TSLA - Options Database

TSLA

TESLA INC

$359.54 -3.38%

(9/28 12:01) ◀

Monday, September 28, 2026 (1:00pm)

▶ (9/28 14:00)

◀ 9/28 13:01 ▶

Option Volume

Detail

ℹ

Current (09/28 1:00pm) 1,633,605

Calls: 1,021,240 (63%)

Puts: 612,365 (37%)

Prior (09/25) 2,520,327

Calls: 1,679,099 (67%)

Puts: 841,228 (33%)

Current vs Prior -35.18%

Calls: -39.18% (Calls)

Puts: -27.21% (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 -36.64%

Calls: -35.61%

Puts: -38.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 1:00pm) $614.01M

Calls: $337.97M (55%)

Puts: $276.04M (45%)

Prior (09/25) $793.81M

Calls: $513.70M (65%)

Puts: $280.10M (35%)

Current vs Prior -22.65%

Calls: -34.21%

Puts: -1.45%

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 -29.10%

Calls: -39.18%

Puts: -11.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 1:00pm) 0.60

Prior (09/25) 0.50

Current vs Prior +19.69%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -5.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 1:00pm) 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 1.09% | 2.91%4.63% | 6.26%7.62% | 13.86%

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

Current vs Prior -51.54% | -17.31%+599.65% | +25.87%-2.48% | -1.16%

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

Current vs 7-Day Avg -54.66% | -14.99%+102.99% | +14.76%+46.12% | +13.17%

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

Current vs 7-Day Eod -51.54% | -17.31%+599.65% | +25.87%-2.48% | -1.16%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.86% | 1.93%

Calls: 3.64% | 1.75%

Puts: 2.08% | 2.11%

Prior 3.51% | 2.72%

Calls: 4.39% | 2.13%

Puts: 2.63% | 3.31%

Current vs Prior -18.52% | -29.04%

Prior 7-Day Avg 3.50% | 2.51%

Calls: 3.80% | 2.35%

Puts: 3.21% | 2.67%

Current vs 7-Day Avg -18.35% | -23.02%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60.

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
13:00	BULLISH	BULLISH	BULLISH
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 689 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 2	2.71	2.72	$2.72	0.4%	6.1K	0.24	5.1K
$310.00	Sep 28	49.45	49.70	$49.58	0.5%	876	1.00	24
$332.50	Sep 28	27.00	27.15	$27.08	0.6%	12	1.00	5
$290.00	Sep 28	69.35	69.75	$69.55	0.6%	576	1.00	55
$320.00	Sep 28	39.45	39.70	$39.58	0.6%	97	1.00	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 28	30.35	30.50	$30.43	0.5%	37	1.00	155
$400.00	Sep 28	40.35	40.55	$40.45	0.5%	182	1.00	132
$385.00	Sep 28	25.35	25.50	$25.43	0.6%	52	1.00	436
$372.50	Oct 2	15.85	15.95	$15.90	0.6%	1.2K	0.73	1.6K
$370.00	Oct 2	14.00	14.10	$14.05	0.7%	3.1K	0.69	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.37, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 28	0.12	0.13	$0.13	7.7%	107.4K	0.08	1.2K
$367.50	Sep 28	0.05	0.06	$0.06	16.7%	89.1K	0.03	1.2K
$362.50	Sep 28	0.37	0.38	$0.38	2.6%	112.1K	0.20	550
$385.00	Sep 30	0.23	0.24	$0.24	4.2%	15.7K	0.04	1.7K
$382.50	Sep 30	0.30	0.31	$0.31	3.2%	3.0K	0.05	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 28	0.09	0.10	$0.10	10.0%	36.2K	0.07	1.5K
$357.50	Sep 28	0.37	0.38	$0.38	2.6%	72.6K	0.22	2.8K
$340.00	Sep 30	0.29	0.30	$0.30	3.3%	2.0K	0.05	363
$335.00	Sep 30	0.17	0.19	$0.18	11.1%	523	0.03	494
$337.50	Sep 30	0.22	0.23	$0.23	4.3%	533	0.04	222

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 28	69.35	69.75	$69.55	0.6%	576	1.00	55
$295.00	Sep 28	64.35	64.85	$64.60	0.8%	862	1.00	31
$300.00	Sep 28	59.30	59.95	$59.63	1.1%	696	1.00	7
$305.00	Sep 28	54.25	55.15	$54.70	1.6%	614	1.00	25
$307.50	Sep 28	51.85	52.75	$52.30	1.7%	943	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 28	10.30	10.55	$10.43	2.4%	3.9K	1.00	2.9K
$372.50	Sep 28	12.90	13.05	$12.98	1.2%	990	1.00	1.5K
$375.00	Sep 28	15.35	15.55	$15.45	1.3%	803	1.00	1.8K
$377.50	Sep 28	17.85	18.05	$17.95	1.1%	112	1.00	1.5K
$380.00	Sep 28	20.35	20.55	$20.45	1.0%	374	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 758 active (total vol 1.5M, top 145.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 28	0.37	0.38	$0.38	2.6%	112.1K	0.20	550
$365.00	Sep 28	0.12	0.13	$0.13	7.7%	107.4K	0.08	1.2K
$367.50	Sep 28	0.05	0.06	$0.06	16.7%	89.1K	0.03	1.2K
$360.00	Sep 28	1.00	1.03	$1.02	2.9%	83.8K	0.45	807
$370.00	Sep 28	0.03	0.04	$0.04	25.0%	58.1K	0.02	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	1.42	1.45	$1.44	2.1%	145.6K	0.55	4.5K
$357.50	Sep 28	0.37	0.38	$0.38	2.6%	72.6K	0.22	2.8K
$362.50	Sep 28	3.20	3.30	$3.25	3.1%	58.3K	0.80	2.5K
$365.00	Sep 28	5.50	5.60	$5.55	1.8%	36.7K	0.92	2.4K
$355.00	Sep 28	0.09	0.10	$0.10	10.0%	36.2K	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. 6 strikes (avg 6.7%, max 15.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 28	Oct 16	48.5%	42.1%	15.2%	113.6K	597
$360.00	Sep 28	Nov 6	43.6%	42.5%	2.6%	83.9K	819
$357.50	Sep 28	Oct 16	40.7%	39.8%	2.4%	8.8K	690

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 28	Oct 16	48.5%	42.1%	15.2%	58.8K	2.9K
$360.00	Sep 28	Nov 6	43.6%	42.5%	2.6%	145.6K	4.5K
$357.50	Sep 28	Oct 16	40.7%	39.8%	2.4%	72.7K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 370 found (best R:R 0.60, avg 5.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Oct 23	$2.88	$2.12	$2.88	70%	0.74	$342.88
$335.00	$340.00	Nov 6	$2.97	$2.03	$2.97	72%	0.68	$337.97
$345.00	$350.00	Nov 6	$2.62	$2.38	$2.62	64%	0.91	$347.62
$330.00	$335.00	Oct 30	$3.32	$1.68	$3.32	76%	0.51	$333.32
$360.00	$365.00	Nov 6	$2.20	$2.80	$2.20	53%	1.27	$362.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$410.00	Oct 23	$3.12	$1.88	$3.12	85%	0.60	$411.88
$412.50	$410.00	Oct 2	$1.53	$0.97	$1.53	100%	0.63	$410.97
$427.50	$425.00	Oct 2	$1.55	$0.95	$1.55	100%	0.61	$425.95
$392.50	$390.00	Sep 30	$1.67	$0.83	$1.67	100%	0.50	$390.83
$392.50	$390.00	Oct 16	$1.45	$1.05	$1.45	80%	0.72	$391.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 0.74, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$365.00	Sep 28	$0.25	$0.25	$2.25	80%	0.11	$362.75
$360.00	$362.50	Sep 28	$0.64	$0.64	$1.86	55%	0.34	$360.64
$370.00	$372.50	Sep 30	$0.38	$0.38	$2.12	79%	0.18	$370.38
$375.00	$377.50	Sep 30	$0.20	$0.20	$2.30	88%	0.09	$375.20
$377.50	$380.00	Sep 30	$0.14	$0.14	$2.36	91%	0.06	$377.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Nov 6	$2.13	$2.13	$2.87	60%	0.74	$347.87
$355.00	$350.00	Nov 6	$2.30	$2.30	$2.70	57%	0.85	$352.70
$355.00	$350.00	Oct 23	$2.25	$2.25	$2.75	57%	0.82	$352.75
$355.00	$350.00	Oct 30	$2.27	$2.27	$2.73	57%	0.83	$352.73
$350.00	$345.00	Oct 30	$2.05	$2.05	$2.95	61%	0.69	$347.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.37, cheapest $3.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 28	Sep 30	$3.43	43.6%	42.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 28	Sep 30	$3.31	43.6%	42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.68% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Sep 28	$1.02	$1.44	$2.46	$357.54	$362.46	0.68%
$357.50	Sep 28	$2.47	$0.38	$2.85	$354.65	$360.35	0.79%
$362.50	Sep 28	$0.38	$3.25	$3.63	$358.87	$366.13	1.01%
$355.00	Sep 28	$4.72	$0.10	$4.82	$350.18	$359.82	1.34%
$365.00	Sep 28	$0.13	$5.55	$5.68	$359.32	$370.68	1.58%
$352.50	Sep 28	$7.13	$0.04	$7.17	$345.33	$359.67	1.99%
$367.50	Sep 28	$0.06	$7.98	$8.04	$359.46	$375.54	2.24%
$357.50	Sep 30	$5.70	$3.50	$9.20	$348.30	$366.70	2.56%
$360.00	Sep 30	$4.45	$4.75	$9.20	$350.80	$369.20	2.56%
$362.50	Sep 30	$3.40	$6.20	$9.60	$352.90	$372.10	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.06% of stock, avg 4.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$355.00	Sep 28	$0.13	$0.10	$0.23	$354.77	$365.23
$362.50	$355.00	Sep 28	$0.38	$0.10	$0.48	$354.52	$362.98
$365.00	$357.50	Sep 28	$0.13	$0.38	$0.51	$356.99	$365.51
$362.50	$357.50	Sep 28	$0.38	$0.38	$0.76	$356.74	$363.26
$360.00	$355.00	Sep 28	$1.02	$0.10	$1.12	$353.88	$361.12
$360.00	$357.50	Sep 28	$1.02	$0.38	$1.40	$356.10	$361.40
$370.00	$347.50	Sep 30	$1.39	$0.83	$2.22	$345.28	$372.22
$370.00	$350.00	Sep 30	$1.39	$1.23	$2.62	$347.38	$372.62
$367.50	$347.50	Sep 30	$1.89	$0.83	$2.72	$344.78	$370.22
$370.00	$352.50	Sep 30	$1.39	$1.78	$3.17	$349.33	$373.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 488 found (best R:R 0.82, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	382/385	Oct 2	$1.13	$1.37	51%	0.82	$351.37	$383.63
345/348	382/385	Oct 9	$1.23	$1.27	47%	0.97	$346.27	$383.73
345/348	378/380	Oct 9	$1.36	$1.14	42%	1.19	$346.14	$378.86
345/348	378/380	Oct 5	$1.12	$1.38	51%	0.81	$346.38	$378.62
345/348	380/382	Oct 9	$1.28	$1.22	44%	1.05	$346.22	$381.28
350/352	375/378	Oct 2	$1.33	$1.17	42%	1.14	$351.17	$376.33
350/352	380/382	Oct 2	$1.17	$1.33	49%	0.88	$351.33	$381.17
348/350	382/385	Oct 9	$1.30	$1.20	43%	1.08	$348.70	$383.80
348/350	378/380	Oct 9	$1.43	$1.07	38%	1.34	$348.57	$378.93
340/342	382/385	Oct 2	$0.68	$1.82	68%	0.37	$341.82	$383.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 405 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$362.50	$365.00	Sep 28	$0.39	$2.11	38%	5.41
$357.50	$360.00	$362.50	Sep 28	$0.81	$1.69	58%	2.09
$330.00	$335.00	$340.00	Oct 9	$0.09	$4.91	9%	54.56
$350.00	$355.00	$360.00	Oct 12	$0.25	$4.75	14%	19.00
$385.00	$390.00	$395.00	Oct 12	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$375.00	$380.00	Oct 12	$0.09	$4.91	11%	54.56
$357.50	$360.00	$362.50	Sep 28	$0.75	$1.75	58%	2.33
$375.00	$380.00	$385.00	Oct 23	$0.06	$4.94	8%	82.33
$355.00	$360.00	$365.00	Oct 23	$0.12	$4.88	9%	40.67
$355.00	$360.00	$365.00	Oct 30	$0.13	$4.87	8%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 335 found (best net $-5.66, 326 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$342.50	1:2	Oct 7	-$5.66	$11.84
$355.00	$357.50	1:2	Sep 28	-$0.22	$2.28
$352.50	$355.00	1:2	Sep 28	-$2.31	$0.19
$415.00	$425.00	1:2	Oct 12	-$0.38	$9.62
$367.50	$370.00	1:2	Sep 28	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$402.50	1:2	Oct 5	-$20.96	$1.54
$365.00	$362.50	1:2	Sep 28	-$0.95	$1.55
$315.00	$305.00	1:2	Oct 12	-$0.27	$9.73
$352.50	$350.00	1:2	Sep 28	-$0.02	$2.48
$350.00	$347.50	1:2	Sep 28	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 4.71%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Nov 6	$16.95	0.46	2.9%	4.71%	7.62%	228	111
$365.00	Nov 6	$19.00	0.49	1.5%	5.28%	6.80%	55	14
$360.00	Nov 6	$21.25	0.53	0.1%	5.91%	6.04%	131	12
$375.00	Nov 6	$15.00	0.42	4.3%	4.17%	8.47%	144	229
$380.00	Nov 6	$13.25	0.39	5.7%	3.69%	9.38%	137	99
$385.00	Nov 6	$11.75	0.35	7.1%	3.27%	10.35%	53	76
$390.00	Nov 6	$10.35	0.32	8.5%	2.88%	11.35%	39	41
$365.00	Oct 30	$17.40	0.49	1.5%	4.84%	6.36%	2.8K	186
$370.00	Oct 30	$15.30	0.45	2.9%	4.26%	7.16%	887	579
$360.00	Oct 30	$19.60	0.53	0.1%	5.45%	5.58%	805	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 1,021,240

Total Puts 612,365

Put/Call Ratio 0.60

Net Difference 408,875

Prior's Put/Call Breakdown

Total Calls 1,679,099

Total Puts 841,228

Put/Call Ratio 0.50

Net Difference 837,871

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