288,532

Total Puts 9,253,727

Average Put/Call Ratio 0.76

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