TSLA - Options Database

TSLA

TESLA INC

$357.77 -3.85%

(9/28 15:01) ◀

Monday, September 28, 2026 (3:14pm)

▶ (9/28 15:18)

◀ 9/28 15:14 ▶

Option Volume

Detail

ℹ

Current (09/28) 2,179,712

Calls: 1,372,972 (63%)

Puts: 806,740 (37%)

Prior (09/25) 3,330,631

Calls: 2,159,942 (65%)

Puts: 1,170,689 (35%)

Current vs Prior -34.56%

Calls: -36.43% (Calls)

Puts: -31.09% (Puts)

Prior 7-Day Total 15,596,163

Calls: 9,621,405 (62%)

Puts: 5,974,758 (38%)

Prior 7-Day Average 2,599,360

Calls: 1,374,486 (62%)

Puts: 853,536 (38%)

Current vs Prior 7-Day Avg -16.14%

Calls: -0.11%

Puts: -5.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28) $822.46M

Calls: $428.75M (52%)

Puts: $393.71M (48%)

Prior (09/25) $946.16M

Calls: $632.23M (67%)

Puts: $313.93M (33%)

Current vs Prior -13.07%

Calls: -32.18%

Puts: +25.41%

Prior 7-Day Total $4.82B

Calls: $3.23B (67%)

Puts: $1.58B (33%)

Prior 7-Day Average $802.53M

Calls: $461.67M (67%)

Puts: $226.21M (33%)

Current vs Prior 7-Day Avg +2.48%

Calls: -7.13%

Puts: +74.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28) 0.59

Prior (09/25) 0.54

Current vs Prior +8.41%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -7.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28) 5,380,229

Calls: 3,020,112 (56%)

Puts: 2,360,117 (44%)

Prior (09/25) 5,607,130

Calls: 3,133,901 (56%)

Puts: 2,473,229 (44%)

Current vs Prior -4.05%

Prior 7-Day Total 33,230,530

Calls: 18,591,609 (56%)

Puts: 14,638,921 (44%)

Prior 7-Day Average 5,538,421

Calls: 3,098,601 (56%)

Puts: 2,439,820 (44%)

Current vs Prior 7-Day Avg -2.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/28) | Next (09/30)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.86% | 2.91%4.35% | 6.11%7.56% | 13.87%

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

Current vs Prior -61.76% | -17.30%+557.45% | +22.84%-3.22% | -1.07%

Prior 7-Day Avg 2.08% | 3.38%2.31% | 5.55%5.73% | 12.64%

Current vs 7-Day Avg -58.83% | -14.07%+88.33% | +9.98%+31.92% | +9.73%

Prior 7-Day Eod 2.24% | 3.52%0.66% | 4.97%7.81% | 14.02%

Current vs 7-Day Eod -61.76% | -17.30%+557.45% | +22.84%-3.22% | -1.07%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.19% | 1.94%

Calls: 3.80% | 2.13%

Puts: 6.58% | 1.75%

Prior 3.51% | 2.72%

Calls: 4.39% | 2.13%

Puts: 2.63% | 3.31%

Current vs Prior +47.86% | -28.68%

Prior 7-Day Avg 4.21% | 2.13%

Calls: 3.85% | 2.07%

Puts: 4.56% | 2.19%

Current vs 7-Day Avg +23.33% | -8.92%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59.

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 NEUTRAL

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 645 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 2	1.25	1.26	$1.25	0.8%	11.3K	0.13	8.7K
$355.00	Oct 30	21.05	21.25	$21.15	0.9%	168	0.55	1.1K
$355.00	Oct 16	14.65	14.80	$14.73	1.0%	504	0.55	2.0K
$370.00	Oct 30	14.40	14.55	$14.48	1.0%	1.1K	0.43	579
$300.00	Sep 30	57.50	58.10	$57.80	1.0%	10	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 2	14.80	14.90	$14.85	0.7%	4.1K	0.73	4.9K
$367.50	Oct 2	12.95	13.05	$13.00	0.8%	2.5K	0.69	905
$360.00	Oct 30	19.40	19.55	$19.48	0.8%	553	0.49	665
$360.00	Oct 23	17.70	17.85	$17.77	0.8%	640	0.49	943
$365.00	Oct 2	11.20	11.30	$11.25	0.9%	4.1K	0.64	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.36, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	0.08	0.09	$0.09	11.1%	175.3K	0.10	807
$357.50	Sep 28	0.77	0.80	$0.79	3.8%	25.7K	0.56	439
$387.50	Sep 30	0.13	0.15	$0.14	14.3%	6.3K	0.03	703
$382.50	Sep 30	0.22	0.23	$0.23	4.3%	4.1K	0.04	1.8K
$385.00	Sep 30	0.17	0.18	$0.18	5.6%	18.5K	0.03	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 28	0.08	0.09	$0.09	11.1%	52.8K	0.09	1.5K
$357.50	Sep 28	0.48	0.50	$0.49	4.1%	124.9K	0.42	2.8K
$340.00	Sep 30	0.38	0.40	$0.39	5.1%	2.8K	0.07	363
$335.00	Sep 30	0.22	0.24	$0.23	8.7%	1.3K	0.04	494
$337.50	Sep 30	0.29	0.30	$0.30	3.3%	834	0.05	222

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 28	67.10	68.75	$67.93	2.4%	1.0K	1.00	55
$295.00	Sep 28	62.10	62.95	$62.53	1.4%	1.3K	1.00	31
$300.00	Sep 28	57.10	58.05	$57.58	1.6%	878	1.00	7
$305.00	Sep 28	52.10	53.70	$52.90	3.0%	964	1.00	25
$307.50	Sep 28	49.60	51.30	$50.45	3.4%	1.2K	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 28	19.55	20.30	$19.93	3.8%	120	1.00	1.5K
$380.00	Sep 28	22.05	22.80	$22.43	3.3%	496	1.00	1.7K
$382.50	Sep 28	24.05	25.30	$24.68	5.1%	83	1.00	355
$385.00	Sep 28	26.90	27.80	$27.35	3.3%	73	1.00	436
$387.50	Sep 28	29.05	30.30	$29.68	4.2%	27	1.00	283

Most actively traded options today. High liquidity = easy entry/exit. 771 active (total vol 2.0M, top 179.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	0.08	0.09	$0.09	11.1%	175.3K	0.10	807
$362.50	Sep 28	0.02	0.03	$0.03	33.3%	156.4K	0.03	550
$365.00	Sep 28	0.00	0.01	$0.01	100.0%	123.6K	0.01	1.2K
$367.50	Sep 28	0.00	0.01	$0.01	100.0%	114.2K	0.00	1.2K
$370.00	Sep 28	0.00	0.01	$0.01	100.0%	62.2K	0.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	2.20	2.35	$2.28	6.6%	179.8K	0.90	4.5K
$357.50	Sep 28	0.48	0.50	$0.49	4.1%	124.9K	0.42	2.8K
$362.50	Sep 28	4.60	5.00	$4.80	8.3%	62.4K	0.97	2.5K
$355.00	Sep 28	0.08	0.09	$0.09	11.1%	52.8K	0.09	1.5K
$365.00	Sep 28	7.10	7.35	$7.23	3.5%	38.8K	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. 1 strikes (avg 4.2%, max 4.2%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$357.50	Sep 28	Oct 16	41.1%	39.4%	4.2%	125.2K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 346 found (best R:R 0.50, avg 5.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$320.00	Nov 6	$6.67	$3.33	$6.67	85%	0.50	$316.67
$347.50	$350.00	Oct 7	$0.55	$1.95	$0.55	69%	3.55	$348.05
$325.00	$330.00	Oct 30	$3.20	$1.80	$3.20	79%	0.56	$328.20
$355.00	$360.00	Nov 6	$2.12	$2.88	$2.12	55%	1.36	$357.12
$340.00	$345.00	Oct 23	$2.87	$2.13	$2.87	69%	0.74	$342.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$395.00	Oct 30	$2.55	$2.45	$2.55	77%	0.96	$397.45
$320.00	$315.00	Oct 12	$0.22	$4.78	$0.22	8%	21.73	$319.78
$305.00	$300.00	Oct 16	$0.15	$4.85	$0.15	5%	32.33	$304.85
$310.00	$305.00	Oct 9	$0.10	$4.90	$0.10	4%	49.00	$309.90
$315.00	$310.00	Oct 9	$0.15	$4.85	$0.15	5%	32.33	$314.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 0.66, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$367.50	$370.00	Sep 30	$0.41	$0.41	$2.09	78%	0.20	$367.91
$365.00	$367.50	Sep 30	$0.55	$0.55	$1.95	72%	0.28	$365.55
$370.00	$372.50	Oct 5	$0.63	$0.63	$1.87	71%	0.34	$370.63
$372.50	$375.00	Sep 30	$0.21	$0.21	$2.29	88%	0.09	$372.71
$360.00	$362.50	Oct 2	$1.05	$1.05	$1.45	54%	0.72	$361.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Nov 6	$1.98	$1.98	$3.02	63%	0.66	$343.02
$340.00	$335.00	Nov 6	$1.77	$1.77	$3.23	67%	0.55	$338.23
$345.00	$340.00	Oct 23	$1.85	$1.85	$3.15	64%	0.59	$343.15
$350.00	$345.00	Nov 6	$2.15	$2.15	$2.85	59%	0.75	$347.85
$345.00	$340.00	Oct 30	$1.90	$1.90	$3.10	64%	0.61	$343.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.87, cheapest $3.83)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Sep 28	Sep 30	$3.91	39.3%	42.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Sep 28	Sep 30	$3.83	41.1%	41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 0.36% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$357.50	Sep 28	$0.79	$0.49	$1.28	$356.22	$358.78	0.36%
$360.00	Sep 28	$0.09	$2.28	$2.37	$357.63	$362.37	0.66%
$355.00	Sep 28	$2.88	$0.09	$2.97	$352.03	$357.97	0.83%
$362.50	Sep 28	$0.03	$4.80	$4.83	$357.67	$367.33	1.35%
$352.50	Sep 28	$5.43	$0.03	$5.46	$347.04	$357.96	1.53%
$365.00	Sep 28	$0.01	$7.23	$7.24	$357.76	$372.24	2.02%
$350.00	Sep 28	$7.78	$0.03	$7.81	$342.19	$357.81	2.18%
$357.50	Sep 30	$4.70	$4.32	$9.02	$348.48	$366.52	2.52%
$355.00	Sep 30	$6.08	$3.18	$9.26	$345.74	$364.26	2.59%
$360.00	Sep 30	$3.60	$5.70	$9.30	$350.70	$369.30	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.05% of stock, avg 4.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$360.00	$355.00	Sep 28	$0.09	$0.09	$0.18	$354.82	$360.18
$360.00	$357.50	Sep 28	$0.09	$0.49	$0.58	$356.92	$360.58
$370.00	$347.50	Sep 30	$1.03	$1.10	$2.13	$345.37	$372.13
$367.50	$347.50	Sep 30	$1.44	$1.10	$2.54	$344.96	$370.04
$370.00	$350.00	Sep 30	$1.03	$1.60	$2.63	$347.37	$372.63
$367.50	$350.00	Sep 30	$1.44	$1.60	$3.04	$346.96	$370.54
$365.00	$347.50	Sep 30	$1.99	$1.10	$3.09	$344.41	$368.09
$365.00	$350.00	Sep 30	$1.99	$1.60	$3.59	$346.41	$368.59
$370.00	$352.50	Sep 30	$1.03	$2.27	$3.30	$349.20	$373.30
$367.50	$352.50	Sep 30	$1.44	$2.27	$3.71	$348.79	$371.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 538 found (best R:R 0.76, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
348/350	378/380	Oct 2	$1.08	$1.42	52%	0.76	$348.92	$378.58
348/350	382/385	Oct 2	$0.96	$1.54	57%	0.62	$349.04	$383.46
348/350	380/382	Oct 5	$1.13	$1.37	50%	0.82	$348.87	$381.13
348/350	382/385	Oct 5	$1.07	$1.43	53%	0.75	$348.93	$383.57
348/350	380/382	Oct 2	$1.01	$1.49	55%	0.68	$348.99	$381.01
348/350	370/372	Oct 5	$1.45	$1.05	37%	1.38	$348.55	$371.45
345/348	378/380	Oct 9	$1.32	$1.18	42%	1.12	$346.18	$378.82
342/345	380/382	Oct 5	$0.90	$1.60	59%	0.56	$344.10	$380.90
342/345	382/385	Oct 5	$0.84	$1.66	62%	0.51	$344.16	$383.34
342/345	380/382	Oct 7	$1.05	$1.45	53%	0.72	$343.95	$381.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 390 found (best R:R 6.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$357.50	$360.00	$362.50	Sep 28	$0.64	$1.86	54%	2.91
$355.00	$357.50	$360.00	Sep 28	$1.39	$1.11	81%	0.80
$375.00	$380.00	$385.00	Oct 12	$0.09	$4.91	10%	54.56
$340.00	$345.00	$350.00	Oct 12	$0.19	$4.81	13%	25.32
$350.00	$355.00	$360.00	Oct 30	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$355.00	$357.50	Sep 28	$0.34	$2.16	40%	6.35
$355.00	$357.50	$360.00	Sep 28	$1.39	$1.11	81%	0.80
$365.00	$370.00	$375.00	Oct 12	$0.15	$4.85	13%	32.33
$357.50	$360.00	$362.50	Sep 28	$0.73	$1.77	55%	2.42
$365.00	$370.00	$375.00	Oct 23	$0.10	$4.90	8%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 333 found (best net $-7.71, 325 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$340.00	1:2	Oct 7	-$7.71	$7.29
$352.50	$355.00	1:2	Sep 28	-$0.33	$2.17
$365.00	$367.50	1:2	Sep 28	-$0.01	$2.49
$367.50	$370.00	1:2	Sep 28	-$0.01	$2.49
$370.00	$372.50	1:2	Sep 28	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$402.50	1:2	Oct 5	-$22.27	$0.23
$365.00	$362.50	1:2	Sep 28	-$2.37	$0.13
$350.00	$347.50	1:2	Sep 28	-$0.01	$2.49
$352.50	$350.00	1:2	Sep 28	-$0.03	$2.47
$300.00	$290.00	1:2	Oct 5	-$0.10	$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 5.03%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$365.00	Nov 6	$18.00	0.48	2.0%	5.03%	7.05%	60	14
$360.00	Nov 6	$20.25	0.51	0.6%	5.66%	6.28%	167	12
$370.00	Nov 6	$15.90	0.44	3.4%	4.44%	7.86%	240	111
$375.00	Nov 6	$14.05	0.41	4.8%	3.93%	8.74%	146	229
$380.00	Nov 6	$12.55	0.37	6.2%	3.51%	9.72%	143	99
$385.00	Nov 6	$10.95	0.34	7.6%	3.06%	10.67%	61	76
$365.00	Oct 30	$16.40	0.47	2.0%	4.58%	6.60%	3.2K	186
$360.00	Oct 30	$18.50	0.51	0.6%	5.17%	5.79%	1.2K	499
$370.00	Oct 30	$14.40	0.43	3.4%	4.02%	7.44%	1.1K	579
$390.00	Nov 6	$9.65	0.31	9.0%	2.70%	11.71%	41	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 1,372,972

Total Puts 806,740

Put/Call Ratio 0.59

Net Difference 566,232

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 9,621,405

Total Puts 5,974,758

Average Put/Call Ratio 0.63

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