TSLA - Options Database

TSLA

TESLA INC

$414.57 +5.37%

(7/6 13:00) ◀

Monday, July 6, 2026 (2:00pm)

▶ (7/6 15:00)

◀ 7/6 14:00 ▶

Option Volume

Detail

ℹ

Current (07/06 2:00pm) 3,607,250

Calls: 2,383,100 (66%)

Puts: 1,224,150 (34%)

Prior (07/02) 3,767,894

Calls: 2,054,254 (55%)

Puts: 1,713,640 (45%)

Current vs Prior -4.26%

Calls: +16.01% (Calls)

Puts: -28.56% (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 +17.21%

Calls: +35.75%

Puts: -7.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 2:00pm) $2.01B

Calls: $1.69B (84%)

Puts: $328.09M (16%)

Prior (07/02) $2.32B

Calls: $640.56M (28%)

Puts: $1.68B (72%)

Current vs Prior -13.29%

Calls: +163.33%

Puts: -80.51%

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 +15.00%

Calls: +64.40%

Puts: -54.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 2:00pm) 0.51

Prior (07/02) 0.83

Current vs Prior -38.42%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -32.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 2:00pm) 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 1.13% | 3.46%4.57% | 7.02%6.03% | 13.62%

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

Current vs Prior -63.83% | -24.55%-16.47% | -5.26%-10.13% | -2.91%

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

Current vs 7-Day Avg -60.99% | -14.44%-16.47% | -5.26%-10.13% | -2.91%

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

Current vs 7-Day Eod -63.83% | -24.55%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.05% | 1.40%

Calls: 2.79% | 1.31%

Puts: 3.31% | 1.49%

Prior 5.16% | 2.32%

Calls: 5.06% | 2.23%

Puts: 5.26% | 2.41%

Current vs Prior -40.89% | -39.66%

Prior 7-Day Avg 3.97% | 3.95%

Calls: 3.84% | 3.89%

Puts: 4.09% | 4.01%

Current vs 7-Day Avg -23.09% | -64.54%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.69B) vs puts ($328.09M). Bullish P/C ratio of 0.51. P/C ratio dropping 38% - 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 NEUTRAL

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 6	44.45	44.65	$44.55	0.4%	1.1K	1.00	304
$380.00	Jul 6	34.45	34.65	$34.55	0.6%	2.6K	1.00	991
$385.00	Jul 6	29.45	29.65	$29.55	0.7%	2.7K	1.00	649
$387.50	Jul 6	26.95	27.15	$27.05	0.7%	1.0K	1.00	370
$420.00	Jul 31	19.05	19.20	$19.13	0.8%	1.1K	0.49	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Jul 6	45.35	45.55	$45.45	0.4%	40	1.00	56
$450.00	Jul 6	35.35	35.55	$35.45	0.6%	38	1.00	18
$420.00	Jul 24	21.05	21.20	$21.13	0.7%	131	0.52	440
$442.50	Jul 6	27.85	28.05	$27.95	0.7%	15	1.00	45
$417.50	Jul 24	19.70	19.85	$19.77	0.8%	184	0.50	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Jul 6	0.06	0.07	$0.07	14.3%	71.1K	0.04	1.1K
$495.00	Jul 8	0.09	0.10	$0.10	10.0%	2.2K	0.01	3.8K
$487.50	Jul 8	0.10	0.12	$0.11	18.2%	544	0.01	20
$490.00	Jul 8	0.10	0.11	$0.11	9.1%	2.9K	0.01	273
$485.00	Jul 8	0.11	0.12	$0.12	8.3%	983	0.01	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Jul 8	0.05	0.06	$0.06	16.7%	70	0.01	193
$405.00	Jul 6	0.06	0.07	$0.07	14.3%	73.7K	0.03	1.4K
$350.00	Jul 8	0.06	0.07	$0.07	14.3%	880	0.01	576
$355.00	Jul 8	0.07	0.08	$0.08	12.5%	223	0.01	56
$357.50	Jul 8	0.08	0.09	$0.09	11.1%	344	0.01	108

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 408 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Jul 6	80.90	83.10	$82.00	2.7%	12	1.00	5
$335.00	Jul 6	78.50	80.65	$79.58	2.7%	48	1.00	25
$340.00	Jul 6	74.10	75.25	$74.68	1.5%	58	1.00	32
$342.50	Jul 6	70.20	73.85	$72.03	5.1%	4	1.00	14
$345.00	Jul 6	67.70	71.25	$69.47	5.1%	9	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 10	54.90	56.75	$55.83	3.3%	38	1.00	39
$472.50	Jul 10	57.35	59.00	$58.18	2.8%	--	1.00	10
$475.00	Jul 10	59.60	61.35	$60.48	2.9%	--	1.00	16
$477.50	Jul 10	62.20	63.95	$63.08	2.8%	--	1.00	35
$480.00	Jul 10	64.55	66.45	$65.50	2.9%	4	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 896 active (total vol 3.4M, top 248.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 6	0.17	0.18	$0.18	5.6%	248.0K	0.09	4.5K
$410.00	Jul 6	4.80	4.90	$4.85	2.1%	180.3K	0.85	3.5K
$415.00	Jul 6	1.34	1.37	$1.36	2.2%	169.3K	0.45	3.5K
$417.50	Jul 6	0.51	0.53	$0.52	3.8%	158.0K	0.22	1.9K
$405.00	Jul 6	9.50	9.70	$9.60	2.1%	140.6K	0.95	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Jul 6	1.78	1.84	$1.81	3.3%	115.0K	0.55	1.1K
$410.00	Jul 6	0.32	0.34	$0.33	6.1%	105.0K	0.15	1.3K
$412.50	Jul 6	0.80	0.82	$0.81	2.5%	82.6K	0.31	685
$405.00	Jul 6	0.06	0.07	$0.07	14.3%	73.7K	0.03	1.4K
$400.00	Jul 6	0.02	0.03	$0.03	33.3%	70.0K	0.01	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 273.2%, max 805.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 6	Aug 7	460.6%	52.4%	778.8%	49	28
$490.00	Jul 6	Aug 14	381.9%	49.0%	678.7%	226	1.4K
$340.00	Jul 6	Aug 7	392.4%	51.7%	659.6%	60	38
$345.00	Jul 6	Aug 7	365.5%	50.9%	617.7%	10	48
$495.00	Jul 6	Aug 14	349.6%	49.3%	609.5%	435	405

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Jul 6	Aug 14	460.6%	50.9%	805.0%	732	402
$340.00	Jul 6	Aug 14	392.4%	50.3%	679.6%	291	1.5K
$490.00	Jul 6	Aug 14	381.9%	49.0%	678.7%	3	--
$345.00	Jul 6	Aug 14	365.5%	49.6%	637.3%	216	6.5K
$495.00	Jul 6	Aug 14	349.6%	49.3%	609.5%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 425 found (best R:R 49.00, avg 5.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$485.00	$490.00	Jul 17	$0.10	$4.90	$0.10	49.00	$485.10
$480.00	$485.00	Jul 17	$0.14	$4.86	$0.14	34.71	$480.14
$475.00	$480.00	Jul 17	$0.17	$4.83	$0.17	28.41	$475.17
$467.50	$470.00	Jul 15	$0.10	$2.40	$0.10	24.00	$467.60
$420.00	$422.50	Jul 6	$0.11	$2.39	$0.11	21.73	$420.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$350.00	$340.00	Jul 20	$0.21	$9.79	$0.21	46.62	$349.79
$350.00	$345.00	Jul 17	$0.11	$4.89	$0.11	44.45	$349.89
$360.00	$350.00	Jul 20	$0.27	$9.73	$0.27	36.04	$359.73
$355.00	$350.00	Jul 17	$0.16	$4.84	$0.16	30.25	$354.84
$387.50	$385.00	Jul 8	$0.10	$2.40	$0.10	24.00	$387.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 644 found (best R:R 49.00, avg 3.48)

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 10	$4.85	$4.85	$0.15	32.33	$349.85
$350.00	$367.50	Jul 15	$16.92	$16.92	$0.58	29.17	$366.92
$345.00	$350.00	Jul 17	$4.83	$4.83	$0.17	28.41	$349.83
$355.00	$360.00	Jul 17	$4.81	$4.81	$0.19	25.32	$359.81

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$495.00	$490.00	Jul 17	$4.88	$4.88	$0.12	40.67	$490.12
$485.00	$480.00	Jul 17	$4.86	$4.86	$0.14	34.71	$480.14
$490.00	$485.00	Jul 24	$4.83	$4.83	$0.17	28.41	$485.17
$442.50	$440.00	Jul 8	$2.40	$2.40	$0.10	24.00	$440.10
$455.00	$452.50	Jul 10	$2.40	$2.40	$0.10	24.00	$452.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 116 found (avg debit $1.05, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$490.00	Jul 6	Jul 8	$0.08	381.9%	94.5%
$487.50	Jul 8	Jul 10	$0.08	92.6%	71.2%
$495.00	Jul 6	Jul 8	$0.09	349.6%	98.2%
$482.50	Jul 8	Jul 10	$0.09	89.0%	68.8%
$340.00	Jul 6	Jul 8	$0.10	392.4%	101.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 6	Jul 8	$0.06	338.8%	91.8%
$352.50	Jul 6	Jul 8	$0.06	325.6%	89.1%
$355.00	Jul 6	Jul 8	$0.07	312.4%	86.4%
$357.50	Jul 6	Jul 8	$0.08	299.3%	84.2%
$360.00	Jul 6	Jul 8	$0.09	286.3%	81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 409 found (cheapest 0.76% of stock, avg 10.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$415.00	Jul 6	$1.36	$1.81	$3.17	$411.83	$418.17	0.76%
$412.50	Jul 6	$2.87	$0.81	$3.68	$408.82	$416.18	0.89%
$417.50	Jul 6	$0.52	$3.47	$3.99	$413.51	$421.49	0.96%
$410.00	Jul 6	$4.85	$0.33	$5.18	$404.82	$415.18	1.25%
$420.00	Jul 6	$0.18	$5.63	$5.81	$414.19	$425.81	1.40%
$407.50	Jul 6	$7.18	$0.14	$7.32	$400.18	$414.82	1.77%
$422.50	Jul 6	$0.07	$8.00	$8.07	$414.43	$430.57	1.95%
$405.00	Jul 6	$9.60	$0.07	$9.67	$395.33	$414.67	2.33%
$425.00	Jul 6	$0.04	$10.50	$10.54	$414.46	$435.54	2.54%
$402.50	Jul 6	$12.08	$0.04	$12.12	$390.38	$414.62	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.08% of stock, avg 5.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$407.50	Jul 6	$0.18	$0.14	$0.32	$407.18	$420.32
$420.00	$410.00	Jul 6	$0.18	$0.33	$0.51	$409.49	$420.51
$417.50	$407.50	Jul 6	$0.52	$0.14	$0.66	$406.84	$418.16
$417.50	$410.00	Jul 6	$0.52	$0.33	$0.85	$409.15	$418.35
$420.00	$412.50	Jul 6	$0.18	$0.81	$0.99	$411.51	$420.99
$417.50	$412.50	Jul 6	$0.52	$0.81	$1.33	$411.17	$418.83
$415.00	$407.50	Jul 6	$1.36	$0.14	$1.50	$406.00	$416.50
$415.00	$410.00	Jul 6	$1.36	$0.33	$1.69	$408.31	$416.69
$415.00	$412.50	Jul 6	$1.36	$0.81	$2.17	$410.33	$417.17
$425.00	$402.50	Jul 8	$2.74	$2.22	$4.96	$397.54	$429.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 34.71, avg credit $3.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/375	380/385	Jul 20	$4.86	$0.14	34.71	$370.14	$384.86
370/375	380/385	Aug 7	$4.86	$0.14	34.71	$370.14	$384.86
345/350	355/360	Jul 24	$4.85	$0.15	32.33	$345.15	$359.85
355/360	365/370	Jul 24	$4.85	$0.15	32.33	$355.15	$369.85
365/370	375/380	Jul 31	$4.85	$0.15	32.33	$365.15	$379.85
345/350	355/360	Aug 7	$4.82	$0.18	26.78	$345.18	$359.82
335/340	345/350	Jul 24	$4.81	$0.19	25.32	$335.19	$349.81
340/345	350/355	Jul 31	$4.81	$0.19	25.32	$340.19	$354.81
365/368	378/380	Jul 15	$2.40	$0.10	24.00	$365.10	$379.90
360/365	370/375	Aug 7	$4.80	$0.20	24.00	$360.20	$374.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 442 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$475.00	$480.00	$485.00	Aug 14	$0.05	$4.95	99.00
$465.00	$470.00	$475.00	Jul 17	$0.06	$4.94	82.33
$470.00	$475.00	$480.00	Jul 17	$0.06	$4.94	82.33
$355.00	$360.00	$365.00	Jul 31	$0.06	$4.94	82.33
$380.00	$385.00	$390.00	Jul 20	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Jul 20	$0.06	$9.94	165.67
$345.00	$350.00	$355.00	Jul 17	$0.05	$4.95	99.00
$345.00	$350.00	$355.00	Aug 14	$0.05	$4.95	99.00
$335.00	$340.00	$345.00	Jul 24	$0.06	$4.94	82.33
$340.00	$345.00	$350.00	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. 346 found (best net $-0.17, 337 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$370.00	1:2	Jul 20	-$20.79	$9.21
$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	-$0.09	$4.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$360.00	1:2	Jul 20	-$0.17	$9.83
$350.00	$340.00	1:2	Jul 20	-$0.26	$9.74
$360.00	$350.00	1:2	Jul 20	-$0.41	$9.59
$340.00	$335.00	1:2	Jul 13	-$0.11	$4.89
$345.00	$340.00	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. 175 found (best yield 6.20%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$415.00	Aug 14	$25.70	0.53	0.1%	6.20%	6.30%	98	58
$420.00	Aug 14	$23.40	0.50	1.3%	5.64%	6.95%	181	180
$415.00	Aug 7	$23.25	0.53	0.1%	5.61%	5.71%	278	268
$415.00	Jul 31	$21.30	0.52	0.1%	5.14%	5.24%	739	1.0K
$425.00	Aug 14	$21.30	0.47	2.5%	5.14%	7.65%	32	130
$420.00	Aug 7	$21.20	0.49	1.3%	5.11%	6.42%	779	3.3K
$430.00	Aug 14	$19.30	0.44	3.7%	4.66%	8.38%	31	20
$420.00	Jul 31	$19.05	0.49	1.3%	4.60%	5.90%	1.1K	1.0K
$425.00	Aug 7	$19.05	0.46	2.5%	4.60%	7.11%	348	382
$415.00	Jul 24	$18.85	0.52	0.1%	4.55%	4.65%	424	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 2,383,100

Total Puts 1,224,150

Put/Call Ratio 0.51

Net Difference 1,158,950

Prior's Put/Call Breakdown

Total Calls 2,054,254

Total Puts 1,713,640

Put/Call Ratio 0.83

Net Difference 340,614

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