TSLA - Options Database

TSLA

TESLA INC

$360.08 -3.23%

(9/28 11:00) ◀

Monday, September 28, 2026 (12:00pm)

▶ (9/28 13:01)

◀ 9/28 12:01 ▶

Option Volume

Detail

ℹ

Current (09/28 12:00pm) 1,329,046

Calls: 816,770 (61%)

Puts: 512,276 (39%)

Prior (09/25) 2,133,437

Calls: 1,429,220 (67%)

Puts: 704,217 (33%)

Current vs Prior -37.70%

Calls: -42.85% (Calls)

Puts: -27.26% (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 -48.46%

Calls: -48.50%

Puts: -48.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 12:00pm) $503.38M

Calls: $274.52M (55%)

Puts: $228.86M (45%)

Prior (09/25) $694.10M

Calls: $493.24M (71%)

Puts: $200.86M (29%)

Current vs Prior -27.48%

Calls: -44.34%

Puts: +13.94%

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 -41.87%

Calls: -50.60%

Puts: -26.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 12:00pm) 0.63

Prior (09/25) 0.49

Current vs Prior +27.29%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -1.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 12:00pm) 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 1.17% | 2.95%4.58% | 6.19%7.55% | 13.85%

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

Current vs Prior -47.90% | -16.09%+592.30% | +24.46%-3.34% | -1.21%

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

Current vs 7-Day Avg -51.26% | -13.74%+100.86% | +13.46%+44.83% | +13.12%

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

Current vs 7-Day Eod -47.90% | -16.09%+592.30% | +24.46%-3.34% | -1.21%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.44% | 2.44%

Calls: 3.76% | 3.18%

Puts: 3.12% | 1.69%

Prior 3.51% | 2.72%

Calls: 4.39% | 2.13%

Puts: 2.63% | 3.31%

Current vs Prior -1.99% | -10.29%

Prior 7-Day Avg 3.50% | 2.51%

Calls: 3.80% | 2.35%

Puts: 3.21% | 2.67%

Current vs 7-Day Avg -1.79% | -2.68%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63.

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
12:00	BULLISH	BULLISH	BULLISH
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 688 of results (avg 3.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 28	40.00	40.20	$40.10	0.5%	76	1.00	32
$330.00	Sep 28	30.00	30.20	$30.10	0.7%	35	1.00	40
$325.00	Sep 28	35.00	35.25	$35.13	0.7%	22	1.00	30
$360.00	Oct 16	13.40	13.50	$13.45	0.7%	2.5K	0.52	5.4K
$370.00	Oct 23	13.40	13.50	$13.45	0.7%	439	0.44	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Sep 28	27.30	27.50	$27.40	0.7%	16	1.00	283
$425.00	Sep 28	64.60	65.10	$64.85	0.8%	1	1.00	--
$410.00	Sep 28	49.65	50.05	$49.85	0.8%	16	1.00	--
$377.50	Sep 28	17.35	17.50	$17.43	0.9%	106	1.00	1.5K
$357.50	Oct 16	11.15	11.25	$11.20	0.9%	144	0.45	304

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.39, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 28	0.20	0.21	$0.21	4.8%	83.1K	0.11	1.2K
$367.50	Sep 28	0.10	0.11	$0.11	9.1%	76.0K	0.06	1.2K
$362.50	Sep 28	0.51	0.52	$0.52	1.9%	74.8K	0.25	550
$370.00	Sep 28	0.06	0.07	$0.07	14.3%	52.0K	0.03	2.3K
$385.00	Sep 30	0.24	0.26	$0.25	8.0%	10.9K	0.04	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 28	0.10	0.11	$0.11	9.1%	28.6K	0.07	1.5K
$357.50	Sep 28	0.35	0.36	$0.36	2.8%	57.6K	0.20	2.8K
$340.00	Sep 30	0.30	0.32	$0.31	6.5%	1.6K	0.06	363
$342.50	Sep 30	0.40	0.42	$0.41	4.9%	1.3K	0.07	371
$345.00	Sep 30	0.56	0.57	$0.56	1.8%	1.4K	0.10	597

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 28	69.50	70.70	$70.10	1.7%	325	1.00	55
$295.00	Sep 28	64.60	65.60	$65.10	1.5%	629	1.00	31
$300.00	Sep 28	59.70	60.70	$60.20	1.7%	530	1.00	7
$305.00	Sep 28	54.75	55.75	$55.25	1.8%	285	1.00	25
$307.50	Sep 28	52.25	53.25	$52.75	1.9%	463	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 28	12.35	12.50	$12.43	1.2%	858	1.00	1.5K
$375.00	Sep 28	14.80	15.05	$14.93	1.7%	744	1.00	1.8K
$377.50	Sep 28	17.35	17.50	$17.43	0.9%	106	1.00	1.5K
$380.00	Sep 28	19.80	20.00	$19.90	1.0%	294	1.00	1.7K
$382.50	Sep 28	22.10	22.55	$22.33	2.0%	42	1.00	355

Most actively traded options today. High liquidity = easy entry/exit. 744 active (total vol 1.2M, top 118.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 28	0.20	0.21	$0.21	4.8%	83.1K	0.11	1.2K
$367.50	Sep 28	0.10	0.11	$0.11	9.1%	76.0K	0.06	1.2K
$362.50	Sep 28	0.51	0.52	$0.52	1.9%	74.8K	0.25	550
$370.00	Sep 28	0.06	0.07	$0.07	14.3%	52.0K	0.03	2.3K
$360.00	Sep 28	1.30	1.35	$1.33	3.8%	51.7K	0.52	807

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	1.17	1.19	$1.18	1.7%	118.1K	0.48	4.5K
$357.50	Sep 28	0.35	0.36	$0.36	2.8%	57.6K	0.20	2.8K
$362.50	Sep 28	2.83	2.92	$2.88	3.1%	46.7K	0.75	2.5K
$365.00	Sep 28	4.95	5.20	$5.08	4.9%	35.3K	0.89	2.4K
$355.00	Sep 28	0.10	0.11	$0.11	9.1%	28.6K	0.07	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. 4 strikes (avg 3.0%, max 5.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 28	Oct 16	43.6%	41.4%	5.2%	76.0K	597
$357.50	Sep 28	Oct 16	39.6%	39.3%	0.7%	5.9K	690

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 28	Oct 16	43.6%	41.4%	5.2%	46.9K	2.9K
$357.50	Sep 28	Oct 16	39.6%	39.3%	0.7%	57.8K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.54, avg 6.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Oct 30	$3.10	$1.90	$3.10	80%	0.61	$328.10
$295.00	$297.50	Oct 2	$1.67	$0.83	$1.67	99%	0.50	$296.67
$335.00	$340.00	Nov 6	$2.98	$2.02	$2.98	72%	0.68	$337.98
$335.00	$340.00	Oct 30	$3.20	$1.80	$3.20	74%	0.56	$338.20
$340.00	$345.00	Nov 6	$2.97	$2.03	$2.97	69%	0.68	$342.97

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$407.50	$405.00	Sep 30	$1.62	$0.88	$1.62	100%	0.54	$405.88
$395.00	$390.00	Oct 23	$3.23	$1.77	$3.23	75%	0.55	$391.77
$385.00	$380.00	Nov 6	$2.97	$2.03	$2.97	64%	0.68	$382.03
$372.50	$370.00	Oct 7	$1.52	$0.98	$1.52	68%	0.64	$370.98
$315.00	$305.00	Oct 12	$0.23	$9.77	$0.23	5%	42.48	$314.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 0.85, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$365.00	Sep 28	$0.31	$0.31	$2.19	75%	0.14	$362.81
$375.00	$380.00	Oct 12	$1.37	$1.37	$3.63	68%	0.38	$376.37
$370.00	$372.50	Sep 30	$0.41	$0.41	$2.09	78%	0.20	$370.41
$372.50	$375.00	Sep 30	$0.30	$0.30	$2.20	83%	0.14	$372.80
$377.50	$380.00	Sep 30	$0.15	$0.15	$2.35	90%	0.06	$377.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Nov 6	$2.30	$2.30	$2.70	57%	0.85	$352.70
$350.00	$345.00	Nov 6	$2.07	$2.07	$2.93	61%	0.71	$347.93
$360.00	$355.00	Oct 23	$2.48	$2.48	$2.52	53%	0.98	$357.52
$345.00	$340.00	Oct 23	$1.75	$1.75	$3.25	67%	0.54	$343.25
$350.00	$345.00	Oct 30	$2.02	$2.02	$2.98	61%	0.68	$347.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.35, cheapest $3.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 28	Sep 30	$3.39	39.4%	41.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 28	Sep 30	$3.32	39.4%	41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.70% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Sep 28	$1.33	$1.18	$2.51	$357.49	$362.51	0.70%
$357.50	Sep 28	$3.00	$0.36	$3.36	$354.14	$360.86	0.93%
$362.50	Sep 28	$0.52	$2.88	$3.40	$359.10	$365.90	0.94%
$365.00	Sep 28	$0.21	$5.08	$5.29	$359.71	$370.29	1.47%
$355.00	Sep 28	$5.23	$0.11	$5.34	$349.66	$360.34	1.48%
$367.50	Sep 28	$0.11	$7.45	$7.56	$359.94	$375.06	2.10%
$352.50	Sep 28	$7.68	$0.05	$7.73	$344.77	$360.23	2.15%
$360.00	Sep 30	$4.72	$4.50	$9.22	$350.78	$369.22	2.56%
$357.50	Sep 30	$6.08	$3.33	$9.41	$348.09	$366.91	2.61%
$362.50	Sep 30	$3.63	$5.90	$9.53	$352.97	$372.03	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.06% of stock, avg 4.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$355.00	Sep 28	$0.11	$0.11	$0.22	$354.78	$367.72
$365.00	$355.00	Sep 28	$0.21	$0.11	$0.32	$354.68	$365.32
$367.50	$357.50	Sep 28	$0.11	$0.36	$0.47	$357.03	$367.97
$365.00	$357.50	Sep 28	$0.21	$0.36	$0.57	$356.93	$365.57
$362.50	$355.00	Sep 28	$0.52	$0.11	$0.63	$354.37	$363.13
$362.50	$357.50	Sep 28	$0.52	$0.36	$0.88	$356.62	$363.38
$362.50	$360.00	Sep 28	$0.52	$1.18	$1.70	$358.30	$364.20
$365.00	$360.00	Sep 28	$0.21	$1.18	$1.39	$358.61	$366.39
$367.50	$360.00	Sep 28	$0.11	$1.18	$1.29	$358.71	$368.79
$372.50	$350.00	Sep 30	$1.09	$1.16	$2.25	$347.75	$374.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 559 found (best R:R 0.92, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/348	382/385	Oct 9	$1.20	$1.30	48%	0.92	$346.30	$383.70
350/352	385/388	Oct 2	$1.02	$1.48	54%	0.69	$351.48	$386.02
345/348	375/378	Oct 9	$1.40	$1.10	39%	1.27	$346.10	$376.40
345/348	385/388	Oct 9	$1.13	$1.37	50%	0.82	$346.37	$386.13
345/348	380/382	Oct 9	$1.25	$1.25	45%	1.00	$346.25	$381.25
348/350	385/388	Oct 2	$0.89	$1.61	59%	0.55	$349.11	$385.89
350/352	380/382	Oct 2	$1.13	$1.37	50%	0.82	$351.37	$381.13
350/352	382/385	Oct 2	$1.06	$1.44	52%	0.74	$351.44	$383.56
345/348	385/388	Oct 2	$0.77	$1.73	64%	0.45	$346.73	$385.77
350/352	375/378	Oct 2	$1.28	$1.22	43%	1.05	$351.22	$376.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 12	$0.07	$4.93	14%	70.43
$335.00	$340.00	$345.00	Oct 9	$0.11	$4.89	11%	44.45
$380.00	$385.00	$390.00	Oct 12	$0.08	$4.92	9%	61.50
$360.00	$362.50	$365.00	Sep 28	$0.50	$2.00	41%	4.00
$335.00	$340.00	$345.00	Oct 16	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 30	$0.08	$4.92	8%	61.50
$360.00	$362.50	$365.00	Sep 28	$0.50	$2.00	41%	4.00
$355.00	$360.00	$365.00	Oct 23	$0.15	$4.85	9%	32.33
$335.00	$340.00	$345.00	Oct 12	$0.20	$4.80	11%	24.00
$362.50	$365.00	$367.50	Sep 28	$0.17	$2.33	19%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 333 found (best net $-5.26, 325 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$342.50	1:2	Oct 7	-$5.26	$12.24
$355.00	$357.50	1:2	Sep 28	-$0.77	$1.73
$365.00	$367.50	1:2	Sep 28	-$0.01	$2.49
$415.00	$425.00	1:2	Oct 12	-$0.35	$9.65
$367.50	$370.00	1:2	Sep 28	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$402.50	1:2	Oct 5	-$20.28	$2.22
$365.00	$362.50	1:2	Sep 28	-$0.68	$1.82
$315.00	$305.00	1:2	Oct 12	-$0.27	$9.73
$310.00	$300.00	1:2	Oct 7	-$0.13	$9.87
$352.50	$350.00	1:2	Sep 28	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.72%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Nov 6	$17.00	0.46	2.8%	4.72%	7.48%	202	111
$365.00	Nov 6	$19.10	0.50	1.4%	5.30%	6.67%	41	14
$375.00	Nov 6	$15.10	0.42	4.1%	4.19%	8.34%	136	229
$380.00	Nov 6	$13.35	0.39	5.5%	3.71%	9.24%	117	99
$385.00	Nov 6	$11.75	0.36	6.9%	3.26%	10.18%	52	76
$390.00	Nov 6	$10.40	0.33	8.3%	2.89%	11.20%	30	41
$365.00	Oct 30	$17.40	0.49	1.4%	4.83%	6.20%	2.5K	186
$370.00	Oct 30	$15.30	0.45	2.8%	4.25%	7.00%	613	579
$395.00	Nov 6	$9.10	0.30	9.7%	2.53%	12.23%	18	13
$375.00	Oct 30	$13.40	0.41	4.1%	3.72%	7.86%	382	1.2K

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 816,770

Total Puts 512,276

Put/Call Ratio 0.63

Net Difference 304,494

Prior's Put/Call Breakdown

Total Calls 1,429,220

Total Puts 704,217

Put/Call Ratio 0.49

Net Difference 725,003

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