TSLA - Options Database

TSLA

TESLA INC

$359.90 -3.28%

(9/28 10:00) ◀

Monday, September 28, 2026 (11:00am)

▶ (9/28 12:01)

◀ 9/28 11:00 ▶

Option Volume

Detail

ℹ

Current (09/28 11:00am) 1,069,561

Calls: 646,836 (60%)

Puts: 422,725 (40%)

Prior (09/25) 1,655,150

Calls: 1,114,694 (67%)

Puts: 540,456 (33%)

Current vs Prior -35.38%

Calls: -41.97% (Calls)

Puts: -21.78% (Puts)

Prior 7-Day Total 18,049,131

Calls: 11,102,119 (62%)

Puts: 6,947,012 (38%)

Prior 7-Day Average 2,578,447

Calls: 1,586,017 (62%)

Puts: 992,430 (38%)

Current vs Prior 7-Day Avg -58.52%

Calls: -59.22%

Puts: -57.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 11:00am) $400.00M

Calls: $207.87M (52%)

Puts: $192.13M (48%)

Prior (09/25) $513.33M

Calls: $323.61M (63%)

Puts: $189.72M (37%)

Current vs Prior -22.08%

Calls: -35.77%

Puts: +1.27%

Prior 7-Day Total $6.06B

Calls: $3.89B (64%)

Puts: $2.17B (36%)

Prior 7-Day Average $865.99M

Calls: $555.74M (64%)

Puts: $310.25M (36%)

Current vs Prior 7-Day Avg -53.81%

Calls: -62.60%

Puts: -38.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 11:00am) 0.65

Prior (09/25) 0.48

Current vs Prior +34.79%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +2.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 11:00am) 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 39,118,094

Calls: 21,918,092 (56%)

Puts: 17,200,002 (44%)

Prior 7-Day Average 5,588,299

Calls: 3,131,156 (56%)

Puts: 2,457,143 (44%)

Current vs Prior 7-Day Avg -3.72%

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 1.33% | 3.04%4.62% | 6.22%7.59% | 13.80%

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

Current vs Prior -40.94% | -13.60%+598.52% | +25.19%-2.83% | -1.56%

Prior 7-Day Avg 2.40% | 3.42%2.28% | 5.45%5.22% | 12.25%

Current vs 7-Day Avg -44.75% | -11.18%+102.66% | +14.13%+45.60% | +12.72%

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

Current vs 7-Day Eod -40.94% | -13.60%+598.52% | +25.19%-2.83% | -1.56%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.11% | 2.38%

Calls: 3.23% | 1.63%

Puts: 2.99% | 3.14%

Prior 3.51% | 2.72%

Calls: 4.39% | 2.13%

Puts: 2.63% | 3.31%

Current vs Prior -11.40% | -12.50%

Prior 7-Day Avg 3.50% | 2.51%

Calls: 3.80% | 2.35%

Puts: 3.21% | 2.67%

Current vs 7-Day Avg -11.22% | -5.07%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio rising 35% - increased hedging/bearish positioning.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 662 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 23	15.40	15.50	$15.45	0.6%	381	0.48	928
$330.00	Sep 28	29.85	30.05	$29.95	0.7%	20	1.00	40
$332.50	Sep 28	27.35	27.55	$27.45	0.7%	4	1.00	5
$377.50	Oct 16	6.80	6.85	$6.82	0.7%	151	0.33	466
$360.00	Oct 16	13.35	13.45	$13.40	0.7%	1.9K	0.52	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 28	39.95	40.20	$40.08	0.6%	147	1.00	132
$390.00	Sep 28	29.95	30.15	$30.05	0.7%	15	1.00	155
$370.00	Oct 2	13.70	13.80	$13.75	0.7%	2.6K	0.68	4.9K
$380.00	Sep 28	20.00	20.15	$20.08	0.7%	189	1.00	1.7K
$370.00	Oct 16	18.35	18.50	$18.43	0.8%	422	0.59	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.37, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 28	0.18	0.19	$0.19	5.3%	57.2K	0.08	1.2K
$370.00	Sep 28	0.09	0.10	$0.10	10.0%	45.9K	0.04	2.3K
$365.00	Sep 28	0.37	0.38	$0.38	2.6%	69.2K	0.16	1.2K
$372.50	Sep 28	0.05	0.06	$0.06	16.7%	15.2K	0.02	3.4K
$362.50	Sep 28	0.78	0.81	$0.80	3.8%	50.8K	0.30	550

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 28	0.25	0.27	$0.26	7.7%	23.1K	0.11	1.5K
$352.50	Sep 28	0.13	0.14	$0.14	7.1%	7.1K	0.06	1.1K
$350.00	Sep 28	0.08	0.09	$0.09	11.1%	4.6K	0.04	1.0K
$357.50	Sep 28	0.66	0.68	$0.67	3.0%	43.0K	0.25	2.8K
$347.50	Sep 28	0.06	0.07	$0.07	14.3%	1.6K	0.02	1.2K

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
$290.00	Sep 28	69.00	70.35	$69.68	1.9%	92	1.00	55
$295.00	Sep 28	63.95	65.40	$64.68	2.2%	266	1.00	31
$300.00	Sep 28	59.20	60.75	$59.98	2.6%	261	1.00	7
$305.00	Sep 28	54.75	55.85	$55.30	2.0%	44	1.00	25
$307.50	Sep 28	52.35	53.25	$52.80	1.7%	59	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 28	12.35	12.70	$12.52	2.8%	773	1.00	1.5K
$375.00	Sep 28	15.00	15.20	$15.10	1.3%	606	1.00	1.8K
$377.50	Sep 28	17.50	17.70	$17.60	1.1%	71	1.00	1.5K
$380.00	Sep 28	20.00	20.15	$20.08	0.7%	189	1.00	1.7K
$382.50	Sep 28	22.45	22.65	$22.55	0.9%	24	1.00	355

Most actively traded options today. High liquidity = easy entry/exit. 725 active (total vol 982.1K, top 97.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 28	0.37	0.38	$0.38	2.6%	69.2K	0.16	1.2K
$367.50	Sep 28	0.18	0.19	$0.19	5.3%	57.2K	0.08	1.2K
$362.50	Sep 28	0.78	0.81	$0.80	3.8%	50.8K	0.30	550
$370.00	Sep 28	0.09	0.10	$0.10	10.0%	45.9K	0.04	2.3K
$360.00	Sep 28	1.62	1.67	$1.65	3.0%	29.2K	0.52	807

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	1.65	1.70	$1.67	3.0%	97.9K	0.48	4.5K
$357.50	Sep 28	0.66	0.68	$0.67	3.0%	43.0K	0.25	2.8K
$362.50	Sep 28	3.25	3.40	$3.33	4.5%	43.0K	0.70	2.5K
$365.00	Sep 28	5.30	5.50	$5.40	3.7%	34.4K	0.84	2.4K
$355.00	Sep 28	0.25	0.27	$0.26	7.7%	23.1K	0.11	1.5K

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 17.2%, max 20.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 28	Oct 16	50.4%	41.7%	20.7%	51.9K	597
$365.00	Sep 28	Nov 6	54.4%	45.3%	20.1%	69.2K	1.3K
$357.50	Sep 28	Oct 16	46.0%	39.4%	16.8%	2.9K	690
$360.00	Sep 28	Nov 6	47.2%	42.4%	11.3%	29.3K	819

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 28	Oct 16	50.4%	41.7%	20.7%	43.1K	2.9K
$365.00	Sep 28	Nov 6	54.4%	45.3%	20.1%	34.4K	2.4K
$357.50	Sep 28	Oct 16	46.0%	39.4%	16.8%	43.2K	3.1K
$360.00	Sep 28	Nov 6	47.2%	42.4%	11.3%	97.9K	4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 0.58, avg 6.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$297.50	Oct 2	$1.67	$0.83	$1.67	99%	0.50	$296.67
$347.50	$350.00	Oct 7	$1.12	$1.38	$1.12	72%	1.23	$348.62
$355.00	$360.00	Nov 6	$2.22	$2.78	$2.22	57%	1.25	$357.22
$335.00	$340.00	Nov 6	$3.05	$1.95	$3.05	72%	0.64	$338.05
$340.00	$345.00	Oct 23	$3.08	$1.92	$3.08	71%	0.62	$343.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$427.50	Oct 2	$1.58	$0.92	$1.58	100%	0.58	$428.42
$380.00	$375.00	Oct 12	$2.88	$2.12	$2.88	73%	0.74	$377.12
$385.00	$380.00	Oct 12	$3.17	$1.83	$3.17	78%	0.58	$381.83
$380.00	$375.00	Oct 7	$3.27	$1.73	$3.27	77%	0.53	$376.73
$395.00	$392.50	Oct 16	$1.66	$0.84	$1.66	82%	0.51	$393.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 0.42, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$405.00	Oct 12	$0.56	$0.56	$4.44	88%	0.13	$400.56
$380.00	$385.00	Oct 12	$1.22	$1.22	$3.78	73%	0.32	$381.22
$365.00	$367.50	Sep 28	$0.19	$0.19	$2.31	84%	0.08	$365.19
$370.00	$372.50	Sep 30	$0.43	$0.43	$2.07	77%	0.21	$370.43
$375.00	$377.50	Sep 30	$0.23	$0.23	$2.27	86%	0.10	$375.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 12	$1.48	$1.48	$3.52	72%	0.42	$343.52
$330.00	$325.00	Oct 12	$0.71	$0.71	$4.29	87%	0.17	$329.29
$350.00	$345.00	Nov 6	$2.08	$2.08	$2.92	61%	0.71	$347.92
$350.00	$345.00	Oct 30	$2.05	$2.05	$2.95	61%	0.69	$347.95
$350.00	$345.00	Oct 23	$2.00	$2.00	$3.00	62%	0.67	$348.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.09, cheapest $2.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 28	Sep 30	$2.95	50.4%	43.8%
$360.00	Sep 28	Sep 30	$3.20	47.2%	42.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 28	Sep 30	$3.11	47.2%	42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.92% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Sep 28	$1.65	$1.67	$3.32	$356.68	$363.32	0.92%
$357.50	Sep 28	$3.10	$0.67	$3.77	$353.73	$361.27	1.05%
$362.50	Sep 28	$0.80	$3.33	$4.13	$358.37	$366.63	1.15%
$355.00	Sep 28	$5.20	$0.26	$5.46	$349.54	$360.46	1.52%
$365.00	Sep 28	$0.38	$5.40	$5.78	$359.22	$370.78	1.61%
$352.50	Sep 28	$7.58	$0.14	$7.72	$344.78	$360.22	2.15%
$367.50	Sep 28	$0.19	$7.73	$7.92	$359.58	$375.42	2.20%
$360.00	Sep 30	$4.85	$4.78	$9.63	$350.37	$369.63	2.68%
$357.50	Sep 30	$6.15	$3.60	$9.75	$347.75	$367.25	2.71%
$362.50	Sep 30	$3.75	$6.20	$9.95	$352.55	$372.45	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.09% of stock, avg 4.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$352.50	Sep 28	$0.19	$0.14	$0.33	$352.17	$367.83
$367.50	$355.00	Sep 28	$0.19	$0.26	$0.45	$354.55	$367.95
$365.00	$352.50	Sep 28	$0.38	$0.14	$0.52	$351.98	$365.52
$365.00	$355.00	Sep 28	$0.38	$0.26	$0.64	$354.36	$365.64
$367.50	$357.50	Sep 28	$0.19	$0.67	$0.86	$356.64	$368.36
$365.00	$357.50	Sep 28	$0.38	$0.67	$1.05	$356.45	$366.05
$362.50	$352.50	Sep 28	$0.80	$0.14	$0.94	$351.56	$363.44
$362.50	$355.00	Sep 28	$0.80	$0.26	$1.06	$353.94	$363.56
$362.50	$357.50	Sep 28	$0.80	$0.67	$1.47	$356.03	$363.97
$372.50	$350.00	Sep 30	$1.15	$1.33	$2.48	$347.52	$374.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 468 found (best R:R 0.69, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/345	400/405	Oct 12	$2.04	$2.96	60%	0.69	$342.96	$402.04
325/330	400/405	Oct 12	$1.27	$3.73	76%	0.34	$328.73	$401.27
340/345	380/385	Oct 12	$2.70	$2.30	45%	1.17	$342.30	$382.70
325/330	380/385	Oct 12	$1.93	$3.07	60%	0.63	$328.07	$381.93
330/335	400/405	Oct 12	$1.33	$3.67	72%	0.36	$333.67	$401.33
350/352	382/385	Oct 2	$1.10	$1.40	52%	0.79	$351.40	$383.60
348/350	382/385	Oct 9	$1.30	$1.20	44%	1.08	$348.70	$383.80
348/350	372/375	Oct 9	$1.58	$0.92	32%	1.72	$348.42	$374.08
348/350	378/380	Oct 9	$1.43	$1.07	38%	1.34	$348.57	$378.93
345/348	375/378	Oct 7	$1.31	$1.19	43%	1.10	$346.19	$376.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 391 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 12	$0.08	$4.92	11%	61.50
$345.00	$350.00	$355.00	Oct 12	$0.21	$4.79	13%	22.81
$360.00	$365.00	$370.00	Oct 12	$0.22	$4.78	13%	21.73
$385.00	$390.00	$395.00	Oct 12	$0.07	$4.93	7%	70.43
$360.00	$362.50	$365.00	Sep 28	$0.43	$2.07	36%	4.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Oct 12	$0.06	$4.94	8%	82.33
$360.00	$362.50	$365.00	Sep 28	$0.41	$2.09	36%	5.10
$355.00	$360.00	$365.00	Nov 6	$0.09	$4.91	8%	54.56
$330.00	$335.00	$340.00	Nov 6	$0.10	$4.90	7%	49.00
$355.00	$360.00	$365.00	Oct 23	$0.16	$4.84	9%	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. 329 found (best net $-0.01, 324 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Sep 28	-$0.20	$2.30
$355.00	$357.50	1:2	Sep 28	-$1.00	$1.50
$415.00	$430.00	1:2	Oct 12	-$0.09	$14.91
$365.00	$367.50	1:2	Sep 28	$0.00	$2.50
$367.50	$370.00	1:2	Sep 28	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$362.50	$360.00	1:2	Sep 28	-$0.01	$2.49
$425.00	$402.50	1:2	Oct 5	-$21.38	$1.12
$365.00	$362.50	1:2	Sep 28	-$1.26	$1.24
$355.00	$352.50	1:2	Sep 28	-$0.02	$2.48
$310.00	$300.00	1:2	Oct 7	-$0.12	$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 4.72%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Nov 6	$17.00	0.46	2.8%	4.72%	7.53%	183	111
$365.00	Nov 6	$19.00	0.50	1.4%	5.28%	6.70%	38	14
$375.00	Nov 6	$15.15	0.42	4.2%	4.21%	8.41%	100	229
$360.00	Nov 6	$21.25	0.53	0.0%	5.90%	5.93%	78	12
$380.00	Nov 6	$13.25	0.39	5.6%	3.68%	9.27%	87	99
$385.00	Nov 6	$11.75	0.36	7.0%	3.26%	10.24%	50	76
$390.00	Nov 6	$10.25	0.32	8.4%	2.85%	11.21%	26	41
$365.00	Oct 30	$17.35	0.49	1.4%	4.82%	6.24%	2.5K	186
$370.00	Oct 30	$15.25	0.45	2.8%	4.24%	7.04%	563	579
$360.00	Oct 30	$19.55	0.53	0.0%	5.43%	5.46%	358	499

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 646,836

Total Puts 422,725

Put/Call Ratio 0.65

Net Difference 224,111

Prior's Put/Call Breakdown

Total Calls 1,114,694

Total Puts 540,456

Put/Call Ratio 0.48

Net Difference 574,238

Prior 7-Day Put/Call Summary

Total Calls 11,102,119

Total Puts 6,947,012

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