TSLA - Options Database

TSLA

TESLA INC

$352.84 -1.29%

$354.17 (+0.38%)🌙

as of 09/29 06:04 PM

(9/29 16:01) ◀

Tuesday, September 29, 2026 (6:04pm)

▶ (9/30 10:00)

◀ 9/29 18:04 ▶

Option Volume

Detail

ℹ

Current (09/29) 1,513,737

Calls: 917,131 (61%)

Puts: 596,606 (39%)

Prior (09/28) 2,398,562

Calls: 1,512,938 (63%)

Puts: 885,624 (37%)

Current vs Prior -36.89%

Calls: -39.38% (Calls)

Puts: -32.63% (Puts)

Prior 7-Day Total 15,598,588

Calls: 9,721,156 (62%)

Puts: 5,877,432 (38%)

Prior 7-Day Average 2,228,369

Calls: 1,388,736 (62%)

Puts: 839,633 (38%)

Current vs Prior 7-Day Avg -32.07%

Calls: -33.96%

Puts: -28.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $624.15M

Calls: $335.66M (54%)

Puts: $288.49M (46%)

Prior (09/28) $914.45M

Calls: $472.15M (52%)

Puts: $442.29M (48%)

Current vs Prior -31.75%

Calls: -28.91%

Puts: -34.77%

Prior 7-Day Total $5.41B

Calls: $3.43B (63%)

Puts: $1.97B (37%)

Prior 7-Day Average $772.25M

Calls: $490.38M (63%)

Puts: $281.87M (37%)

Current vs Prior 7-Day Avg -19.18%

Calls: -31.55%

Puts: +2.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.65

Prior (09/28) 0.59

Current vs Prior +11.13%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +4.28%

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 36,770,791

Calls: 20,698,604 (56%)

Puts: 16,072,187 (44%)

Prior 7-Day Average 5,252,970

Calls: 2,956,943 (56%)

Puts: 2,296,026 (44%)

Current vs Prior 7-Day Avg +4.89%

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 2.09% | 3.76%3.76% | 5.58%7.21% | 13.50%

Prior 2.84% | 4.18%4.18% | 5.98%7.54% | 13.86%

Current vs Prior -26.61% | -10.03%-10.02% | -6.71%-4.44% | -2.58%

Prior 7-Day Avg 2.17% | 3.50%2.89% | 5.81%6.88% | 13.37%

Current vs 7-Day Avg -4.09% | +7.27%+30.02% | -4.04%+4.80% | +1.00%

Prior 7-Day Eod 2.10% | 3.79%4.18% | 5.98%7.54% | 13.86%

Current vs 7-Day Eod -0.65% | -0.83%-10.02% | -6.71%-4.44% | -2.58%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Prior 2.67% | 1.92%

Calls: 3.33% | 1.90%

Puts: 2.00% | 1.94%

Current vs Prior +0.75% | +18.23%

Prior 7-Day Avg 4.01% | 2.10%

Calls: 4.02% | 2.01%

Puts: 4.21% | 2.13%

Current vs 7-Day Avg -32.94% | +8.32%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. 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

🎯

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 649 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	6.05	6.10	$6.07	0.8%	2.8K	0.31	5.6K
$355.00	Oct 16	11.45	11.55	$11.50	0.9%	1.5K	0.49	2.0K
$355.00	Oct 23	16.00	16.15	$16.08	0.9%	583	0.51	318
$360.00	Oct 30	15.70	15.85	$15.77	1.0%	734	0.47	1.0K
$357.50	Oct 16	10.35	10.45	$10.40	1.0%	564	0.46	970

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 30	18.60	18.75	$18.68	0.8%	438	0.49	1.3K
$350.00	Oct 30	16.05	16.20	$16.13	0.9%	665	0.45	804
$350.00	Oct 16	10.20	10.30	$10.25	1.0%	3.1K	0.44	8.9K
$350.00	Oct 23	14.40	14.55	$14.48	1.0%	243	0.45	854
$345.00	Oct 30	13.70	13.85	$13.77	1.1%	158	0.40	673

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.38, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 30	0.17	0.19	$0.18	11.1%	13.2K	0.05	3.2K
$370.00	Sep 30	0.12	0.13	$0.13	7.7%	32.7K	0.04	6.5K
$365.00	Sep 30	0.28	0.29	$0.29	3.4%	44.6K	0.08	5.1K
$362.50	Sep 30	0.47	0.48	$0.48	2.1%	32.5K	0.12	4.3K
$375.00	Sep 30	0.07	0.08	$0.08	12.5%	12.2K	0.02	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 30	0.12	0.14	$0.13	15.4%	4.1K	0.04	610
$340.00	Sep 30	0.19	0.20	$0.20	5.0%	11.3K	0.06	1.3K
$342.50	Sep 30	0.33	0.34	$0.34	2.9%	14.2K	0.09	725
$335.00	Sep 30	0.09	0.10	$0.10	10.0%	5.4K	0.03	1.1K
$332.50	Sep 30	0.07	0.08	$0.08	12.5%	1.3K	0.02	459

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	66.85	68.30	$67.57	2.1%	77	1.00	1
$290.00	Sep 30	61.85	64.25	$63.05	3.8%	158	1.00	34
$295.00	Sep 30	56.85	59.25	$58.05	4.1%	63	1.00	2
$300.00	Sep 30	51.85	54.25	$53.05	4.5%	22	1.00	12
$302.50	Sep 30	49.35	51.75	$50.55	4.7%	5	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 30	18.85	20.35	$19.60	7.7%	112	1.00	1.8K
$375.00	Sep 30	21.30	22.85	$22.08	7.0%	192	1.00	1.2K
$377.50	Sep 30	23.80	25.50	$24.65	6.9%	51	1.00	846
$380.00	Sep 30	26.35	28.00	$27.18	6.1%	131	1.00	1.1K
$382.50	Sep 30	28.60	30.30	$29.45	5.8%	33	1.00	453

Most actively traded options today. High liquidity = easy entry/exit. 752 active (total vol 1.3M, top 90.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 30	2.07	2.10	$2.09	1.4%	90.2K	0.40	758
$360.00	Sep 30	0.78	0.80	$0.79	2.5%	74.4K	0.19	3.8K
$365.00	Sep 30	0.28	0.29	$0.29	3.4%	44.6K	0.08	5.1K
$357.50	Sep 30	1.29	1.32	$1.31	2.3%	42.6K	0.28	1.5K
$352.50	Sep 30	3.20	3.25	$3.23	1.5%	38.8K	0.53	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	1.68	1.71	$1.69	1.8%	88.6K	0.34	3.6K
$352.50	Sep 30	2.70	2.74	$2.72	1.5%	80.0K	0.47	2.5K
$355.00	Sep 30	4.05	4.20	$4.13	3.6%	53.0K	0.60	4.4K
$347.50	Sep 30	0.99	1.01	$1.00	2.0%	41.6K	0.23	2.3K
$345.00	Sep 30	0.57	0.59	$0.58	3.4%	30.3K	0.14	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 6.9%, max 8.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 30	Oct 16	42.2%	38.8%	8.9%	3.9K	200
$352.50	Sep 30	Oct 16	41.7%	38.8%	7.4%	39.6K	347
$357.50	Sep 30	Oct 16	42.8%	41.0%	4.4%	43.2K	2.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 30	Oct 16	42.2%	38.8%	8.9%	41.7K	3.1K
$352.50	Sep 30	Oct 16	41.7%	38.8%	7.4%	80.5K	2.9K
$357.50	Sep 30	Oct 16	42.8%	41.0%	4.4%	10.8K	4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 0.57, avg 5.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Oct 2	$1.59	$0.91	$1.59	98%	0.57	$316.59
$340.00	$345.00	Oct 30	$2.70	$2.30	$2.70	64%	0.85	$342.70
$340.00	$345.00	Oct 23	$2.80	$2.20	$2.80	65%	0.79	$342.80
$350.00	$355.00	Nov 6	$2.32	$2.68	$2.32	55%	1.16	$352.32
$390.00	$395.00	Nov 6	$0.95	$4.05	$0.95	27%	4.26	$390.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$380.00	Oct 30	$2.90	$2.10	$2.90	72%	0.72	$382.10
$375.00	$370.00	Oct 14	$3.15	$1.85	$3.15	76%	0.59	$371.85
$375.00	$372.50	Oct 7	$1.67	$0.83	$1.67	83%	0.50	$373.33
$362.50	$360.00	Oct 5	$1.42	$1.08	$1.42	70%	0.76	$361.08
$367.50	$365.00	Oct 9	$1.52	$0.98	$1.52	71%	0.64	$365.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 0.73, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$360.00	Sep 30	$0.52	$0.52	$1.98	72%	0.26	$358.02
$355.00	$357.50	Sep 30	$0.78	$0.78	$1.72	60%	0.45	$355.78
$362.50	$365.00	Sep 30	$0.19	$0.19	$2.31	88%	0.08	$362.69
$360.00	$362.50	Sep 30	$0.31	$0.31	$2.19	81%	0.14	$360.31
$365.00	$367.50	Sep 30	$0.11	$0.11	$2.39	92%	0.05	$365.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 23	$2.11	$2.11	$2.89	60%	0.73	$342.89
$340.00	$335.00	Nov 6	$1.95	$1.95	$3.05	64%	0.64	$338.05
$350.00	$345.00	Oct 30	$2.36	$2.36	$2.64	55%	0.89	$347.64
$345.00	$340.00	Nov 6	$2.15	$2.15	$2.85	59%	0.75	$342.85
$330.00	$325.00	Oct 30	$1.48	$1.48	$3.52	72%	0.42	$328.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.94, cheapest $2.91)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 30	Oct 2	$3.05	41.7%	46.8%
$350.00	Sep 30	Oct 2	$2.95	41.8%	47.0%
$355.00	Sep 30	Oct 2	$3.04	42.1%	47.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 30	Oct 2	$2.91	41.7%	46.8%
$350.00	Sep 30	Oct 2	$2.81	41.8%	47.0%
$355.00	Sep 30	Oct 2	$2.85	42.1%	47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.69% of stock, avg 7.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$3.23	$2.72	$5.95	$346.55	$358.45	1.69%
$355.00	Sep 30	$2.09	$4.13	$6.22	$348.78	$361.22	1.76%
$350.00	Sep 30	$4.68	$1.69	$6.37	$343.63	$356.37	1.81%
$357.50	Sep 30	$1.31	$5.83	$7.14	$350.36	$364.64	2.02%
$347.50	Sep 30	$6.48	$1.00	$7.48	$340.02	$354.98	2.12%
$360.00	Sep 30	$0.79	$7.85	$8.64	$351.36	$368.64	2.45%
$345.00	Sep 30	$8.55	$0.58	$9.13	$335.87	$354.13	2.59%
$362.50	Sep 30	$0.48	$10.02	$10.50	$352.00	$373.00	2.98%
$342.50	Sep 30	$10.75	$0.34	$11.09	$331.41	$353.59	3.14%
$352.50	Oct 2	$6.28	$5.63	$11.91	$340.59	$364.41	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.18% of stock, avg 4.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$342.50	Sep 30	$0.29	$0.34	$0.63	$341.87	$365.63
$362.50	$342.50	Sep 30	$0.48	$0.34	$0.82	$341.68	$363.32
$365.00	$345.00	Sep 30	$0.29	$0.58	$0.87	$344.13	$365.87
$362.50	$345.00	Sep 30	$0.48	$0.58	$1.06	$343.94	$363.56
$360.00	$342.50	Sep 30	$0.79	$0.34	$1.13	$341.37	$361.13
$360.00	$345.00	Sep 30	$0.79	$0.58	$1.37	$343.63	$361.37
$365.00	$347.50	Sep 30	$0.29	$1.00	$1.29	$346.21	$366.29
$362.50	$347.50	Sep 30	$0.48	$1.00	$1.48	$346.02	$363.98
$360.00	$347.50	Sep 30	$0.79	$1.00	$1.79	$345.71	$361.79
$357.50	$342.50	Sep 30	$1.31	$0.34	$1.65	$340.85	$359.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 573 found (best R:R 1.19, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
335/338	365/368	Oct 12	$1.36	$1.14	42%	1.19	$336.14	$366.36
338/340	365/368	Oct 12	$1.44	$1.06	38%	1.36	$338.56	$366.44
330/332	365/368	Oct 12	$1.20	$1.30	48%	0.92	$331.30	$366.20
335/338	375/378	Oct 12	$1.04	$1.46	54%	0.71	$336.46	$376.04
340/342	378/380	Oct 7	$0.96	$1.54	57%	0.62	$341.54	$378.46
338/340	375/378	Oct 12	$1.12	$1.38	50%	0.81	$338.88	$376.12
320/322	365/368	Oct 12	$0.97	$1.53	56%	0.63	$321.53	$365.97
335/338	378/380	Oct 12	$0.97	$1.53	56%	0.63	$336.53	$378.47
318/320	365/368	Oct 12	$0.93	$1.57	58%	0.59	$319.07	$365.93
330/332	375/378	Oct 12	$0.88	$1.62	60%	0.54	$331.62	$375.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 377 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 12	$0.23	$4.77	14%	20.74
$325.00	$330.00	$335.00	Oct 30	$0.08	$4.92	8%	61.50
$340.00	$345.00	$350.00	Nov 6	$0.10	$4.90	8%	49.00
$350.00	$355.00	$360.00	Oct 14	$0.27	$4.73	14%	17.52
$340.00	$345.00	$350.00	Oct 23	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 14	$0.19	$4.81	14%	25.32
$320.00	$325.00	$330.00	Nov 6	$0.09	$4.91	7%	54.56
$350.00	$352.50	$355.00	Oct 5	$0.08	$2.42	12%	30.25
$352.50	$355.00	$357.50	Oct 2	$0.10	$2.40	13%	24.00
$345.00	$347.50	$350.00	Oct 5	$0.08	$2.42	11%	30.25

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 $-3.16, 339 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$332.50	1:2	Oct 12	-$3.16	$19.34
$300.00	$320.00	1:2	Oct 7	-$14.37	$5.63
$300.00	$325.00	1:2	Nov 6	-$17.31	$7.69
$390.00	$400.00	1:2	Oct 14	-$0.36	$9.64
$355.00	$357.50	1:2	Sep 30	-$0.53	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$347.50	1:2	Sep 30	-$0.31	$2.19
$352.50	$350.00	1:2	Sep 30	-$0.66	$1.84
$347.50	$345.00	1:2	Sep 30	-$0.16	$2.34
$345.00	$342.50	1:2	Sep 30	-$0.10	$2.40
$342.50	$340.00	1:2	Sep 30	-$0.06	$2.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.89%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$17.25	0.48	2.0%	4.89%	6.92%	72	118
$355.00	Nov 6	$19.45	0.52	0.6%	5.51%	6.12%	174	53
$365.00	Nov 6	$15.20	0.44	3.5%	4.31%	7.75%	107	56
$370.00	Nov 6	$13.45	0.40	4.9%	3.81%	8.68%	133	324
$375.00	Nov 6	$11.75	0.37	6.3%	3.33%	9.61%	20	311
$380.00	Nov 6	$10.30	0.33	7.7%	2.92%	10.62%	217	202
$360.00	Oct 30	$15.70	0.47	2.0%	4.45%	6.48%	734	1.0K
$355.00	Oct 30	$17.85	0.51	0.6%	5.06%	5.67%	1.6K	1.2K
$365.00	Oct 30	$13.70	0.43	3.5%	3.88%	7.33%	548	1.1K
$385.00	Nov 6	$9.05	0.30	9.1%	2.56%	11.68%	104	130

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 917,131

Total Puts 596,606

Put/Call Ratio 0.65

Net Difference 320,525

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 9,721,156

Total Puts 5,877,432

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