TSLA - Options Database

TSLA

TESLA INC

$354.38 -0.86%

(9/29 11:00) ◀

Tuesday, September 29, 2026 (12:00pm)

▶ (9/29 13:01)

◀ 9/29 12:00 ▶

Option Volume

Detail

ℹ

Current (09/29 12:00pm) 915,340

Calls: 550,555 (60%)

Puts: 364,785 (40%)

Prior (09/28) 1,329,046

Calls: 816,770 (61%)

Puts: 512,276 (39%)

Current vs Prior -31.13%

Calls: -32.59% (Calls)

Puts: -28.79% (Puts)

Prior 7-Day Total 17,830,360

Calls: 11,029,905 (62%)

Puts: 6,800,455 (38%)

Prior 7-Day Average 2,547,194

Calls: 1,575,700 (62%)

Puts: 971,493 (38%)

Current vs Prior 7-Day Avg -64.06%

Calls: -65.06%

Puts: -62.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 12:00pm) $366.33M

Calls: $208.79M (57%)

Puts: $157.54M (43%)

Prior (09/28) $503.38M

Calls: $274.52M (55%)

Puts: $228.86M (45%)

Current vs Prior -27.23%

Calls: -23.94%

Puts: -31.17%

Prior 7-Day Total $5.63B

Calls: $3.68B (65%)

Puts: $1.95B (35%)

Prior 7-Day Average $804.08M

Calls: $525.77M (65%)

Puts: $278.31M (35%)

Current vs Prior 7-Day Avg -54.44%

Calls: -60.29%

Puts: -43.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 12:00pm) 0.66

Prior (09/28) 0.63

Current vs Prior +5.64%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +5.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 12:00pm) 5,509,951

Calls: 3,110,197 (56%)

Puts: 2,399,754 (44%)

Prior (09/28) 5,380,229

Calls: 3,020,112 (56%)

Puts: 2,360,117 (44%)

Current vs Prior +2.41%

Prior 7-Day Total 38,610,759

Calls: 21,611,721 (56%)

Puts: 16,999,038 (44%)

Prior 7-Day Average 5,515,822

Calls: 3,087,388 (56%)

Puts: 2,428,434 (44%)

Current vs Prior 7-Day Avg -0.11%

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 2.20% | 3.85%3.85% | 5.59%7.16% | 13.50%

Prior 0.84% | 2.90%4.57% | 6.21%7.56% | 13.86%

Current vs Prior +163.24% | +32.69%-15.80% | -10.03%-5.29% | -2.58%

Prior 7-Day Avg 2.20% | 3.39%2.62% | 5.64%5.98% | 12.81%

Current vs 7-Day Avg -0.05% | +13.33%+47.07% | -0.85%+19.77% | +5.40%

Prior 7-Day Eod 0.84% | 2.90%4.18% | 5.98%7.54% | 13.86%

Current vs 7-Day Eod +163.24% | +32.69%-7.92% | -6.55%-5.04% | -2.59%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.58% | 1.86%

Calls: 2.35% | 1.38%

Puts: 2.82% | 2.35%

Prior 2.67% | 1.92%

Calls: 3.33% | 1.90%

Puts: 2.00% | 1.94%

Current vs Prior -3.37% | -3.12%

Prior 7-Day Avg 3.53% | 2.27%

Calls: 3.92% | 2.24%

Puts: 3.14% | 2.31%

Current vs 7-Day Avg -26.94% | -18.22%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66.

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 654 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	69.20	69.50	$69.35	0.4%	63	1.00	1
$350.00	Oct 23	19.20	19.30	$19.25	0.5%	471	0.57	419
$360.00	Oct 30	16.40	16.50	$16.45	0.6%	320	0.48	1.0K
$290.00	Sep 30	64.10	64.60	$64.35	0.8%	144	1.00	34
$350.00	Oct 9	11.80	11.90	$11.85	0.8%	1.3K	0.59	669

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 2	16.85	17.00	$16.93	0.9%	2.3K	0.82	4.8K
$350.00	Oct 30	15.40	15.55	$15.48	1.0%	400	0.43	804
$410.00	Oct 2	55.50	56.05	$55.78	1.0%	1	1.00	59
$425.00	Sep 30	70.50	71.20	$70.85	1.0%	10	1.00	--
$420.00	Sep 30	65.35	66.00	$65.68	1.0%	3	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.39, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 30	0.29	0.30	$0.30	3.3%	8.5K	0.08	3.2K
$370.00	Sep 30	0.19	0.20	$0.20	5.0%	24.7K	0.05	6.5K
$372.50	Sep 30	0.13	0.14	$0.14	7.1%	8.8K	0.04	2.8K
$375.00	Sep 30	0.10	0.11	$0.11	9.1%	7.3K	0.03	7.0K
$365.00	Sep 30	0.47	0.49	$0.48	4.2%	27.8K	0.12	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 30	0.15	0.17	$0.16	12.5%	3.2K	0.04	610
$342.50	Sep 30	0.33	0.34	$0.34	2.9%	10.7K	0.08	725
$340.00	Sep 30	0.22	0.23	$0.23	4.3%	8.9K	0.06	1.3K
$345.00	Sep 30	0.54	0.55	$0.55	1.8%	20.0K	0.13	1.6K
$335.00	Sep 30	0.12	0.13	$0.13	7.7%	4.8K	0.03	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	69.20	69.50	$69.35	0.4%	63	1.00	1
$290.00	Sep 30	64.10	64.60	$64.35	0.8%	144	1.00	34
$295.00	Sep 30	58.55	59.90	$59.22	2.3%	58	1.00	2
$300.00	Sep 30	54.00	55.25	$54.63	2.3%	17	1.00	12
$302.50	Sep 30	50.75	52.60	$51.68	3.6%	4	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 30	20.30	20.95	$20.63	3.2%	162	1.00	1.2K
$377.50	Sep 30	22.90	23.40	$23.15	2.2%	43	1.00	846
$380.00	Sep 30	24.75	25.90	$25.33	4.5%	39	1.00	1.1K
$382.50	Sep 30	27.20	28.45	$27.83	4.5%	18	1.00	453
$385.00	Sep 30	30.50	31.60	$31.05	3.5%	13	1.00	238

Most actively traded options today. High liquidity = easy entry/exit. 724 active (total vol 802.0K, top 60.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 30	1.25	1.28	$1.27	2.4%	48.2K	0.26	3.8K
$355.00	Sep 30	2.94	2.99	$2.97	1.7%	47.7K	0.47	758
$365.00	Sep 30	0.47	0.49	$0.48	4.2%	27.8K	0.12	5.1K
$357.50	Sep 30	1.96	1.99	$1.98	1.5%	26.4K	0.36	1.5K
$362.50	Sep 30	0.77	0.79	$0.78	2.6%	25.0K	0.17	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	1.46	1.49	$1.48	2.0%	60.7K	0.29	3.6K
$352.50	Sep 30	2.32	2.35	$2.34	1.3%	50.5K	0.40	2.5K
$355.00	Sep 30	3.50	3.60	$3.55	2.8%	35.4K	0.53	4.4K
$347.50	Sep 30	0.89	0.91	$0.90	2.2%	28.2K	0.20	2.3K
$345.00	Sep 30	0.54	0.55	$0.55	1.8%	20.0K	0.13	1.6K

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 4.2%, max 6.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 30	Oct 16	40.8%	38.3%	6.4%	1.7K	200
$362.50	Sep 30	Oct 16	42.2%	40.4%	4.4%	25.1K	4.9K
$352.50	Sep 30	Oct 16	39.8%	38.3%	4.1%	19.5K	347
$357.50	Sep 30	Oct 16	41.1%	40.3%	1.8%	26.7K	2.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 30	Oct 16	40.8%	38.3%	6.4%	28.3K	3.1K
$362.50	Sep 30	Oct 16	42.2%	40.4%	4.4%	1.3K	2.7K
$352.50	Sep 30	Oct 16	39.8%	38.3%	4.1%	50.8K	2.9K
$357.50	Sep 30	Oct 16	41.1%	40.3%	1.8%	7.3K	4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 0.52, avg 5.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Oct 2	$1.65	$0.85	$1.65	98%	0.52	$316.65
$340.00	$345.00	Oct 14	$2.72	$2.28	$2.72	72%	0.84	$342.72
$360.00	$365.00	Oct 14	$1.52	$3.48	$1.52	43%	2.29	$361.52
$340.00	$345.00	Oct 30	$2.75	$2.25	$2.75	65%	0.82	$342.75
$345.00	$350.00	Nov 6	$2.60	$2.40	$2.60	60%	0.92	$347.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$387.50	Oct 5	$1.55	$0.95	$1.55	93%	0.61	$388.45
$375.00	$370.00	Oct 14	$3.10	$1.90	$3.10	75%	0.61	$371.90
$377.50	$375.00	Oct 7	$1.58	$0.92	$1.58	84%	0.58	$375.92
$370.00	$367.50	Oct 5	$1.67	$0.83	$1.67	79%	0.50	$368.33
$330.00	$325.00	Oct 14	$0.56	$4.44	$0.56	17%	7.93	$329.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 0.58, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$375.00	Oct 14	$1.50	$1.50	$3.50	69%	0.43	$371.50
$360.00	$362.50	Sep 30	$0.49	$0.49	$2.01	74%	0.24	$360.49
$357.50	$360.00	Sep 30	$0.71	$0.71	$1.79	64%	0.40	$358.21
$362.50	$365.00	Sep 30	$0.30	$0.30	$2.20	82%	0.14	$362.80
$355.00	$357.50	Sep 30	$0.99	$0.99	$1.51	53%	0.66	$355.99

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 14	$1.83	$1.83	$3.17	65%	0.58	$343.17
$340.00	$335.00	Nov 6	$1.90	$1.90	$3.10	64%	0.61	$338.10
$335.00	$330.00	Nov 6	$1.70	$1.70	$3.30	68%	0.52	$333.30
$350.00	$345.00	Nov 6	$2.30	$2.30	$2.70	56%	0.85	$347.70
$350.00	$345.00	Oct 30	$2.28	$2.28	$2.72	56%	0.84	$347.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.86, cheapest $2.67)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Sep 30	Oct 2	$2.87	41.1%	47.2%
$355.00	Sep 30	Oct 2	$2.98	40.8%	47.2%
$352.50	Sep 30	Oct 2	$3.00	39.8%	46.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Sep 30	Oct 2	$2.67	41.1%	47.2%
$355.00	Sep 30	Oct 2	$2.83	40.8%	47.2%
$352.50	Sep 30	Oct 2	$2.81	39.8%	46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 1.84% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Sep 30	$2.97	$3.55	$6.52	$348.48	$361.52	1.84%
$352.50	Sep 30	$4.25	$2.34	$6.59	$345.91	$359.09	1.86%
$357.50	Sep 30	$1.98	$5.08	$7.06	$350.44	$364.56	1.99%
$350.00	Sep 30	$5.88	$1.48	$7.36	$342.64	$357.36	2.08%
$360.00	Sep 30	$1.27	$6.88	$8.15	$351.85	$368.15	2.30%
$347.50	Sep 30	$7.80	$0.90	$8.70	$338.80	$356.20	2.45%
$362.50	Sep 30	$0.78	$8.88	$9.66	$352.84	$372.16	2.73%
$345.00	Sep 30	$9.98	$0.55	$10.53	$334.47	$355.53	2.97%
$365.00	Sep 30	$0.48	$11.15	$11.63	$353.37	$376.63	3.28%
$355.00	Oct 2	$5.95	$6.38	$12.33	$342.67	$367.33	3.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.23% of stock, avg 4.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$342.50	Sep 30	$0.48	$0.34	$0.82	$341.68	$365.82
$365.00	$345.00	Sep 30	$0.48	$0.55	$1.03	$343.97	$366.03
$362.50	$342.50	Sep 30	$0.78	$0.34	$1.12	$341.38	$363.62
$362.50	$345.00	Sep 30	$0.78	$0.55	$1.33	$343.67	$363.83
$365.00	$347.50	Sep 30	$0.48	$0.90	$1.38	$346.12	$366.38
$362.50	$347.50	Sep 30	$0.78	$0.90	$1.68	$345.82	$364.18
$360.00	$342.50	Sep 30	$1.27	$0.34	$1.61	$340.89	$361.61
$360.00	$345.00	Sep 30	$1.27	$0.55	$1.82	$343.18	$361.82
$360.00	$347.50	Sep 30	$1.27	$0.90	$2.17	$345.33	$362.17
$365.00	$350.00	Sep 30	$0.48	$1.48	$1.96	$348.04	$366.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 510 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
338/340	370/372	Oct 9	$1.20	$1.30	47%	0.92	$338.80	$371.20
320/325	370/375	Oct 14	$2.12	$2.88	55%	0.74	$322.88	$372.12
340/342	368/370	Oct 7	$1.25	$1.25	45%	1.00	$341.25	$368.75
335/338	370/372	Oct 9	$1.11	$1.39	51%	0.80	$336.39	$371.11
332/335	380/382	Oct 12	$0.83	$1.67	62%	0.50	$334.17	$380.83
315/318	370/372	Oct 9	$0.71	$1.79	67%	0.40	$316.79	$370.71
332/335	372/375	Oct 12	$1.02	$1.48	54%	0.69	$333.98	$373.52
330/332	370/372	Oct 9	$0.96	$1.54	56%	0.62	$331.54	$370.96
332/335	370/372	Oct 12	$1.09	$1.41	51%	0.77	$333.91	$371.09
338/340	368/370	Oct 7	$1.14	$1.36	49%	0.84	$338.86	$368.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 383 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 16	$0.16	$4.84	10%	30.25
$355.00	$360.00	$365.00	Nov 6	$0.10	$4.90	7%	49.00
$335.00	$340.00	$345.00	Oct 23	$0.17	$4.83	9%	28.41
$380.00	$385.00	$390.00	Nov 6	$0.09	$4.91	6%	54.56
$345.00	$347.50	$350.00	Oct 5	$0.07	$2.43	11%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 14	$0.06	$4.94	14%	82.33
$360.00	$365.00	$370.00	Oct 30	$0.10	$4.90	8%	49.00
$365.00	$370.00	$375.00	Oct 30	$0.12	$4.88	8%	40.67
$300.00	$305.00	$310.00	Nov 6	$0.05	$4.95	4%	99.00
$365.00	$370.00	$375.00	Nov 6	$0.12	$4.88	7%	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. 333 found (best net $-0.51, 332 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$335.00	1:2	Oct 12	-$0.51	$24.49
$300.00	$325.00	1:2	Nov 6	-$17.88	$7.12
$360.00	$362.50	1:2	Sep 30	-$0.29	$2.21
$357.50	$360.00	1:2	Sep 30	-$0.56	$1.94
$362.50	$365.00	1:2	Sep 30	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$347.50	1:2	Sep 30	-$0.32	$2.18
$352.50	$350.00	1:2	Sep 30	-$0.62	$1.88
$347.50	$345.00	1:2	Sep 30	-$0.20	$2.30
$345.00	$342.50	1:2	Sep 30	-$0.13	$2.37
$342.50	$340.00	1:2	Sep 30	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.07%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$17.95	0.49	1.6%	5.07%	6.65%	35	118
$365.00	Nov 6	$15.80	0.45	3.0%	4.46%	7.46%	26	56
$355.00	Nov 6	$20.10	0.52	0.2%	5.67%	5.85%	108	53
$370.00	Nov 6	$13.90	0.41	4.4%	3.92%	8.33%	92	324
$375.00	Nov 6	$12.30	0.38	5.8%	3.47%	9.29%	10	311
$380.00	Nov 6	$10.75	0.34	7.2%	3.03%	10.26%	59	202
$360.00	Oct 30	$16.40	0.48	1.6%	4.63%	6.21%	320	1.0K
$365.00	Oct 30	$14.30	0.44	3.0%	4.04%	7.03%	357	1.1K
$385.00	Nov 6	$9.40	0.31	8.6%	2.65%	11.29%	55	130
$355.00	Oct 30	$18.50	0.52	0.2%	5.22%	5.40%	1.2K	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 550,555

Total Puts 364,785

Put/Call Ratio 0.66

Net Difference 185,770

Prior's Put/Call Breakdown

Total Calls 816,770

Total Puts 512,276

Put/Call Ratio 0.63

Net Difference 304,494

Prior 7-Day Put/Call Summary

Total Calls 11,029,905

Total Puts 6,800,455

Average Put/Call Ratio 0.63

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