TSLA - Options Database

TSLA

TESLA INC

$353.20 +0.10%

(9/30 15:01) ◀

Wednesday, September 30, 2026 (3:14pm)

▶ (9/30 15:18)

◀ 9/30 15:14 ▶

Option Volume

Detail

ℹ

Current (09/30) 2,548,290

Calls: 1,491,169 (59%)

Puts: 1,057,121 (41%)

Prior (09/29) 1,513,737

Calls: 917,131 (61%)

Puts: 596,606 (39%)

Current vs Prior +68.34%

Calls: +62.59% (Calls)

Puts: +77.19% (Puts)

Prior 7-Day Total 12,854,305

Calls: 7,999,242 (62%)

Puts: 4,855,063 (38%)

Prior 7-Day Average 2,142,384

Calls: 1,142,748 (62%)

Puts: 693,580 (38%)

Current vs Prior 7-Day Avg +18.95%

Calls: +30.49%

Puts: +52.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $806.40M

Calls: $599.29M (74%)

Puts: $207.11M (26%)

Prior (09/29) $624.15M

Calls: $335.66M (54%)

Puts: $288.49M (46%)

Current vs Prior +29.20%

Calls: +78.54%

Puts: -28.21%

Prior 7-Day Total $4.63B

Calls: $2.86B (62%)

Puts: $1.76B (38%)

Prior 7-Day Average $771.15M

Calls: $409.17M (62%)

Puts: $251.82M (38%)

Current vs Prior 7-Day Avg +4.57%

Calls: +46.47%

Puts: -17.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.71

Prior (09/29) 0.65

Current vs Prior +8.98%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +13.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30) 5,679,271

Calls: 3,215,554 (57%)

Puts: 2,463,717 (43%)

Prior (09/29) 5,509,951

Calls: 3,110,197 (56%)

Puts: 2,399,754 (44%)

Current vs Prior +3.07%

Prior 7-Day Total 31,498,091

Calls: 17,770,553 (56%)

Puts: 13,727,538 (44%)

Prior 7-Day Average 5,249,681

Calls: 2,961,758 (56%)

Puts: 2,287,923 (44%)

Current vs Prior 7-Day Avg +8.18%

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 0.89% | 3.34%3.34% | 5.46%7.13% | 13.58%

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

Current vs Prior -57.24% | -11.25%-11.25% | -2.03%-1.12% | +0.55%

Prior 7-Day Avg 2.05% | 3.47%2.86% | 5.68%7.96% | 14.15%

Current vs 7-Day Avg -56.41% | -4.00%+16.56% | -3.86%-10.49% | -4.02%

Prior 7-Day Eod 2.09% | 3.76%3.76% | 5.58%7.21% | 13.50%

Current vs 7-Day Eod -57.24% | -11.25%-11.25% | -2.03%-1.12% | +0.55%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.47% | 1.26%

Calls: 3.42% | 0.88%

Puts: 1.52% | 1.64%

Prior 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Current vs Prior -8.18% | -44.49%

Prior 7-Day Avg 4.03% | 2.07%

Calls: 4.05% | 2.03%

Puts: 4.00% | 2.11%

Current vs 7-Day Avg -38.68% | -39.18%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($599.29M). Above-average activity with volume up 68% vs prior.

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 NEUTRAL

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Oct 16	15.25	15.35	$15.30	0.7%	800	0.60	107
$350.00	Oct 16	13.90	14.00	$13.95	0.7%	5.2K	0.56	4.5K
$360.00	Oct 2	2.73	2.75	$2.74	0.7%	24.1K	0.32	14.4K
$352.50	Oct 16	12.60	12.70	$12.65	0.8%	1.3K	0.53	479
$355.00	Oct 16	11.40	11.50	$11.45	0.9%	2.5K	0.50	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	2.42	2.44	$2.43	0.8%	615	0.19	1.3K
$370.00	Oct 5	18.00	18.15	$18.08	0.8%	33	0.83	532
$355.00	Oct 23	16.80	16.95	$16.88	0.9%	179	0.49	738
$352.50	Oct 16	11.15	11.25	$11.20	0.9%	580	0.47	551
$350.00	Oct 30	15.95	16.10	$16.02	0.9%	393	0.45	978

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 30	0.20	0.21	$0.21	4.8%	199.1K	0.19	7.1K
$382.50	Oct 2	0.25	0.26	$0.26	3.8%	1.7K	0.04	5.1K
$385.00	Oct 2	0.20	0.21	$0.21	4.8%	2.8K	0.03	15.1K
$380.00	Oct 2	0.31	0.33	$0.32	6.3%	10.9K	0.05	13.7K
$377.50	Oct 2	0.40	0.41	$0.41	2.4%	7.0K	0.06	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	0.05	0.06	$0.06	16.7%	234.2K	0.06	7.8K
$352.50	Sep 30	0.44	0.46	$0.45	4.4%	99.6K	0.35	6.2K
$325.00	Oct 2	0.16	0.18	$0.17	11.8%	2.2K	0.03	3.2K
$327.50	Oct 2	0.21	0.22	$0.22	4.5%	756	0.04	804
$330.00	Oct 2	0.27	0.29	$0.28	7.1%	5.3K	0.05	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	67.05	68.45	$67.75	2.1%	113	1.00	59
$290.00	Sep 30	62.15	63.60	$62.88	2.3%	84	1.00	171
$295.00	Sep 30	57.05	58.45	$57.75	2.4%	64	1.00	35
$300.00	Sep 30	52.00	53.50	$52.75	2.8%	71	1.00	19
$302.50	Sep 30	49.50	50.90	$50.20	2.8%	158	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 30	6.55	6.90	$6.73	5.2%	3.8K	1.00	2.2K
$362.50	Sep 30	9.15	9.55	$9.35	4.3%	680	1.00	2.1K
$365.00	Sep 30	11.55	12.15	$11.85	5.1%	666	1.00	1.7K
$367.50	Sep 30	13.90	14.65	$14.28	5.3%	229	1.00	1.0K
$370.00	Sep 30	16.55	17.15	$16.85	3.6%	273	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 807 active (total vol 2.3M, top 234.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 30	1.15	1.19	$1.17	3.4%	215.6K	0.65	3.6K
$350.00	Sep 30	3.20	3.35	$3.28	4.6%	201.4K	0.94	1.2K
$355.00	Sep 30	0.20	0.21	$0.21	4.8%	199.1K	0.19	7.1K
$347.50	Sep 30	5.60	5.90	$5.75	5.2%	75.3K	0.98	329
$360.00	Sep 30	0.01	0.02	$0.02	50.0%	62.9K	0.01	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	0.05	0.06	$0.06	16.7%	234.2K	0.06	7.8K
$347.50	Sep 30	0.01	0.02	$0.02	50.0%	188.6K	0.02	4.5K
$345.00	Sep 30	0.00	0.01	$0.01	100.0%	125.7K	0.01	2.9K
$352.50	Sep 30	0.44	0.46	$0.45	4.4%	99.6K	0.35	6.2K
$342.50	Sep 30	0.00	0.01	$0.01	100.0%	37.9K	0.00	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 20.4%, max 26.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	49.8%	39.4%	26.5%	216.9K	4.1K
$355.00	Sep 30	Nov 6	52.2%	45.7%	14.2%	199.9K	7.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	49.8%	39.4%	26.5%	100.2K	6.8K
$355.00	Sep 30	Nov 6	52.2%	45.7%	14.2%	26.3K	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 1.22, avg 5.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$350.00	Nov 6	$2.25	$2.75	$2.25	59%	1.22	$347.25
$325.00	$330.00	Nov 6	$3.17	$1.83	$3.17	75%	0.58	$328.17
$335.00	$340.00	Oct 23	$2.92	$2.08	$2.92	70%	0.71	$337.92
$350.00	$352.50	Oct 14	$0.92	$1.58	$0.92	57%	1.72	$350.92
$335.00	$340.00	Nov 6	$2.85	$2.15	$2.85	68%	0.75	$337.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$382.50	Oct 9	$1.67	$0.83	$1.67	88%	0.50	$383.33
$382.50	$380.00	Oct 14	$1.65	$0.85	$1.65	83%	0.52	$380.85
$377.50	$375.00	Oct 14	$1.65	$0.85	$1.65	79%	0.52	$375.85
$375.00	$372.50	Oct 14	$1.60	$0.90	$1.60	76%	0.56	$373.40
$380.00	$375.00	Nov 6	$3.04	$1.96	$3.04	66%	0.64	$376.96

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 0.92, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$357.50	Sep 30	$0.17	$0.17	$2.33	81%	0.07	$355.17
$367.50	$370.00	Oct 5	$0.41	$0.41	$2.09	79%	0.20	$367.91
$357.50	$360.00	Oct 14	$1.06	$1.06	$1.44	54%	0.74	$358.56
$360.00	$362.50	Oct 2	$0.65	$0.65	$1.85	68%	0.35	$360.65
$372.50	$375.00	Oct 9	$0.47	$0.47	$2.03	77%	0.23	$372.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Nov 6	$2.40	$2.40	$2.60	55%	0.92	$347.60
$345.00	$340.00	Nov 6	$2.17	$2.17	$2.83	60%	0.77	$342.83
$340.00	$335.00	Oct 30	$1.90	$1.90	$3.10	64%	0.61	$338.10
$350.00	$345.00	Oct 23	$2.33	$2.33	$2.67	56%	0.87	$347.67
$345.00	$340.00	Oct 23	$2.07	$2.07	$2.93	60%	0.71	$342.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.42, cheapest $4.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 30	Oct 2	$4.51	49.8%	49.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 30	Oct 2	$4.33	49.8%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 0.46% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$1.17	$0.45	$1.62	$350.88	$354.12	0.46%
$355.00	Sep 30	$0.21	$1.98	$2.19	$352.81	$357.19	0.62%
$350.00	Sep 30	$3.28	$0.06	$3.34	$346.66	$353.34	0.95%
$357.50	Sep 30	$0.04	$4.28	$4.32	$353.18	$361.82	1.22%
$347.50	Sep 30	$5.75	$0.02	$5.77	$341.73	$353.27	1.63%
$360.00	Sep 30	$0.02	$6.73	$6.75	$353.25	$366.75	1.91%
$345.00	Sep 30	$8.23	$0.01	$8.24	$336.76	$353.24	2.33%
$362.50	Sep 30	$0.01	$9.35	$9.36	$353.14	$371.86	2.65%
$352.50	Oct 2	$5.68	$4.78	$10.46	$342.04	$362.96	2.96%
$355.00	Oct 2	$4.53	$6.10	$10.63	$344.37	$365.63	3.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 4.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$350.00	Sep 30	$0.21	$0.06	$0.27	$349.73	$355.27
$355.00	$352.50	Sep 30	$0.21	$0.45	$0.66	$351.84	$355.66
$365.00	$342.50	Oct 2	$1.59	$1.44	$3.03	$339.47	$368.03
$365.00	$345.00	Oct 2	$1.59	$1.99	$3.58	$341.42	$368.58
$362.50	$342.50	Oct 2	$2.09	$1.44	$3.53	$338.97	$366.03
$362.50	$345.00	Oct 2	$2.09	$1.99	$4.08	$340.92	$366.58
$365.00	$342.50	Oct 5	$2.41	$2.22	$4.63	$337.87	$369.63
$360.00	$342.50	Oct 2	$2.74	$1.44	$4.18	$338.32	$364.18
$365.00	$347.50	Oct 2	$1.59	$2.74	$4.33	$343.17	$369.33
$360.00	$345.00	Oct 2	$2.74	$1.99	$4.73	$340.27	$364.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 545 found (best R:R 0.72, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
342/345	378/380	Oct 7	$1.05	$1.45	54%	0.72	$343.95	$378.55
345/348	378/380	Oct 5	$1.00	$1.50	56%	0.67	$346.50	$378.50
338/340	372/375	Oct 9	$1.11	$1.39	51%	0.80	$338.89	$373.61
342/345	375/378	Oct 7	$1.10	$1.40	52%	0.79	$343.90	$376.10
345/348	375/378	Oct 5	$1.04	$1.46	54%	0.71	$346.46	$376.04
342/345	368/370	Oct 7	$1.32	$1.18	42%	1.12	$343.68	$368.82
338/340	378/380	Oct 9	$0.96	$1.54	57%	0.62	$339.04	$378.46
328/330	380/382	Oct 14	$0.80	$1.70	63%	0.47	$329.20	$380.80
332/335	372/375	Oct 9	$0.92	$1.58	58%	0.58	$334.08	$373.42
335/338	372/375	Oct 9	$1.00	$1.50	55%	0.67	$336.50	$373.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 391 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$355.00	$357.50	Sep 30	$0.79	$1.71	62%	2.16
$350.00	$352.50	$355.00	Sep 30	$1.15	$1.35	75%	1.17
$345.00	$350.00	$355.00	Oct 30	$0.10	$4.90	9%	49.00
$347.50	$350.00	$352.50	Sep 30	$0.36	$2.14	33%	5.94
$320.00	$325.00	$330.00	Oct 30	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 14	$0.10	$4.90	14%	49.00
$350.00	$352.50	$355.00	Sep 30	$1.14	$1.36	75%	1.19
$352.50	$355.00	$357.50	Sep 30	$0.77	$1.73	61%	2.25
$347.50	$350.00	$352.50	Sep 30	$0.35	$2.15	33%	6.14
$355.00	$357.50	$360.00	Sep 30	$0.15	$2.35	19%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 349 found (best net $-13.72, 342 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$350.00	1:2	Sep 30	-$0.81	$1.69
$357.50	$360.00	1:2	Sep 30	$0.00	$2.50
$360.00	$362.50	1:2	Sep 30	$0.00	$2.50
$362.50	$365.00	1:2	Sep 30	-$0.01	$2.49
$365.00	$367.50	1:2	Sep 30	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$382.50	1:2	Oct 7	-$13.72	$3.78
$360.00	$357.50	1:2	Sep 30	-$1.83	$0.67
$305.00	$290.00	1:2	Oct 14	-$0.06	$14.94
$300.00	$290.00	1:2	Oct 12	-$0.15	$9.85
$347.50	$345.00	1:2	Sep 30	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 4.93%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$17.40	0.48	1.9%	4.93%	6.85%	109	151
$365.00	Nov 6	$15.40	0.44	3.3%	4.36%	7.70%	79	151
$355.00	Nov 6	$19.45	0.51	0.5%	5.51%	6.02%	878	151
$370.00	Nov 6	$13.55	0.40	4.8%	3.84%	8.59%	246	392
$375.00	Nov 6	$11.95	0.37	6.2%	3.38%	9.56%	93	315
$380.00	Nov 6	$10.45	0.34	7.6%	2.96%	10.55%	77	335
$360.00	Oct 30	$15.85	0.47	1.9%	4.49%	6.41%	464	1.5K
$365.00	Oct 30	$13.85	0.43	3.3%	3.92%	7.26%	573	1.4K
$355.00	Oct 30	$17.85	0.51	0.5%	5.05%	5.56%	489	1.6K
$385.00	Nov 6	$9.15	0.30	9.0%	2.59%	11.59%	64	178

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 1,491,169

Total Puts 1,057,121

Put/Call Ratio 0.71

Net Difference 434,048

Prior's Put/Call Breakdown

Total Calls 917,131

Total Puts 596,606

Put/Call Ratio 0.65

Net Difference 320,525

Prior 7-Day Put/Call Summary

Total Calls 7,999,242

Total Puts 4,855,063

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