TSLA - Options Database

TSLA

TESLA INC

$353.32 -1.16%

(9/29 13:01) ◀

Tuesday, September 29, 2026 (2:00pm)

▶ (9/29 15:01)

◀ 9/29 14:01 ▶

Option Volume

Detail

ℹ

Current (09/29 2:00pm) 1,200,808

Calls: 728,590 (61%)

Puts: 472,218 (39%)

Prior (09/28) 1,860,432

Calls: 1,172,317 (63%)

Puts: 688,115 (37%)

Current vs Prior -35.46%

Calls: -37.85% (Calls)

Puts: -31.38% (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 -52.86%

Calls: -53.76%

Puts: -51.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 2:00pm) $517.93M

Calls: $278.59M (54%)

Puts: $239.34M (46%)

Prior (09/28) $697.95M

Calls: $391.02M (56%)

Puts: $306.93M (44%)

Current vs Prior -25.79%

Calls: -28.75%

Puts: -22.02%

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 -35.59%

Calls: -47.01%

Puts: -14.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 2:00pm) 0.65

Prior (09/28) 0.59

Current vs Prior +10.42%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +3.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 2:00pm) 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 2.13% | 3.80%3.80% | 5.59%7.19% | 13.53%

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

Current vs Prior +154.89% | +30.94%-16.91% | -9.94%-4.89% | -2.39%

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

Current vs 7-Day Avg -3.22% | +11.83%+45.13% | -0.75%+20.27% | +5.61%

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

Current vs 7-Day Eod +154.89% | +30.94%-9.13% | -6.45%-4.64% | -2.40%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.29% | 2.24%

Calls: 2.86% | 2.28%

Puts: 3.72% | 2.20%

Prior 2.67% | 1.92%

Calls: 3.33% | 1.90%

Puts: 2.00% | 1.94%

Current vs Prior +23.22% | +16.67%

Prior 7-Day Avg 3.53% | 2.27%

Calls: 3.92% | 2.24%

Puts: 3.14% | 2.31%

Current vs 7-Day Avg -6.84% | -1.51%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65.

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
14:00	BULLISH	BULLISH	BULLISH
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 650 of results (avg 4.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Oct 23	16.10	16.25	$16.18	0.9%	410	0.51	318
$357.50	Oct 16	10.45	10.55	$10.50	1.0%	373	0.46	970
$340.00	Oct 16	20.10	20.30	$20.20	1.0%	131	0.69	2.0K
$360.00	Oct 23	13.95	14.10	$14.02	1.1%	391	0.46	639
$365.00	Oct 30	13.80	13.95	$13.88	1.1%	523	0.43	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 23	14.20	14.35	$14.27	1.1%	218	0.44	854
$355.00	Oct 30	18.40	18.60	$18.50	1.1%	377	0.49	1.3K
$345.00	Oct 30	13.55	13.70	$13.63	1.1%	143	0.40	673
$345.00	Oct 23	11.90	12.05	$11.98	1.3%	252	0.40	733
$350.00	Oct 30	15.85	16.05	$15.95	1.3%	605	0.45	804

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.40, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 30	0.22	0.24	$0.23	8.7%	10.6K	0.06	3.2K
$370.00	Sep 30	0.15	0.17	$0.16	12.5%	28.4K	0.04	6.5K
$365.00	Sep 30	0.34	0.36	$0.35	5.7%	39.5K	0.09	5.1K
$382.50	Sep 30	0.05	0.06	$0.06	16.7%	2.3K	0.01	2.7K
$372.50	Sep 30	0.12	0.13	$0.13	7.7%	10.1K	0.03	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Sep 30	0.13	0.15	$0.14	14.3%	3.6K	0.04	610
$340.00	Sep 30	0.20	0.22	$0.21	9.5%	10.5K	0.06	1.3K
$335.00	Sep 30	0.10	0.11	$0.11	9.1%	5.1K	0.03	1.1K
$342.50	Sep 30	0.33	0.35	$0.34	5.9%	12.6K	0.09	725
$345.00	Sep 30	0.56	0.58	$0.57	3.5%	25.0K	0.14	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	66.95	68.65	$67.80	2.5%	77	1.00	1
$290.00	Sep 30	62.00	64.20	$63.10	3.5%	155	1.00	34
$295.00	Sep 30	57.05	59.05	$58.05	3.4%	63	1.00	2
$300.00	Sep 30	51.95	53.85	$52.90	3.6%	19	1.00	12
$302.50	Sep 30	49.50	51.50	$50.50	4.0%	5	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 30	21.30	22.45	$21.88	5.3%	174	1.00	1.2K
$377.50	Sep 30	23.70	25.40	$24.55	6.9%	47	1.00	846
$380.00	Sep 30	26.30	27.70	$27.00	5.2%	49	1.00	1.1K
$382.50	Sep 30	28.55	30.20	$29.38	5.6%	31	1.00	453
$385.00	Sep 30	30.90	32.65	$31.78	5.5%	36	1.00	238

Most actively traded options today. High liquidity = easy entry/exit. 734 active (total vol 1.0M, top 77.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 30	2.34	2.37	$2.36	1.3%	61.5K	0.41	758
$360.00	Sep 30	0.91	0.94	$0.93	3.2%	61.2K	0.20	3.8K
$365.00	Sep 30	0.34	0.36	$0.35	5.7%	39.5K	0.09	5.1K
$357.50	Sep 30	1.49	1.52	$1.51	2.0%	33.2K	0.30	1.5K
$352.50	Sep 30	3.45	3.55	$3.50	2.9%	30.9K	0.54	295

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	1.66	1.70	$1.68	2.4%	77.5K	0.33	3.6K
$352.50	Sep 30	2.65	2.69	$2.67	1.5%	63.7K	0.46	2.5K
$355.00	Sep 30	3.95	4.10	$4.03	3.7%	44.3K	0.58	4.4K
$347.50	Sep 30	0.98	1.01	$1.00	3.0%	35.5K	0.22	2.3K
$345.00	Sep 30	0.56	0.58	$0.57	3.5%	25.0K	0.14	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 2.5%, max 3.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 30	Oct 16	40.0%	38.5%	3.7%	3.0K	200
$352.50	Sep 30	Oct 16	39.7%	38.5%	3.1%	31.3K	347
$357.50	Sep 30	Oct 16	41.0%	40.6%	0.8%	33.6K	2.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 30	Oct 16	40.0%	38.5%	3.7%	35.6K	3.1K
$352.50	Sep 30	Oct 16	39.7%	38.5%	3.1%	64.1K	2.9K
$357.50	Sep 30	Oct 16	41.0%	40.6%	0.8%	9.0K	4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 1.00, avg 5.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Oct 14	$2.65	$2.35	$2.65	70%	0.89	$342.65
$325.00	$335.00	Nov 6	$6.60	$3.40	$6.60	75%	0.52	$331.60
$335.00	$340.00	Oct 30	$2.90	$2.10	$2.90	69%	0.72	$337.90
$335.00	$340.00	Nov 6	$2.95	$2.05	$2.95	68%	0.69	$337.95
$330.00	$335.00	Oct 23	$3.30	$1.70	$3.30	74%	0.52	$333.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$387.50	Oct 9	$1.25	$1.25	$1.25	90%	1.00	$388.75
$390.00	$387.50	Oct 5	$1.55	$0.95	$1.55	94%	0.61	$388.45
$385.00	$382.50	Oct 5	$1.57	$0.93	$1.57	93%	0.59	$383.43
$375.00	$370.00	Oct 14	$3.22	$1.78	$3.22	76%	0.55	$371.78
$370.00	$367.50	Oct 5	$1.65	$0.85	$1.65	81%	0.52	$368.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 0.89, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$360.00	Sep 30	$0.58	$0.58	$1.92	70%	0.30	$358.08
$355.00	$357.50	Sep 30	$0.85	$0.85	$1.65	58%	0.52	$355.85
$360.00	$362.50	Sep 30	$0.37	$0.37	$2.13	80%	0.17	$360.37
$355.00	$357.50	Oct 5	$1.08	$1.08	$1.42	53%	0.76	$356.08
$355.00	$357.50	Oct 2	$1.05	$1.05	$1.45	54%	0.72	$356.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Nov 6	$2.35	$2.35	$2.65	56%	0.89	$347.65
$340.00	$335.00	Nov 6	$1.92	$1.92	$3.08	64%	0.62	$338.08
$345.00	$340.00	Oct 23	$2.05	$2.05	$2.95	60%	0.69	$342.95
$350.00	$345.00	Oct 30	$2.32	$2.32	$2.68	56%	0.87	$347.68
$345.00	$340.00	Oct 30	$2.08	$2.08	$2.92	60%	0.71	$342.92

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
$350.00	Sep 30	Oct 2	$2.90	39.8%	46.2%
$352.50	Sep 30	Oct 2	$3.08	39.7%	46.2%
$355.00	Sep 30	Oct 2	$3.02	40.6%	47.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 30	Oct 2	$2.75	39.8%	46.2%
$352.50	Sep 30	Oct 2	$2.86	39.7%	46.2%
$355.00	Sep 30	Oct 2	$2.80	40.6%	47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.75% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$3.50	$2.67	$6.17	$346.33	$358.67	1.75%
$355.00	Sep 30	$2.36	$4.03	$6.39	$348.61	$361.39	1.81%
$350.00	Sep 30	$5.03	$1.68	$6.71	$343.29	$356.71	1.90%
$357.50	Sep 30	$1.51	$5.65	$7.16	$350.34	$364.66	2.03%
$347.50	Sep 30	$6.85	$1.00	$7.85	$339.65	$355.35	2.22%
$360.00	Sep 30	$0.93	$7.60	$8.53	$351.47	$368.53	2.41%
$345.00	Sep 30	$9.00	$0.57	$9.57	$335.43	$354.57	2.71%
$362.50	Sep 30	$0.56	$9.60	$10.16	$352.34	$372.66	2.88%
$342.50	Sep 30	$11.08	$0.34	$11.42	$331.08	$353.92	3.23%
$352.50	Oct 2	$6.58	$5.53	$12.11	$340.39	$364.61	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 4.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$342.50	Sep 30	$0.35	$0.34	$0.69	$341.81	$365.69
$362.50	$342.50	Sep 30	$0.56	$0.34	$0.90	$341.60	$363.40
$365.00	$345.00	Sep 30	$0.35	$0.57	$0.92	$344.08	$365.92
$362.50	$345.00	Sep 30	$0.56	$0.57	$1.13	$343.87	$363.63
$360.00	$342.50	Sep 30	$0.93	$0.34	$1.27	$341.23	$361.27
$365.00	$347.50	Sep 30	$0.35	$1.00	$1.35	$346.15	$366.35
$360.00	$345.00	Sep 30	$0.93	$0.57	$1.50	$343.50	$361.50
$362.50	$347.50	Sep 30	$0.56	$1.00	$1.56	$345.94	$364.06
$360.00	$347.50	Sep 30	$0.93	$1.00	$1.93	$345.57	$361.93
$357.50	$342.50	Sep 30	$1.51	$0.34	$1.85	$340.65	$359.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 571 found (best R:R 0.67, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
338/340	378/380	Oct 9	$1.00	$1.50	56%	0.67	$339.00	$378.50
338/340	372/375	Oct 9	$1.12	$1.38	51%	0.81	$338.88	$373.62
342/345	375/378	Oct 5	$0.96	$1.54	57%	0.62	$344.04	$375.96
338/340	378/380	Oct 7	$0.85	$1.65	61%	0.52	$339.15	$378.35
315/318	378/380	Oct 9	$0.47	$2.03	76%	0.23	$317.03	$377.97
338/340	375/378	Oct 9	$1.04	$1.46	53%	0.71	$338.96	$376.04
338/340	378/380	Oct 2	$0.53	$1.97	74%	0.27	$339.47	$378.03
342/345	378/380	Oct 5	$0.90	$1.60	59%	0.56	$344.10	$378.40
332/335	378/380	Oct 9	$0.81	$1.69	62%	0.48	$334.19	$378.31
338/340	365/368	Oct 9	$1.35	$1.15	41%	1.17	$338.65	$366.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 386 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Oct 16	$0.08	$4.92	11%	61.50
$345.00	$350.00	$355.00	Nov 6	$0.07	$4.93	8%	70.43
$345.00	$350.00	$355.00	Oct 23	$0.12	$4.88	10%	40.67
$375.00	$380.00	$385.00	Oct 14	$0.13	$4.87	8%	37.46
$365.00	$370.00	$375.00	Nov 6	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 14	$0.11	$4.89	14%	44.45
$357.50	$360.00	$362.50	Sep 30	$0.05	$2.45	16%	49.00
$350.00	$355.00	$360.00	Oct 23	$0.13	$4.87	9%	37.46
$352.50	$355.00	$357.50	Oct 5	$0.05	$2.45	11%	49.00
$375.00	$380.00	$385.00	Oct 23	$0.09	$4.91	7%	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. 334 found (best net $-4.46, 334 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$332.50	1:2	Oct 12	-$4.46	$18.04
$300.00	$325.00	1:2	Nov 6	-$17.60	$7.40
$390.00	$400.00	1:2	Oct 14	-$0.34	$9.66
$357.50	$360.00	1:2	Sep 30	-$0.35	$2.15
$355.00	$357.50	1:2	Sep 30	-$0.66	$1.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$350.00	$347.50	1:2	Sep 30	-$0.32	$2.18
$347.50	$345.00	1:2	Sep 30	-$0.14	$2.36
$352.50	$350.00	1:2	Sep 30	-$0.69	$1.81
$345.00	$342.50	1:2	Sep 30	-$0.11	$2.39
$342.50	$340.00	1:2	Sep 30	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 4.92%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$17.40	0.48	1.9%	4.92%	6.82%	53	118
$365.00	Nov 6	$15.35	0.44	3.3%	4.34%	7.65%	105	56
$355.00	Nov 6	$19.60	0.52	0.5%	5.55%	6.02%	142	53
$370.00	Nov 6	$13.55	0.41	4.7%	3.84%	8.56%	116	324
$375.00	Nov 6	$11.85	0.37	6.1%	3.35%	9.49%	12	311
$380.00	Nov 6	$10.40	0.34	7.5%	2.94%	10.49%	187	202
$360.00	Oct 30	$15.80	0.47	1.9%	4.47%	6.36%	618	1.0K
$355.00	Oct 30	$18.00	0.51	0.5%	5.09%	5.57%	1.5K	1.2K
$365.00	Oct 30	$13.80	0.43	3.3%	3.91%	7.21%	523	1.1K
$385.00	Nov 6	$9.05	0.30	9.0%	2.56%	11.53%	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 728,590

Total Puts 472,218

Put/Call Ratio 0.65

Net Difference 256,372

Prior's Put/Call Breakdown

Total Calls 1,172,317

Total Puts 688,115

Put/Call Ratio 0.59

Net Difference 484,202

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