Tour v528
TSLA
TESLA INC
$353.87 -1.00%
(9/29 15:01) ◀
|
Tuesday, September 29, 2026 (3:15pm)
January 2026
|
▶ (9/29 16:01)
◀ 9/29 15:15 ▶

Option Volume

Detail
ℹ
Current (09/29) 1,365,877
Calls: 821,328 (60%)
Puts: 544,549 (40%)
Prior (09/28) 2,398,562
Calls: 1,512,938 (63%)
Puts: 885,624 (37%)
Current vs Prior -43.05%
Calls: -45.71% (Calls)
Puts: -38.51% (Puts)
Prior 7-Day Total 14,232,711
Calls: 8,899,828 (63%)
Puts: 5,332,883 (37%)
Prior 7-Day Average 2,372,118
Calls: 1,271,404 (63%)
Puts: 761,840 (37%)
Current vs Prior 7-Day Avg -42.42%
Calls: -35.40%
Puts: -28.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $573.87M
Calls: $323.08M (56%)
Puts: $250.79M (44%)
Prior (09/28) $914.45M
Calls: $472.15M (52%)
Puts: $442.29M (48%)
Current vs Prior -37.24%
Calls: -31.57%
Puts: -43.30%
Prior 7-Day Total $4.83B
Calls: $3.11B (64%)
Puts: $1.72B (36%)
Prior 7-Day Average $805.32M
Calls: $444.22M (64%)
Puts: $246.05M (36%)
Current vs Prior 7-Day Avg -28.74%
Calls: -27.27%
Puts: +1.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.66
Prior (09/28) 0.59
Current vs Prior +13.26%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +7.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 5,509,951
Calls: 3,110,197 (56%)
Puts: 2,399,754 (44%)
Prior (09/28) 4,116,575
Calls: 2,414,081 (59%)
Puts: 1,702,494 (41%)
Current vs Prior +33.85%
Prior 7-Day Total 31,260,840
Calls: 17,588,407 (56%)
Puts: 13,672,433 (44%)
Prior 7-Day Average 5,210,140
Calls: 2,931,401 (56%)
Puts: 2,278,738 (44%)
Current vs Prior 7-Day Avg +5.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.10% | 3.79%3.79% | 5.57%7.17% | 13.50%
Prior 2.84% | 4.18%4.18% | 5.98%7.54% | 13.86%
Current vs Prior -26.13% | -9.27%-9.27% | -6.79%-4.98% | -2.60%
Prior 7-Day Avg 2.17% | 3.50%2.89% | 5.81%6.88% | 13.37%
Current vs 7-Day Avg -3.45% | +8.17%+31.10% | -4.12%+4.21% | +0.99%
Prior 7-Day Eod 2.84% | 4.18%4.18% | 5.98%7.54% | 13.86%
Current vs 7-Day Eod -26.13% | -9.27%-9.27% | -6.79%-4.98% | -2.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.38% | 2.24%
Calls: 2.63% | 2.18%
Puts: 4.13% | 2.30%
Prior 2.67% | 1.92%
Calls: 3.33% | 1.90%
Puts: 2.00% | 1.94%
Current vs Prior +26.59% | +16.67%
Prior 7-Day Avg 4.12% | 2.07%
Calls: 4.02% | 2.01%
Puts: 4.21% | 2.13%
Current vs 7-Day Avg -17.89% | +8.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.66. Rising open interest (up 34%) indicates new positions being established.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 685 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 3063.5564.10$63.830.9%1561.0034
$347.50Oct 1615.8015.95$15.880.9%420.6088
$370.00Oct 2310.5010.60$10.550.9%9530.381.2K
$340.00Oct 215.4515.60$15.521.0%8780.83694
$352.50Oct 910.1510.25$10.201.0%1.4K0.5482
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Oct 3018.1018.25$18.180.8%4160.481.3K
$362.50Oct 211.2511.35$11.300.9%1.3K0.701.6K
$355.00Oct 2316.4516.60$16.520.9%2500.49631
$350.00Oct 169.759.85$9.801.0%2.6K0.438.9K
$360.00Oct 29.509.60$9.551.0%4.5K0.645.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.38, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 300.160.17$0.175.9%29.7K0.046.5K
$367.50Sep 300.250.26$0.263.8%11.1K0.073.2K
$365.00Sep 300.390.41$0.405.0%41.7K0.105.1K
$372.50Sep 300.120.13$0.137.7%10.4K0.032.8K
$375.00Sep 300.090.10$0.1010.0%9.7K0.037.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Sep 300.100.12$0.1118.2%3.8K0.03610
$340.00Sep 300.160.17$0.175.9%11.0K0.051.3K
$342.50Sep 300.260.28$0.277.4%13.5K0.07725
$335.00Sep 300.080.09$0.0911.1%5.3K0.021.1K
$345.00Sep 300.470.48$0.482.1%27.9K0.121.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 3068.3069.25$68.781.4%771.001
$290.00Sep 3063.5564.10$63.830.9%1561.0034
$295.00Sep 3058.2059.50$58.852.2%631.002
$300.00Sep 3053.2055.20$54.203.7%191.0012
$302.50Sep 3050.7052.65$51.683.8%51.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 3020.8022.00$21.405.6%1801.001.2K
$377.50Sep 3023.1024.00$23.553.8%501.00846
$380.00Sep 3025.5526.85$26.205.0%621.001.1K
$382.50Sep 3027.7529.05$28.404.6%331.00453
$385.00Sep 3030.3031.85$31.085.0%431.00238

Most actively traded options today. High liquidity = easy entry/exit. 745 active (total vol 1.1M, top 82.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 302.542.57$2.551.2%74.1K0.45758
$360.00Sep 301.031.05$1.041.9%67.9K0.233.8K
$365.00Sep 300.390.41$0.405.0%41.7K0.105.1K
$357.50Sep 301.641.67$1.651.8%39.3K0.331.5K
$352.50Sep 303.753.85$3.802.6%34.9K0.58295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 301.431.46$1.442.1%82.1K0.293.6K
$352.50Sep 302.352.38$2.371.3%72.3K0.422.5K
$355.00Sep 303.553.70$3.634.1%48.4K0.554.4K
$347.50Sep 300.830.85$0.842.4%37.9K0.192.3K
$345.00Sep 300.470.48$0.482.1%27.9K0.121.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.1%, max 6.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 30Oct 1643.3%40.7%6.3%30.9K4.9K
$347.50Sep 30Oct 1640.3%38.5%4.6%3.6K200
$352.50Sep 30Oct 1640.0%38.5%3.9%35.4K347
$357.50Sep 30Oct 1641.4%40.7%1.8%39.8K2.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 30Oct 1643.3%40.7%6.3%2.2K2.7K
$347.50Sep 30Oct 1640.2%38.5%4.5%38.0K3.1K
$352.50Sep 30Oct 1640.0%38.5%3.9%72.7K2.9K
$357.50Sep 30Oct 1641.4%40.7%1.7%9.8K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 361 found (best R:R 0.51, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$330.00Nov 6$3.27$1.73$3.2776%0.53$328.27
$340.00$345.00Nov 6$2.77$2.23$2.7764%0.81$342.77
$345.00$350.00Oct 30$2.60$2.40$2.6061%0.92$347.60
$345.00$347.50Oct 5$1.40$1.10$1.4071%0.79$346.40
$360.00$365.00Nov 6$2.02$2.98$2.0248%1.48$362.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$400.00Oct 30$3.32$1.68$3.3282%0.51$401.68
$390.00$387.50Oct 9$1.63$0.87$1.6390%0.53$388.37
$372.50$370.00Oct 7$1.64$0.86$1.6479%0.52$370.86
$360.00$355.00Oct 14$2.42$2.58$2.4257%1.07$357.58
$300.00$290.00Oct 14$0.13$9.87$0.133%75.92$299.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.90, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$362.50Sep 30$0.40$0.40$2.1077%0.19$360.40
$357.50$360.00Sep 30$0.61$0.61$1.8967%0.32$358.11
$362.50$365.00Sep 30$0.24$0.24$2.2685%0.11$362.74
$365.00$367.50Oct 5$0.59$0.59$1.9172%0.31$365.59
$365.00$367.50Sep 30$0.14$0.14$2.3690%0.06$365.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Nov 6$2.37$2.37$2.6356%0.90$347.63
$340.00$335.00Oct 30$1.85$1.85$3.1565%0.59$338.15
$335.00$330.00Oct 30$1.63$1.63$3.3769%0.48$333.37
$335.00$330.00Nov 6$1.68$1.68$3.3268%0.51$333.32
$345.00$340.00Oct 30$2.05$2.05$2.9561%0.69$342.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.94, cheapest $2.72)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Sep 30Oct 2$2.9541.4%47.5%
$352.50Sep 30Oct 2$3.0840.0%46.4%
$355.00Sep 30Oct 2$3.1040.8%47.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Sep 30Oct 2$2.7241.4%47.5%
$352.50Sep 30Oct 2$2.8840.0%46.4%
$355.00Sep 30Oct 2$2.9040.8%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.74% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Sep 30$3.80$2.37$6.17$346.33$358.671.74%
$355.00Sep 30$2.55$3.63$6.18$348.82$361.181.75%
$350.00Sep 30$5.38$1.44$6.82$343.18$356.821.93%
$357.50Sep 30$1.65$5.23$6.88$350.62$364.381.94%
$347.50Sep 30$7.28$0.84$8.12$339.38$355.622.29%
$360.00Sep 30$1.04$7.08$8.12$351.88$368.122.29%
$362.50Sep 30$0.64$9.18$9.82$352.68$372.322.78%
$345.00Sep 30$9.55$0.48$10.03$334.97$355.032.83%
$365.00Sep 30$0.40$11.43$11.83$353.17$376.833.34%
$342.50Sep 30$11.83$0.27$12.10$330.40$354.603.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.19% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Sep 30$0.40$0.27$0.67$341.83$365.67
$365.00$345.00Sep 30$0.40$0.48$0.88$344.12$365.88
$362.50$342.50Sep 30$0.64$0.27$0.91$341.59$363.41
$362.50$345.00Sep 30$0.64$0.48$1.12$343.88$363.62
$365.00$347.50Sep 30$0.40$0.84$1.24$346.26$366.24
$362.50$347.50Sep 30$0.64$0.84$1.48$346.02$363.98
$360.00$342.50Sep 30$1.04$0.27$1.31$341.19$361.31
$360.00$345.00Sep 30$1.04$0.48$1.52$343.48$361.52
$360.00$347.50Sep 30$1.04$0.84$1.88$345.62$361.88
$365.00$350.00Sep 30$0.40$1.44$1.84$348.16$366.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 532 found (best R:R 0.74, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
342/345378/380Oct 7$1.06$1.4453%0.74$343.94$378.56
342/345372/375Oct 7$1.19$1.3148%0.91$343.81$373.69
338/340372/375Oct 12$1.18$1.3248%0.89$338.82$373.68
342/345375/378Oct 7$1.11$1.3951%0.80$343.89$376.11
338/340368/370Oct 12$1.33$1.1742%1.14$338.67$368.83
335/338372/375Oct 12$1.09$1.4151%0.77$336.41$373.59
335/338368/370Oct 9$1.18$1.3248%0.89$336.32$368.68
340/342378/380Oct 2$0.62$1.8870%0.33$341.88$378.12
335/338368/370Oct 12$1.24$1.2645%0.98$336.26$368.74
338/340378/380Oct 7$0.83$1.6762%0.50$339.17$378.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 391 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Oct 16$0.16$4.8410%30.25
$350.00$355.00$360.00Oct 23$0.15$4.859%32.33
$345.00$350.00$355.00Oct 30$0.15$4.859%32.33
$370.00$375.00$380.00Oct 14$0.19$4.8110%25.32
$400.00$405.00$410.00Oct 30$0.05$4.954%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Oct 23$0.09$4.919%54.56
$350.00$355.00$360.00Oct 30$0.12$4.888%40.67
$355.00$360.00$365.00Nov 6$0.09$4.917%54.56
$345.00$350.00$355.00Nov 6$0.13$4.878%37.46
$370.00$375.00$380.00Oct 23$0.14$4.868%34.71

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 $-4.30, 339 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$332.501:2Oct 12-$4.30$18.20
$300.00$325.001:2Nov 6-$18.12$6.88
$390.00$400.001:2Oct 14-$0.34$9.66
$357.50$360.001:2Sep 30-$0.43$2.07
$355.00$357.501:2Sep 30-$0.75$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$352.50$350.001:2Sep 30-$0.51$1.99
$350.00$347.501:2Sep 30-$0.24$2.26
$347.50$345.001:2Sep 30-$0.12$2.38
$345.00$342.501:2Sep 30-$0.06$2.44
$355.00$352.501:2Sep 30-$1.11$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 4.99%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Nov 6$17.650.481.7%4.99%6.72%62118
$365.00Nov 6$15.600.453.1%4.41%7.55%10656
$355.00Nov 6$19.900.520.3%5.62%5.94%15653
$370.00Nov 6$13.800.414.6%3.90%8.46%121324
$375.00Nov 6$12.100.376.0%3.42%9.39%14311
$380.00Nov 6$10.600.347.4%3.00%10.38%197202
$360.00Oct 30$16.050.481.7%4.54%6.27%7181.0K
$365.00Oct 30$14.050.443.1%3.97%7.12%5341.1K
$385.00Nov 6$9.300.318.8%2.63%11.43%100130
$355.00Oct 30$18.250.520.3%5.16%5.48%1.6K1.2K

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 821,328
Total Puts 544,549
Put/Call Ratio 0.66
Net Difference 276,779

Prior's Put/Call Breakdown

Total Calls 1,512,938
Total Puts 885,624
Put/Call Ratio 0.59
Net Difference 627,314

Prior 7-Day Put/Call Summary

Total Calls 8,899,828
Total Puts 5,332,883
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All