TSLA - Options Database

TSLA

TESLA INC

$351.89 -1.56%

(9/29 12:00) ◀

Tuesday, September 29, 2026 (1:00pm)

▶ (9/29 14:01)

◀ 9/29 13:01 ▶

Option Volume

Detail

ℹ

Current (09/29 1:00pm) 1,068,728

Calls: 640,916 (60%)

Puts: 427,812 (40%)

Prior (09/28) 1,633,605

Calls: 1,021,240 (63%)

Puts: 612,365 (37%)

Current vs Prior -34.58%

Calls: -37.24% (Calls)

Puts: -30.14% (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 -58.04%

Calls: -59.33%

Puts: -55.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 1:00pm) $445.04M

Calls: $218.02M (49%)

Puts: $227.03M (51%)

Prior (09/28) $614.01M

Calls: $337.97M (55%)

Puts: $276.04M (45%)

Current vs Prior -27.52%

Calls: -35.49%

Puts: -17.76%

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 -44.65%

Calls: -58.53%

Puts: -18.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29 1:00pm) 0.67

Prior (09/28) 0.60

Current vs Prior +11.32%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +6.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 1:00pm) 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 2.23% | 3.89%3.89% | 5.66%7.24% | 13.56%

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

Current vs Prior +166.12% | +34.31%-14.77% | -8.93%-4.24% | -2.14%

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

Current vs 7-Day Avg +1.04% | +14.71%+48.87% | +0.36%+21.09% | +5.88%

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

Current vs 7-Day Eod +166.12% | +34.31%-6.79% | -5.41%-4.00% | -2.15%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.88% | 1.47%

Calls: 2.33% | 1.37%

Puts: 1.42% | 1.56%

Prior 2.67% | 1.92%

Calls: 3.33% | 1.90%

Puts: 2.00% | 1.94%

Current vs Prior -29.59% | -23.44%

Prior 7-Day Avg 3.53% | 2.27%

Calls: 3.92% | 2.24%

Puts: 3.14% | 2.31%

Current vs 7-Day Avg -46.76% | -35.36%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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	BEARISH	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 666 of results (avg 3.7%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 23	15.55	15.65	$15.60	0.6%	367	0.50	318
$340.00	Oct 16	19.25	19.40	$19.33	0.8%	97	0.68	2.0K
$365.00	Oct 23	11.55	11.65	$11.60	0.9%	829	0.41	1.4K
$290.00	Sep 30	61.55	62.15	$61.85	1.0%	150	1.00	34
$355.00	Sep 30	2.02	2.04	$2.03	1.0%	55.7K	0.36	758

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$415.00	Sep 30	62.95	63.25	$63.10	0.5%	2	1.00	--
$350.00	Oct 23	14.90	15.00	$14.95	0.7%	199	0.46	854
$347.50	Sep 30	1.47	1.48	$1.48	0.7%	32.3K	0.28	2.3K
$365.00	Oct 16	19.55	19.70	$19.63	0.8%	184	0.64	4.1K
$410.00	Sep 30	57.80	58.30	$58.05	0.9%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.41, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 30	0.10	0.12	$0.11	18.2%	9.5K	0.03	2.8K
$367.50	Sep 30	0.21	0.22	$0.22	4.5%	9.9K	0.06	3.2K
$370.00	Sep 30	0.15	0.16	$0.16	6.3%	25.7K	0.04	6.5K
$365.00	Sep 30	0.33	0.34	$0.34	2.9%	33.0K	0.08	5.1K
$362.50	Sep 30	0.52	0.53	$0.53	1.9%	27.4K	0.12	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 30	0.15	0.16	$0.16	6.3%	4.9K	0.04	1.1K
$337.50	Sep 30	0.22	0.23	$0.23	4.3%	3.5K	0.05	610
$340.00	Sep 30	0.34	0.35	$0.35	2.9%	10.0K	0.08	1.3K
$332.50	Sep 30	0.11	0.12	$0.12	8.3%	1.1K	0.03	459
$342.50	Sep 30	0.54	0.55	$0.55	1.8%	12.0K	0.13	725

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	65.85	67.35	$66.60	2.3%	63	1.00	1
$290.00	Sep 30	61.55	62.15	$61.85	1.0%	150	1.00	34
$295.00	Sep 30	56.40	57.50	$56.95	1.9%	59	1.00	2
$300.00	Sep 30	51.50	53.10	$52.30	3.1%	17	1.00	12
$302.50	Sep 30	49.05	50.70	$49.88	3.3%	5	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 30	22.50	23.40	$22.95	3.9%	168	1.00	1.2K
$377.50	Sep 30	25.10	25.95	$25.53	3.3%	47	1.00	846
$380.00	Sep 30	27.60	28.40	$28.00	2.9%	42	1.00	1.1K
$382.50	Sep 30	30.05	31.00	$30.53	3.1%	28	1.00	453
$385.00	Sep 30	32.50	33.85	$33.17	4.1%	34	1.00	238

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 928.5K, top 70.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 30	0.84	0.85	$0.85	1.2%	57.7K	0.18	3.8K
$355.00	Sep 30	2.02	2.04	$2.03	1.0%	55.7K	0.36	758
$365.00	Sep 30	0.33	0.34	$0.34	2.9%	33.0K	0.08	5.1K
$357.50	Sep 30	1.31	1.33	$1.32	1.5%	30.0K	0.26	1.5K
$362.50	Sep 30	0.52	0.53	$0.53	1.9%	27.4K	0.12	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	2.33	2.36	$2.34	1.3%	70.4K	0.40	3.6K
$352.50	Sep 30	3.50	3.55	$3.53	1.4%	59.3K	0.52	2.5K
$355.00	Sep 30	5.00	5.10	$5.05	2.0%	40.0K	0.64	4.4K
$347.50	Sep 30	1.47	1.48	$1.48	0.7%	32.3K	0.28	2.3K
$345.00	Sep 30	0.90	0.91	$0.91	1.1%	23.0K	0.19	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. 6 strikes (avg 6.5%, max 7.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	41.7%	38.7%	7.8%	25.0K	347
$347.50	Sep 30	Oct 16	41.3%	38.7%	6.6%	2.2K	200
$357.50	Sep 30	Oct 16	43.1%	41.0%	5.1%	30.3K	2.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	41.7%	38.7%	7.8%	59.6K	2.9K
$347.50	Sep 30	Oct 16	41.3%	38.7%	6.6%	32.4K	3.1K
$357.50	Sep 30	Oct 16	43.1%	41.0%	5.1%	8.4K	4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 0.63, avg 5.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Oct 14	$2.28	$2.72	$2.28	69%	1.19	$342.28
$322.50	$325.00	Oct 9	$1.35	$1.15	$1.35	90%	0.85	$323.85
$345.00	$350.00	Nov 6	$1.97	$3.03	$1.97	59%	1.54	$346.97
$325.00	$335.00	Nov 6	$6.40	$3.60	$6.40	74%	0.56	$331.40
$325.00	$330.00	Oct 23	$3.25	$1.75	$3.25	77%	0.54	$328.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$407.50	$405.00	Oct 2	$1.53	$0.97	$1.53	100%	0.63	$405.97
$382.50	$380.00	Oct 5	$1.35	$1.15	$1.35	92%	0.85	$381.15
$420.00	$417.50	Sep 30	$1.63	$0.87	$1.63	100%	0.53	$418.37
$397.50	$395.00	Oct 16	$1.50	$1.00	$1.50	89%	0.67	$396.00
$377.50	$375.00	Oct 7	$1.63	$0.87	$1.63	86%	0.53	$375.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 0.82, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$362.50	Sep 30	$0.32	$0.32	$2.18	82%	0.15	$360.32
$355.00	$357.50	Sep 30	$0.71	$0.71	$1.79	64%	0.40	$355.71
$362.50	$365.00	Sep 30	$0.19	$0.19	$2.31	88%	0.08	$362.69
$365.00	$367.50	Sep 30	$0.12	$0.12	$2.38	92%	0.05	$365.12
$357.50	$360.00	Sep 30	$0.47	$0.47	$2.03	74%	0.23	$357.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Nov 6	$2.25	$2.25	$2.75	59%	0.82	$342.75
$340.00	$335.00	Oct 30	$1.93	$1.93	$3.07	63%	0.63	$338.07
$345.00	$340.00	Oct 30	$2.15	$2.15	$2.85	59%	0.75	$342.85
$350.00	$345.00	Oct 23	$2.37	$2.37	$2.63	54%	0.90	$347.63
$335.00	$330.00	Nov 6	$1.75	$1.75	$3.25	67%	0.54	$333.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.90, cheapest $2.75)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 30	Oct 2	$2.92	42.4%	48.3%
$350.00	Sep 30	Oct 2	$3.00	41.0%	47.4%
$352.50	Sep 30	Oct 2	$3.04	41.7%	48.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 30	Oct 2	$2.75	42.4%	48.3%
$350.00	Sep 30	Oct 2	$2.84	41.0%	47.4%
$352.50	Sep 30	Oct 2	$2.87	41.7%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 1.86% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$3.01	$3.53	$6.54	$345.96	$359.04	1.86%
$350.00	Sep 30	$4.30	$2.34	$6.64	$343.36	$356.64	1.89%
$355.00	Sep 30	$2.03	$5.05	$7.08	$347.92	$362.08	2.01%
$347.50	Sep 30	$5.95	$1.48	$7.43	$340.07	$354.93	2.11%
$357.50	Sep 30	$1.32	$6.85	$8.17	$349.33	$365.67	2.32%
$345.00	Sep 30	$7.88	$0.91	$8.79	$336.21	$353.79	2.50%
$360.00	Sep 30	$0.85	$8.88	$9.73	$350.27	$369.73	2.77%
$342.50	Sep 30	$10.15	$0.55	$10.70	$331.80	$353.20	3.04%
$362.50	Sep 30	$0.53	$11.02	$11.55	$350.95	$374.05	3.28%
$352.50	Oct 2	$6.05	$6.40	$12.45	$340.05	$364.95	3.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$362.50	$340.00	Sep 30	$0.53	$0.35	$0.88	$339.12	$363.38
$362.50	$342.50	Sep 30	$0.53	$0.55	$1.08	$341.42	$363.58
$360.00	$340.00	Sep 30	$0.85	$0.35	$1.20	$338.80	$361.20
$360.00	$342.50	Sep 30	$0.85	$0.55	$1.40	$341.10	$361.40
$362.50	$345.00	Sep 30	$0.53	$0.91	$1.44	$343.56	$363.94
$360.00	$345.00	Sep 30	$0.85	$0.91	$1.76	$343.24	$361.76
$357.50	$340.00	Sep 30	$1.32	$0.35	$1.67	$338.33	$359.17
$357.50	$342.50	Sep 30	$1.32	$0.55	$1.87	$340.63	$359.37
$357.50	$345.00	Sep 30	$1.32	$0.91	$2.23	$342.77	$359.73
$362.50	$347.50	Sep 30	$0.53	$1.48	$2.01	$345.49	$364.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 557 found (best R:R 0.56, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
332/335	375/378	Oct 9	$0.90	$1.60	59%	0.56	$334.10	$375.90
340/342	368/370	Oct 7	$1.27	$1.23	44%	1.03	$341.23	$368.77
342/345	375/378	Oct 5	$1.01	$1.49	54%	0.68	$343.99	$376.01
320/322	370/372	Oct 12	$0.80	$1.70	63%	0.47	$321.70	$370.80
340/342	375/378	Oct 7	$1.05	$1.45	53%	0.72	$341.45	$376.05
332/335	362/365	Oct 9	$1.28	$1.22	44%	1.05	$333.72	$363.78
330/332	370/372	Oct 12	$1.02	$1.48	54%	0.69	$331.48	$371.02
342/345	370/372	Oct 5	$1.14	$1.36	49%	0.84	$343.86	$371.14
325/328	375/378	Oct 2	$0.27	$2.23	84%	0.12	$327.23	$375.27
332/335	370/372	Oct 9	$1.02	$1.48	54%	0.69	$333.98	$371.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 383 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 16	$0.07	$4.93	11%	70.43
$335.00	$340.00	$345.00	Oct 12	$0.20	$4.80	14%	24.00
$345.00	$350.00	$355.00	Oct 23	$0.11	$4.89	10%	44.45
$320.00	$325.00	$330.00	Oct 16	$0.10	$4.90	8%	49.00
$380.00	$385.00	$390.00	Nov 6	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 14	$0.08	$4.92	12%	61.50
$340.00	$345.00	$350.00	Nov 6	$0.09	$4.91	8%	54.56
$345.00	$350.00	$355.00	Oct 23	$0.13	$4.87	10%	37.46
$357.50	$360.00	$362.50	Sep 30	$0.11	$2.39	14%	21.73
$320.00	$325.00	$330.00	Nov 6	$0.11	$4.89	7%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 324 found (best net $-3.23, 324 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$332.50	1:2	Oct 12	-$3.23	$19.27
$300.00	$325.00	1:2	Nov 6	-$16.70	$8.30
$390.00	$400.00	1:2	Oct 14	-$0.36	$9.64
$360.00	$362.50	1:2	Sep 30	-$0.21	$2.29
$355.00	$357.50	1:2	Sep 30	-$0.61	$1.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$315.00	$305.00	1:2	Oct 14	-$0.13	$9.87
$347.50	$345.00	1:2	Sep 30	-$0.34	$2.16
$350.00	$347.50	1:2	Sep 30	-$0.62	$1.88
$345.00	$342.50	1:2	Sep 30	-$0.19	$2.31
$342.50	$340.00	1:2	Sep 30	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 4.77%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$16.80	0.47	2.3%	4.77%	7.08%	51	118
$355.00	Nov 6	$19.00	0.51	0.9%	5.40%	6.28%	126	53
$365.00	Nov 6	$14.85	0.43	3.7%	4.22%	7.95%	105	56
$370.00	Nov 6	$13.10	0.40	5.2%	3.72%	8.87%	108	324
$375.00	Nov 6	$11.50	0.36	6.6%	3.27%	9.84%	12	311
$380.00	Nov 6	$10.10	0.33	8.0%	2.87%	10.86%	159	202
$360.00	Oct 30	$15.25	0.46	2.3%	4.33%	6.64%	598	1.0K
$355.00	Oct 30	$17.40	0.50	0.9%	4.94%	5.83%	1.4K	1.2K
$365.00	Oct 30	$13.30	0.42	3.7%	3.78%	7.51%	451	1.1K
$385.00	Nov 6	$8.85	0.30	9.4%	2.51%	11.92%	94	130

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 640,916

Total Puts 427,812

Put/Call Ratio 0.67

Net Difference 213,104

Prior's Put/Call Breakdown

Total Calls 1,021,240

Total Puts 612,365

Put/Call Ratio 0.60

Net Difference 408,875

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