TSLA - Options Database

TSLA

TESLA INC

$353.23 +0.11%

(9/30 15:14) ◀

Wednesday, September 30, 2026 (3:18pm)

▶ (9/30 16:01)

◀ 9/30 15:18 ▶

Option Volume

Detail

ℹ

Current (09/30) 2,564,398

Calls: 1,502,796 (59%)

Puts: 1,061,602 (41%)

Prior (09/29) 1,513,737

Calls: 917,131 (61%)

Puts: 596,606 (39%)

Current vs Prior +69.41%

Calls: +63.86% (Calls)

Puts: +77.94% (Puts)

Prior 7-Day Total 15,402,595

Calls: 9,490,411 (62%)

Puts: 5,912,184 (38%)

Prior 7-Day Average 2,200,370

Calls: 1,355,773 (62%)

Puts: 844,597 (38%)

Current vs Prior 7-Day Avg +16.54%

Calls: +10.84%

Puts: +25.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $811.28M

Calls: $603.40M (74%)

Puts: $207.89M (26%)

Prior (09/29) $624.15M

Calls: $335.66M (54%)

Puts: $288.49M (46%)

Current vs Prior +29.98%

Calls: +79.76%

Puts: -27.94%

Prior 7-Day Total $5.43B

Calls: $3.46B (64%)

Puts: $1.97B (36%)

Prior 7-Day Average $776.19M

Calls: $494.78M (64%)

Puts: $281.41M (36%)

Current vs Prior 7-Day Avg +4.52%

Calls: +21.95%

Puts: -26.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.71

Prior (09/29) 0.65

Current vs Prior +8.59%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +10.58%

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 37,177,362

Calls: 20,986,107 (56%)

Puts: 16,191,255 (44%)

Prior 7-Day Average 5,311,051

Calls: 2,998,015 (56%)

Puts: 2,313,036 (44%)

Current vs Prior 7-Day Avg +6.93%

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% | 5.45%7.13% | 13.57%

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

Current vs Prior -57.25% | -11.11%-11.11% | -2.29%-1.01% | +0.48%

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

Current vs 7-Day Avg -56.41% | -3.85%+16.75% | -4.12%-10.39% | -4.09%

Prior 7-Day Eod 0.89% | 3.34%3.76% | 5.58%7.21% | 13.50%

Current vs 7-Day Eod -0.01% | +0.16%-11.11% | -2.29%-1.01% | +0.48%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.14% | 1.69%

Calls: 4.20% | 1.75%

Puts: 4.08% | 1.64%

Prior 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Current vs Prior +53.90% | -25.55%

Prior 7-Day Avg 3.81% | 1.96%

Calls: 4.05% | 2.03%

Puts: 4.00% | 2.11%

Current vs 7-Day Avg +8.78% | -13.59%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($603.40M). Above-average activity with volume up 69% 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 697 of results (avg 3.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Oct 16	16.70	16.85	$16.77	0.9%	1.3K	0.63	1.4K
$360.00	Oct 30	15.80	15.95	$15.88	0.9%	464	0.47	1.5K
$345.00	Oct 2	10.35	10.45	$10.40	1.0%	6.8K	0.75	718
$347.50	Oct 16	15.25	15.40	$15.33	1.0%	800	0.60	107
$340.00	Oct 16	19.85	20.05	$19.95	1.0%	266	0.69	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 30	18.50	18.65	$18.58	0.8%	71	0.49	1.4K
$352.50	Oct 16	11.15	11.25	$11.20	0.9%	583	0.47	551
$362.50	Oct 2	11.10	11.20	$11.15	0.9%	1.2K	0.74	1.7K
$370.00	Oct 16	22.00	22.20	$22.10	0.9%	122	0.68	6.6K
$420.00	Oct 16	66.55	67.20	$66.88	1.0%	75	0.93	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.40, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 30	0.19	0.21	$0.20	10.0%	201.6K	0.20	7.1K
$385.00	Oct 2	0.20	0.22	$0.21	9.5%	2.9K	0.03	15.1K
$380.00	Oct 2	0.31	0.33	$0.32	6.3%	11.0K	0.05	13.7K
$382.50	Oct 2	0.25	0.26	$0.26	3.8%	1.8K	0.04	5.1K
$377.50	Oct 2	0.40	0.42	$0.41	4.9%	7.0K	0.06	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 30	0.44	0.47	$0.45	6.7%	100.7K	0.33	6.2K
$325.00	Oct 2	0.16	0.18	$0.17	11.8%	2.2K	0.03	3.2K
$332.50	Oct 2	0.36	0.37	$0.37	2.7%	2.6K	0.06	1.2K
$330.00	Oct 2	0.27	0.29	$0.28	7.1%	5.3K	0.04	2.4K
$327.50	Oct 2	0.21	0.22	$0.22	4.5%	756	0.04	804

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	68.50	$67.78	2.1%	113	1.00	59
$290.00	Sep 30	62.15	63.60	$62.88	2.3%	87	1.00	171
$295.00	Sep 30	57.05	58.60	$57.83	2.7%	64	1.00	35
$300.00	Sep 30	52.00	53.55	$52.78	2.9%	71	1.00	19
$302.50	Sep 30	49.50	51.10	$50.30	3.2%	158	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Oct 2	33.80	35.00	$34.40	3.5%	8	1.00	305
$390.00	Oct 2	36.00	37.50	$36.75	4.1%	37	1.00	1.3K
$392.50	Oct 2	38.85	40.20	$39.53	3.4%	--	1.00	138
$395.00	Oct 2	41.10	42.70	$41.90	3.8%	7	1.00	76
$397.50	Oct 2	43.65	44.95	$44.30	2.9%	--	1.00	71

Most actively traded options today. High liquidity = easy entry/exit. 807 active (total vol 2.3M, top 235.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 30	1.17	1.22	$1.19	4.2%	216.7K	0.67	3.6K
$355.00	Sep 30	0.19	0.21	$0.20	10.0%	201.6K	0.20	7.1K
$350.00	Sep 30	3.20	3.35	$3.28	4.6%	201.6K	0.95	1.2K
$347.50	Sep 30	5.70	6.05	$5.88	6.0%	75.4K	1.00	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	0.04	0.05	$0.05	20.0%	235.0K	0.05	7.8K
$347.50	Sep 30	0.01	0.02	$0.02	50.0%	188.9K	0.02	4.5K
$345.00	Sep 30	0.00	0.01	$0.01	100.0%	125.8K	0.01	2.9K
$352.50	Sep 30	0.44	0.47	$0.45	6.7%	100.7K	0.33	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 26.2%, max 34.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	52.9%	39.4%	34.2%	218.1K	4.1K
$355.00	Sep 30	Nov 6	54.2%	45.8%	18.2%	202.5K	7.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	52.9%	39.4%	34.2%	101.3K	6.8K
$355.00	Sep 30	Nov 6	54.2%	45.8%	18.2%	26.6K	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 0.56, avg 5.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Oct 23	$2.93	$2.07	$2.93	70%	0.71	$337.93
$325.00	$330.00	Nov 6	$3.22	$1.78	$3.22	75%	0.55	$328.22
$335.00	$340.00	Nov 6	$2.85	$2.15	$2.85	68%	0.75	$337.85
$340.00	$345.00	Oct 30	$2.67	$2.33	$2.67	64%	0.87	$342.67
$350.00	$352.50	Oct 14	$0.93	$1.57	$0.93	57%	1.69	$350.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$397.50	Oct 5	$1.60	$0.90	$1.60	100%	0.56	$398.40
$382.50	$380.00	Oct 14	$1.55	$0.95	$1.55	83%	0.61	$380.95
$370.00	$367.50	Oct 14	$1.30	$1.20	$1.30	70%	0.92	$368.70
$377.50	$375.00	Oct 14	$1.65	$0.85	$1.65	78%	0.52	$375.85
$375.00	$372.50	Oct 14	$1.63	$0.87	$1.63	76%	0.53	$373.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 0.38, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$357.50	Sep 30	$0.16	$0.16	$2.34	80%	0.07	$355.16
$385.00	$387.50	Oct 14	$0.33	$0.33	$2.17	84%	0.15	$385.33
$365.00	$367.50	Oct 2	$0.40	$0.40	$2.10	79%	0.19	$365.40
$370.00	$372.50	Oct 5	$0.33	$0.33	$2.17	83%	0.15	$370.33
$357.50	$360.00	Oct 2	$0.82	$0.82	$1.68	61%	0.49	$358.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Nov 6	$1.38	$1.38	$3.62	75%	0.38	$323.62
$340.00	$335.00	Nov 6	$1.95	$1.95	$3.05	64%	0.64	$338.05
$350.00	$345.00	Oct 30	$2.35	$2.35	$2.65	56%	0.89	$347.65
$335.00	$330.00	Nov 6	$1.73	$1.73	$3.27	68%	0.53	$333.27
$350.00	$345.00	Nov 6	$2.35	$2.35	$2.65	56%	0.89	$347.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.40, cheapest $4.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 30	Oct 2	$4.51	52.9%	49.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 30	Oct 2	$4.30	52.9%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 0.46% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$1.19	$0.45	$1.64	$350.86	$354.14	0.46%
$355.00	Sep 30	$0.20	$1.96	$2.16	$352.84	$357.16	0.61%
$350.00	Sep 30	$3.28	$0.05	$3.33	$346.67	$353.33	0.94%
$357.50	Sep 30	$0.04	$4.18	$4.22	$353.28	$361.72	1.19%
$347.50	Sep 30	$5.88	$0.02	$5.90	$341.60	$353.40	1.67%
$360.00	Sep 30	$0.02	$7.03	$7.05	$352.95	$367.05	2.00%
$345.00	Sep 30	$8.28	$0.01	$8.29	$336.71	$353.29	2.35%
$362.50	Sep 30	$0.01	$9.18	$9.19	$353.31	$371.69	2.60%
$352.50	Oct 2	$5.70	$4.75	$10.45	$342.05	$362.95	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 0.07% of stock, avg 4.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$350.00	Sep 30	$0.20	$0.05	$0.25	$349.75	$355.25
$355.00	$352.50	Sep 30	$0.20	$0.45	$0.65	$351.85	$355.65
$365.00	$342.50	Oct 2	$1.59	$1.42	$3.01	$339.49	$368.01
$365.00	$345.00	Oct 2	$1.59	$1.99	$3.58	$341.42	$368.58
$362.50	$342.50	Oct 2	$2.09	$1.42	$3.51	$338.99	$366.01
$362.50	$345.00	Oct 2	$2.09	$1.99	$4.08	$340.92	$366.58
$365.00	$342.50	Oct 5	$2.40	$2.22	$4.62	$337.88	$369.62
$360.00	$342.50	Oct 2	$2.73	$1.42	$4.15	$338.35	$364.15
$365.00	$347.50	Oct 2	$1.59	$2.72	$4.31	$343.19	$369.31
$362.50	$347.50	Oct 2	$2.09	$2.72	$4.81	$342.69	$367.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 544 found (best R:R 0.79, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/332	372/375	Oct 14	$1.10	$1.40	53%	0.79	$331.40	$373.60
340/342	378/380	Oct 9	$1.08	$1.42	53%	0.76	$341.42	$378.58
330/332	380/382	Oct 14	$0.89	$1.61	61%	0.55	$331.61	$380.89
340/342	370/372	Oct 9	$1.28	$1.22	45%	1.05	$341.22	$371.28
330/332	368/370	Oct 14	$1.21	$1.29	48%	0.94	$331.29	$368.71
340/342	375/378	Oct 9	$1.13	$1.37	50%	0.82	$341.37	$376.13
330/332	370/372	Oct 14	$1.13	$1.37	50%	0.82	$331.37	$371.13
342/345	378/380	Oct 7	$1.03	$1.47	54%	0.70	$343.97	$378.53
340/342	365/368	Oct 9	$1.43	$1.07	38%	1.34	$341.07	$366.43
312/315	372/375	Oct 14	$0.73	$1.77	66%	0.41	$314.27	$373.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 390 found (best R:R 2.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$352.50	$355.00	Sep 30	$1.10	$1.40	74%	1.27
$352.50	$355.00	$357.50	Sep 30	$0.83	$1.67	63%	2.01
$335.00	$340.00	$345.00	Oct 23	$0.05	$4.95	10%	99.00
$305.00	$315.00	$325.00	Nov 6	$0.47	$9.53	12%	20.28
$355.00	$357.50	$360.00	Sep 30	$0.14	$2.36	19%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$355.00	$357.50	Sep 30	$0.71	$1.79	63%	2.52
$350.00	$352.50	$355.00	Sep 30	$1.11	$1.39	75%	1.25
$320.00	$325.00	$330.00	Nov 6	$0.09	$4.91	7%	54.56
$347.50	$350.00	$352.50	Sep 30	$0.37	$2.13	32%	5.76
$362.50	$365.00	$367.50	Oct 2	$0.06	$2.44	10%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 350 found (best net $-13.62, 343 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$350.00	1:2	Sep 30	-$0.68	$1.82
$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	-$13.62	$3.88
$360.00	$357.50	1:2	Sep 30	-$1.33	$1.17
$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. 164 found (best yield 4.94%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$17.45	0.48	1.9%	4.94%	6.86%	109	151
$365.00	Nov 6	$15.45	0.44	3.3%	4.37%	7.71%	79	151
$370.00	Nov 6	$13.60	0.41	4.8%	3.85%	8.60%	261	392
$355.00	Nov 6	$19.50	0.52	0.5%	5.52%	6.02%	878	151
$375.00	Nov 6	$11.95	0.37	6.2%	3.38%	9.55%	93	315
$380.00	Nov 6	$10.50	0.34	7.6%	2.97%	10.55%	77	335
$385.00	Nov 6	$9.20	0.31	9.0%	2.60%	11.60%	64	178
$360.00	Oct 30	$15.80	0.47	1.9%	4.47%	6.39%	464	1.5K
$365.00	Oct 30	$13.85	0.43	3.3%	3.92%	7.25%	573	1.4K
$355.00	Oct 30	$17.90	0.51	0.5%	5.07%	5.57%	492	1.6K

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 1,502,796

Total Puts 1,061,602

Put/Call Ratio 0.71

Net Difference 441,194

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 9,490,411

Total Puts 5,912,184

Average Put/Call Ratio 0.64

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