TSLA - Options Database

TSLA

TESLA INC

$359.22 -3.46%

(9/28 13:01) ◀

Monday, September 28, 2026 (2:00pm)

▶ (9/28 15:01)

◀ 9/28 14:00 ▶

Option Volume

Detail

ℹ

Current (09/28 2:00pm) 1,860,432

Calls: 1,172,317 (63%)

Puts: 688,115 (37%)

Prior (09/25) 2,725,623

Calls: 1,803,375 (66%)

Puts: 922,248 (34%)

Current vs Prior -31.74%

Calls: -34.99% (Calls)

Puts: -25.39% (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 -27.85%

Calls: -26.08%

Puts: -30.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 2:00pm) $697.95M

Calls: $391.02M (56%)

Puts: $306.93M (44%)

Prior (09/25) $876.69M

Calls: $628.24M (72%)

Puts: $248.45M (28%)

Current vs Prior -20.39%

Calls: -37.76%

Puts: +23.54%

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 -19.40%

Calls: -29.64%

Puts: -1.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 2:00pm) 0.59

Prior (09/25) 0.51

Current vs Prior +14.78%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -7.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 2:00pm) 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 0.95% | 2.90%4.63% | 6.26%7.62% | 13.87%

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

Current vs Prior -57.57% | -17.64%+600.27% | +25.87%-2.47% | -1.08%

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

Current vs 7-Day Avg -60.31% | -15.32%+103.17% | +14.76%+46.14% | +13.27%

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

Current vs 7-Day Eod -57.57% | -17.64%+600.27% | +25.87%-2.47% | -1.08%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.28% | 1.93%

Calls: 2.96% | 1.82%

Puts: 3.60% | 2.04%

Prior 3.51% | 2.72%

Calls: 4.39% | 2.13%

Puts: 2.63% | 3.31%

Current vs Prior -6.55% | -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 -6.36% | -23.02%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59.

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
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 707 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	13.10	13.15	$13.13	0.4%	3.9K	0.51	5.4K
$310.00	Sep 28	49.10	49.30	$49.20	0.4%	890	1.00	24
$320.00	Sep 28	39.10	39.30	$39.20	0.5%	113	1.00	32
$385.00	Oct 23	8.50	8.55	$8.53	0.6%	820	0.31	1.8K
$365.00	Oct 9	8.35	8.40	$8.38	0.6%	1.5K	0.43	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 28	30.75	30.90	$30.83	0.5%	140	1.00	155
$400.00	Sep 28	40.70	40.90	$40.80	0.5%	187	1.00	132
$342.50	Oct 2	1.88	1.89	$1.88	0.5%	1.5K	0.18	721
$430.00	Sep 28	70.65	71.15	$70.90	0.7%	11	1.00	--
$355.00	Sep 30	2.63	2.65	$2.64	0.8%	11.3K	0.35	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 28	0.17	0.18	$0.18	5.6%	131.4K	0.13	550
$365.00	Sep 28	0.05	0.06	$0.06	16.7%	116.8K	0.04	1.2K
$360.00	Sep 28	0.62	0.64	$0.63	3.2%	119.9K	0.38	807
$385.00	Sep 30	0.21	0.23	$0.22	9.1%	16.0K	0.04	1.7K
$382.50	Sep 30	0.27	0.29	$0.28	7.1%	3.6K	0.05	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 28	0.07	0.08	$0.08	12.5%	41.1K	0.06	1.5K
$357.50	Sep 28	0.28	0.29	$0.29	3.4%	90.1K	0.22	2.8K
$340.00	Sep 30	0.32	0.33	$0.33	3.0%	2.2K	0.06	363
$342.50	Sep 30	0.43	0.45	$0.44	4.5%	1.5K	0.08	371
$337.50	Sep 30	0.24	0.25	$0.25	4.0%	749	0.04	222

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$290.00	Sep 28	68.65	69.50	$69.08	1.2%	819	1.00	55
$295.00	Sep 28	63.70	64.55	$64.13	1.3%	1.1K	1.00	31
$300.00	Sep 28	58.70	60.55	$59.63	3.1%	829	1.00	7
$305.00	Sep 28	54.00	54.95	$54.48	1.7%	876	1.00	25
$307.50	Sep 28	51.60	52.55	$52.08	1.8%	1.1K	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 28	8.25	8.40	$8.32	1.8%	9.0K	1.00	1.7K
$370.00	Sep 28	10.75	10.90	$10.83	1.4%	4.0K	1.00	2.9K
$372.50	Sep 28	13.25	13.40	$13.33	1.1%	1.0K	1.00	1.5K
$375.00	Sep 28	15.75	15.90	$15.83	0.9%	847	1.00	1.8K
$377.50	Sep 28	18.25	18.40	$18.33	0.8%	115	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 774 active (total vol 1.7M, top 160.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 28	0.17	0.18	$0.18	5.6%	131.4K	0.13	550
$360.00	Sep 28	0.62	0.64	$0.63	3.2%	119.9K	0.38	807
$365.00	Sep 28	0.05	0.06	$0.06	16.7%	116.8K	0.04	1.2K
$367.50	Sep 28	0.02	0.03	$0.03	33.3%	110.7K	0.02	1.2K
$370.00	Sep 28	0.01	0.02	$0.02	50.0%	60.1K	0.01	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 28	1.36	1.41	$1.39	3.6%	160.9K	0.62	4.5K
$357.50	Sep 28	0.28	0.29	$0.29	3.4%	90.1K	0.22	2.8K
$362.50	Sep 28	3.35	3.55	$3.45	5.8%	61.1K	0.88	2.5K
$355.00	Sep 28	0.07	0.08	$0.08	12.5%	41.1K	0.06	1.5K
$365.00	Sep 28	5.75	5.90	$5.83	2.6%	38.0K	0.96	2.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 1.27, avg 5.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Sep 30	$1.67	$0.83	$1.67	99%	0.50	$316.67
$335.00	$340.00	Nov 6	$2.89	$2.11	$2.89	72%	0.73	$337.89
$355.00	$360.00	Nov 6	$2.35	$2.65	$2.35	56%	1.13	$357.35
$375.00	$380.00	Nov 6	$1.63	$3.37	$1.63	42%	2.07	$376.63
$385.00	$390.00	Nov 6	$1.33	$3.67	$1.33	35%	2.76	$386.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$407.50	$405.00	Sep 30	$1.10	$1.40	$1.10	100%	1.27	$406.40
$390.00	$387.50	Oct 5	$1.50	$1.00	$1.50	89%	0.67	$388.50
$387.50	$385.00	Oct 9	$1.67	$0.83	$1.67	82%	0.50	$385.83
$362.50	$360.00	Oct 7	$1.15	$1.35	$1.15	54%	1.17	$361.35
$300.00	$295.00	Oct 16	$0.11	$4.89	$0.11	4%	44.45	$299.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.33, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$362.50	Sep 28	$0.45	$0.45	$2.05	62%	0.22	$360.45
$362.50	$365.00	Sep 28	$0.12	$0.12	$2.38	87%	0.05	$362.62
$367.50	$370.00	Sep 30	$0.49	$0.49	$2.01	75%	0.24	$367.99
$377.50	$380.00	Sep 30	$0.13	$0.13	$2.37	92%	0.05	$377.63
$375.00	$377.50	Sep 30	$0.18	$0.18	$2.32	89%	0.08	$375.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Nov 6	$1.25	$1.25	$3.75	78%	0.33	$323.75
$355.00	$350.00	Nov 6	$2.34	$2.34	$2.66	56%	0.88	$352.66
$345.00	$340.00	Nov 6	$1.93	$1.93	$3.07	64%	0.63	$343.07
$340.00	$335.00	Nov 6	$1.72	$1.72	$3.28	68%	0.52	$338.28
$355.00	$350.00	Oct 23	$2.28	$2.28	$2.72	56%	0.84	$352.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.55, cheapest $3.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 28	Sep 30	$3.59	42.0%	42.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$360.00	Sep 28	Sep 30	$3.51	42.0%	42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.56% of stock, avg 7.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$360.00	Sep 28	$0.63	$1.39	$2.02	$357.98	$362.02	0.56%
$357.50	Sep 28	$2.03	$0.29	$2.32	$355.18	$359.82	0.65%
$362.50	Sep 28	$0.18	$3.45	$3.63	$358.87	$366.13	1.01%
$355.00	Sep 28	$4.35	$0.08	$4.43	$350.57	$359.43	1.23%
$365.00	Sep 28	$0.06	$5.83	$5.89	$359.11	$370.89	1.64%
$352.50	Sep 28	$6.75	$0.03	$6.78	$345.72	$359.28	1.89%
$367.50	Sep 28	$0.03	$8.32	$8.35	$359.15	$375.85	2.32%
$360.00	Sep 30	$4.22	$4.90	$9.12	$350.88	$369.12	2.54%
$357.50	Sep 30	$5.50	$3.65	$9.15	$348.35	$366.65	2.55%
$350.00	Sep 28	$9.25	$0.02	$9.27	$340.73	$359.27	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$362.50	$355.00	Sep 28	$0.18	$0.08	$0.26	$354.74	$362.76
$362.50	$357.50	Sep 28	$0.18	$0.29	$0.47	$357.03	$362.97
$360.00	$355.00	Sep 28	$0.63	$0.08	$0.71	$354.29	$360.71
$360.00	$357.50	Sep 28	$0.63	$0.29	$0.92	$356.58	$360.92
$370.00	$347.50	Sep 30	$1.28	$0.89	$2.17	$345.33	$372.17
$370.00	$350.00	Sep 30	$1.28	$1.29	$2.57	$347.43	$372.57
$367.50	$347.50	Sep 30	$1.77	$0.89	$2.66	$344.84	$370.16
$367.50	$350.00	Sep 30	$1.77	$1.29	$3.06	$346.94	$370.56
$370.00	$352.50	Sep 30	$1.28	$1.87	$3.15	$349.35	$373.15
$367.50	$352.50	Sep 30	$1.77	$1.87	$3.64	$348.86	$371.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 498 found (best R:R 0.55, avg credit $1.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/348	382/385	Oct 2	$0.89	$1.61	60%	0.55	$346.61	$383.39
345/348	380/382	Oct 9	$1.28	$1.22	44%	1.05	$346.22	$381.28
348/350	380/382	Oct 9	$1.37	$1.13	41%	1.21	$348.63	$381.37
348/350	375/378	Oct 5	$1.30	$1.20	43%	1.08	$348.70	$376.30
350/352	382/385	Oct 2	$1.11	$1.39	51%	0.80	$351.39	$383.61
342/345	378/380	Oct 7	$1.15	$1.35	49%	0.85	$343.85	$378.65
342/345	380/382	Oct 7	$1.08	$1.42	52%	0.76	$343.92	$381.08
345/348	382/385	Oct 9	$1.21	$1.29	47%	0.94	$346.29	$383.71
348/350	382/385	Oct 9	$1.30	$1.20	43%	1.08	$348.70	$383.80
348/350	382/385	Oct 5	$1.08	$1.42	52%	0.76	$348.92	$383.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 400 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$357.50	$360.00	$362.50	Sep 28	$0.95	$1.55	66%	1.63
$352.50	$355.00	$357.50	Sep 28	$0.08	$2.42	20%	30.25
$350.00	$355.00	$360.00	Oct 12	$0.20	$4.80	14%	24.00
$360.00	$362.50	$365.00	Sep 28	$0.33	$2.17	34%	6.58
$370.00	$375.00	$380.00	Oct 12	$0.21	$4.79	12%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Oct 12	$0.07	$4.93	10%	70.43
$357.50	$360.00	$362.50	Sep 28	$0.96	$1.54	66%	1.60
$360.00	$362.50	$365.00	Sep 28	$0.32	$2.18	33%	6.81
$360.00	$365.00	$370.00	Nov 6	$0.06	$4.94	7%	82.33
$375.00	$380.00	$385.00	Oct 23	$0.09	$4.91	8%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 336 found (best net $-9.35, 328 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$325.00	$340.00	1:2	Oct 7	-$9.35	$5.65
$352.50	$355.00	1:2	Sep 28	-$1.95	$0.55
$365.00	$367.50	1:2	Sep 28	$0.00	$2.50
$367.50	$370.00	1:2	Sep 28	-$0.01	$2.49
$380.00	$382.50	1:2	Sep 28	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$400.00	1:2	Nov 6	-$21.91	$8.09
$365.00	$362.50	1:2	Sep 28	-$1.07	$1.43
$425.00	$402.50	1:2	Oct 5	-$21.23	$1.27
$315.00	$305.00	1:2	Oct 12	-$0.12	$9.88
$352.50	$350.00	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. 169 found (best yield 5.22%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$365.00	Nov 6	$18.75	0.49	1.6%	5.22%	6.83%	57	14
$370.00	Nov 6	$16.75	0.45	3.0%	4.66%	7.66%	230	111
$360.00	Nov 6	$21.05	0.52	0.2%	5.86%	6.08%	141	12
$375.00	Nov 6	$14.75	0.42	4.4%	4.11%	8.50%	146	229
$380.00	Nov 6	$13.30	0.38	5.8%	3.70%	9.49%	138	99
$385.00	Nov 6	$11.50	0.35	7.2%	3.20%	10.38%	60	76
$390.00	Nov 6	$10.25	0.32	8.6%	2.85%	11.42%	39	41
$365.00	Oct 30	$17.20	0.48	1.6%	4.79%	6.40%	3.1K	186
$370.00	Oct 30	$15.15	0.44	3.0%	4.22%	7.22%	932	579
$360.00	Oct 30	$19.45	0.52	0.2%	5.41%	5.63%	1.0K	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 1,172,317

Total Puts 688,115

Put/Call Ratio 0.59

Net Difference 484,202

Prior's Put/Call Breakdown

Total Calls 1,803,375

Total Puts 922,248

Put/Call Ratio 0.51

Net Difference 881,127

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