TSLA - Options Database

TSLA

TESLA INC

$357.45 -3.94%

$358.19 (+0.21%)🌙

as of 09/29 02:44 AM

(9/28 15:18) ◀

Monday, September 28, 2026 (2:44am)

▶ (9/29 10:00)

◀ 9/28 02:44 ▶

Option Volume

Detail

ℹ

Current (09/29) 2,398,562

Calls: 1,512,938 (63%)

Puts: 885,624 (37%)

Prior (09/25) 3,330,631

Calls: 2,159,942 (65%)

Puts: 1,170,689 (35%)

Current vs Prior -27.98%

Calls: -29.95% (Calls)

Puts: -24.35% (Puts)

Prior 7-Day Total 14,027,987

Calls: 8,768,984 (63%)

Puts: 5,259,003 (37%)

Prior 7-Day Average 2,337,997

Calls: 1,252,712 (63%)

Puts: 751,286 (37%)

Current vs Prior 7-Day Avg +2.59%

Calls: +20.77%

Puts: +17.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $914.45M

Calls: $472.15M (52%)

Puts: $442.29M (48%)

Prior (09/25) $946.16M

Calls: $632.23M (67%)

Puts: $313.93M (33%)

Current vs Prior -3.35%

Calls: -25.32%

Puts: +40.89%

Prior 7-Day Total $4.74B

Calls: $3.07B (65%)

Puts: $1.67B (35%)

Prior 7-Day Average $790.15M

Calls: $438.70M (65%)

Puts: $238.58M (35%)

Current vs Prior 7-Day Avg +15.73%

Calls: +7.63%

Puts: +85.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.59

Prior (09/25) 0.54

Current vs Prior +8.00%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -5.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 4,116,575

Calls: 2,414,081 (59%)

Puts: 1,702,494 (41%)

Prior (09/25) 5,607,130

Calls: 3,133,901 (56%)

Puts: 2,473,229 (44%)

Current vs Prior -26.58%

Prior 7-Day Total 32,524,494

Calls: 18,194,438 (56%)

Puts: 14,330,056 (44%)

Prior 7-Day Average 5,420,749

Calls: 3,032,406 (56%)

Puts: 2,388,342 (44%)

Current vs Prior 7-Day Avg -24.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 2.84% | 4.18%4.18% | 5.98%7.54% | 13.86%

Prior 2.24% | 3.52%0.66% | 4.97%7.81% | 14.02%

Current vs Prior +26.67% | +18.83%+531.80% | +20.25%-3.49% | -1.15%

Prior 7-Day Avg 2.04% | 3.37%2.63% | 5.78%6.74% | 13.27%

Current vs 7-Day Avg +39.25% | +23.99%+58.61% | +3.45%+11.84% | +4.45%

Prior 7-Day Eod 0.84% | 2.92%0.66% | 4.97%7.81% | 14.02%

Current vs 7-Day Eod +240.25% | +43.06%+531.80% | +20.25%-3.49% | -1.15%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.67% | 1.92%

Calls: 3.33% | 1.90%

Puts: 2.00% | 1.94%

Prior 3.51% | 2.72%

Calls: 4.39% | 2.13%

Puts: 2.63% | 3.31%

Current vs Prior -23.93% | -29.41%

Prior 7-Day Avg 4.60% | 2.07%

Calls: 4.16% | 2.03%

Puts: 4.65% | 2.17%

Current vs 7-Day Avg -41.98% | -7.40%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. Declining open interest (down 27%) indicates positions being closed.

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

📈 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 593 of results (avg 4.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 30	14.20	14.30	$14.25	0.7%	1.2K	0.43	579
$360.00	Oct 23	16.40	16.55	$16.48	0.9%	733	0.50	566
$310.00	Oct 16	49.00	49.45	$49.23	0.9%	13	0.92	2.0K
$375.00	Oct 23	10.65	10.75	$10.70	0.9%	690	0.37	1.1K
$365.00	Oct 16	9.80	9.90	$9.85	1.0%	2.3K	0.43	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 23	15.30	15.45	$15.38	1.0%	259	0.45	554
$362.50	Oct 2	9.55	9.65	$9.60	1.0%	2.9K	0.60	1.2K
$350.00	Oct 23	12.95	13.10	$13.02	1.2%	452	0.40	769
$355.00	Oct 30	16.95	17.15	$17.05	1.2%	361	0.45	1.2K
$355.00	Oct 16	11.10	11.25	$11.18	1.3%	1.2K	0.45	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.39, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Sep 28	0.25	0.29	$0.27	14.8%	38.7K	0.43	439
$385.00	Sep 30	0.15	0.17	$0.16	12.5%	18.9K	0.03	1.7K
$377.50	Sep 30	0.33	0.35	$0.34	5.9%	4.2K	0.06	965
$380.00	Sep 30	0.25	0.26	$0.26	3.8%	11.5K	0.05	3.3K
$390.00	Sep 30	0.10	0.12	$0.11	18.2%	7.1K	0.02	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 30	0.29	0.31	$0.30	6.7%	974	0.05	222
$340.00	Sep 30	0.39	0.41	$0.40	5.0%	3.4K	0.07	363
$335.00	Sep 30	0.22	0.24	$0.23	8.7%	1.5K	0.04	494
$342.50	Sep 30	0.55	0.57	$0.56	3.6%	2.1K	0.10	371
$332.50	Sep 30	0.18	0.19	$0.19	5.3%	740	0.03	418

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 28	64.10	68.60	$66.35	6.8%	1.0K	1.00	55
$295.00	Sep 28	59.05	63.10	$61.08	6.6%	1.3K	1.00	31
$300.00	Sep 28	53.95	61.35	$57.65	12.8%	884	1.00	7
$305.00	Sep 28	48.95	56.35	$52.65	14.1%	965	1.00	25
$307.50	Sep 28	46.65	53.85	$50.25	14.3%	1.2K	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 2	46.25	48.60	$47.43	5.0%	6	1.00	--
$407.50	Oct 2	47.30	51.20	$49.25	7.9%	4	1.00	--
$410.00	Oct 2	51.50	53.25	$52.38	3.3%	35	1.00	--
$420.00	Oct 2	61.50	63.15	$62.33	2.6%	10	1.00	--
$425.00	Oct 2	65.05	69.80	$67.43	7.0%	1	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 2.2M, top 193.2K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	0.01	$0.01	100.0%	193.2K	0.01	807
$362.50	Sep 28	0.01	$0.01	100.0%	161.9K	0.01	550
$365.00	Sep 28	0.01	$0.01	100.0%	125.4K	0.01	1.2K
$367.50	Sep 28	0.01	$0.01	100.0%	114.4K	0.00	1.2K
$370.00	Sep 28	0.01	$0.01	100.0%	62.3K	0.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	2.53	2.80	$2.67	10.1%	185.6K	0.99	4.5K
$357.50	Sep 28	0.40	0.56	$0.48	33.3%	145.0K	0.59	2.8K
$362.50	Sep 28	4.90	5.30	$5.10	7.8%	63.4K	0.99	2.5K
$355.00	Sep 28	0.01	0.02	$0.02	50.0%	61.4K	0.03	1.5K
$365.00	Sep 28	7.50	8.90	$8.20	17.1%	39.4K	0.99	2.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 352 found (best R:R 3.17, avg 5.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$327.50	Sep 28	$1.22	$1.28	$1.22	100%	1.05	$326.22
$335.00	$340.00	Nov 6	$2.22	$2.78	$2.22	70%	1.25	$337.22
$320.00	$322.50	Sep 30	$1.33	$1.17	$1.33	100%	0.88	$321.33
$320.00	$330.00	Nov 6	$6.65	$3.35	$6.65	80%	0.50	$326.65
$337.50	$340.00	Sep 28	$1.55	$0.95	$1.55	100%	0.61	$339.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$417.50	Sep 28	$0.60	$1.90	$0.60	100%	3.17	$419.40
$395.00	$392.50	Sep 30	$1.65	$0.85	$1.65	98%	0.52	$393.35
$400.00	$395.00	Oct 30	$3.20	$1.80	$3.20	77%	0.56	$396.80
$385.00	$380.00	Nov 6	$2.80	$2.20	$2.80	66%	0.79	$382.20
$365.00	$362.50	Oct 5	$1.23	$1.27	$1.23	64%	1.03	$363.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 0.58, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$360.00	Sep 28	$0.26	$0.26	$2.24	57%	0.12	$357.76
$360.00	$362.50	Oct 2	$1.03	$1.03	$1.47	55%	0.70	$361.03
$357.50	$360.00	Oct 7	$1.20	$1.20	$1.30	49%	0.92	$358.70
$360.00	$362.50	Sep 30	$0.88	$0.88	$1.62	59%	0.54	$360.88
$365.00	$367.50	Sep 30	$0.50	$0.50	$2.00	74%	0.25	$365.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Nov 6	$1.83	$1.83	$3.17	67%	0.58	$338.17
$350.00	$345.00	Nov 6	$2.20	$2.20	$2.80	59%	0.79	$347.80
$355.00	$350.00	Nov 6	$2.40	$2.40	$2.60	55%	0.92	$352.60
$355.00	$350.00	Oct 23	$2.36	$2.36	$2.64	55%	0.89	$352.64
$350.00	$345.00	Oct 30	$2.15	$2.15	$2.85	59%	0.75	$347.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.03, cheapest $3.95)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Sep 28	Sep 30	$4.11	33.4%	42.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Sep 28	Sep 30	$3.95	33.4%	42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.21% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$357.50	Sep 28	$0.27	$0.48	$0.75	$356.75	$358.25	0.21%
$355.00	Sep 28	$2.35	$0.02	$2.37	$352.63	$357.37	0.66%
$360.00	Sep 28	$0.01	$2.67	$2.68	$357.32	$362.68	0.75%
$352.50	Sep 28	$5.00	$0.01	$5.01	$347.49	$357.51	1.40%
$362.50	Sep 28	$0.01	$5.10	$5.11	$357.39	$367.61	1.43%
$350.00	Sep 28	$7.48	$0.01	$7.49	$342.51	$357.49	2.10%
$365.00	Sep 28	$0.01	$8.20	$8.21	$356.79	$373.21	2.30%
$357.50	Sep 30	$4.38	$4.43	$8.81	$348.69	$366.31	2.46%
$355.00	Sep 30	$5.73	$3.28	$9.01	$345.99	$364.01	2.52%
$360.00	Sep 30	$3.30	$5.83	$9.13	$350.87	$369.13	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.57% of stock, avg 4.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$370.00	$347.50	Sep 30	$0.89	$1.15	$2.04	$345.46	$372.04
$367.50	$347.50	Sep 30	$1.25	$1.15	$2.40	$345.10	$369.90
$370.00	$350.00	Sep 30	$0.89	$1.65	$2.54	$347.46	$372.54
$367.50	$350.00	Sep 30	$1.25	$1.65	$2.90	$347.10	$370.40
$365.00	$347.50	Sep 30	$1.75	$1.15	$2.90	$344.60	$367.90
$365.00	$350.00	Sep 30	$1.75	$1.65	$3.40	$346.60	$368.40
$370.00	$352.50	Sep 30	$0.89	$2.35	$3.24	$349.26	$373.24
$367.50	$352.50	Sep 30	$1.25	$2.35	$3.60	$348.90	$371.10
$362.50	$347.50	Sep 30	$2.42	$1.15	$3.57	$343.93	$366.07
$365.00	$352.50	Sep 30	$1.75	$2.35	$4.10	$348.40	$369.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 520 found (best R:R 0.59, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/342	380/382	Oct 7	$0.93	$1.57	57%	0.59	$341.57	$380.93
342/345	380/382	Oct 5	$0.86	$1.64	60%	0.52	$344.14	$380.86
330/332	380/382	Oct 7	$0.64	$1.86	69%	0.34	$331.86	$380.64
345/348	380/382	Oct 7	$1.11	$1.39	50%	0.80	$346.39	$381.11
342/345	380/382	Oct 7	$1.01	$1.49	54%	0.68	$343.99	$381.01
345/348	375/378	Oct 9	$1.35	$1.15	40%	1.17	$346.15	$376.35
332/335	380/382	Oct 7	$0.69	$1.81	66%	0.38	$334.31	$380.69
338/340	380/382	Oct 7	$0.83	$1.67	61%	0.50	$339.17	$380.83
345/348	370/372	Oct 9	$1.50	$1.00	34%	1.50	$346.00	$371.50
345/348	380/382	Oct 9	$1.21	$1.29	46%	0.94	$346.29	$381.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$357.50	$360.00	$362.50	Sep 28	$0.26	$2.24	42%	8.62
$355.00	$357.50	$360.00	Sep 28	$1.82	$0.68	99%	0.37
$352.50	$355.00	$357.50	Sep 28	$0.57	$1.93	57%	3.39
$355.00	$360.00	$365.00	Oct 12	$0.17	$4.83	14%	28.41
$340.00	$345.00	$350.00	Oct 23	$0.09	$4.91	9%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$355.00	$357.50	Sep 28	$0.45	$2.05	58%	4.56
$357.50	$360.00	$362.50	Sep 28	$0.24	$2.26	40%	9.42
$355.00	$357.50	$360.00	Sep 28	$1.73	$0.77	96%	0.45
$355.00	$360.00	$365.00	Oct 12	$0.23	$4.77	14%	20.74
$350.00	$355.00	$360.00	Oct 23	$0.11	$4.89	9%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 339 found (best net $-3.29, 334 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$340.00	1:2	Oct 7	-$7.48	$7.52
$360.00	$362.50	1:2	Sep 28	-$0.01	$2.49
$362.50	$365.00	1:2	Sep 28	-$0.01	$2.49
$365.00	$367.50	1:2	Sep 28	-$0.01	$2.49
$367.50	$370.00	1:2	Sep 28	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$390.00	1:2	Oct 5	-$3.29	$26.71
$362.50	$360.00	1:2	Sep 28	-$0.24	$2.26
$365.00	$362.50	1:2	Sep 28	-$2.00	$0.50
$355.00	$352.50	1:2	Sep 28	$0.00	$2.50
$352.50	$350.00	1:2	Sep 28	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.60%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$20.00	0.51	0.7%	5.60%	6.31%	180	12
$370.00	Nov 6	$15.75	0.44	3.5%	4.41%	7.92%	249	111
$365.00	Nov 6	$17.60	0.47	2.1%	4.92%	7.04%	68	14
$375.00	Nov 6	$13.85	0.40	4.9%	3.87%	8.78%	146	229
$380.00	Nov 6	$12.20	0.37	6.3%	3.41%	9.72%	143	99
$385.00	Nov 6	$10.75	0.34	7.7%	3.01%	10.71%	64	76
$360.00	Oct 30	$18.35	0.51	0.7%	5.13%	5.85%	1.3K	499
$365.00	Oct 30	$16.10	0.47	2.1%	4.50%	6.62%	3.5K	186
$370.00	Oct 30	$14.20	0.43	3.5%	3.97%	7.48%	1.2K	579
$390.00	Nov 6	$9.45	0.31	9.1%	2.64%	11.75%	46	41

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 1,512,938

Total Puts 885,624

Put/Call Ratio 0.59

Net Difference 627,314

Prior's Put/Call Breakdown

Total Calls 2,159,942

Total Puts 1,170,689

Put/Call Ratio 0.54

Net Difference 989,253

Prior 7-Day Put/Call Summary

Total Calls 8,768,984

Total Puts 5,259,003

Average Put/Call Ratio 0.62

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