TSLA - Options Database

TSLA

TESLA INC

$346.83 -1.70%

(9/29 18:04) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 11:01)

◀ 9/30 10:00 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 475,094

Calls: 270,694 (57%)

Puts: 204,400 (43%)

Prior (09/29) 384,642

Calls: 218,123 (57%)

Puts: 166,519 (43%)

Current vs Prior +23.52%

Calls: +24.10% (Calls)

Puts: +22.75% (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 -81.35%

Calls: -82.82%

Puts: -78.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $172.18M

Calls: $89.10M (52%)

Puts: $83.07M (48%)

Prior (09/29) $158.66M

Calls: $81.07M (51%)

Puts: $77.59M (49%)

Current vs Prior +8.52%

Calls: +9.92%

Puts: +7.06%

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 -78.59%

Calls: -83.05%

Puts: -70.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 0.76

Prior (09/29) 0.76

Current vs Prior -1.09%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +20.55%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:00am) 5,679,271

Calls: 3,215,554 (57%)

Puts: 2,463,717 (43%)

Prior (09/29) 5,509,951

Calls: 3,110,197 (56%)

Puts: 2,399,754 (44%)

Current vs Prior +3.07%

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 +2.96%

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 1.50% | 3.56%3.56% | 5.47%7.12% | 13.52%

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

Current vs Prior +78.97% | +22.84%-22.05% | -11.87%-5.82% | -2.48%

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

Current vs 7-Day Avg -32.05% | +4.92%+36.16% | -2.89%+19.09% | +5.51%

Prior 7-Day Eod 0.84% | 2.90%3.76% | 5.58%7.21% | 13.50%

Current vs 7-Day Eod +78.97% | +22.84%-5.25% | -1.89%-1.19% | +0.09%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.13% | 1.63%

Calls: 2.04% | 1.52%

Puts: 2.22% | 1.74%

Prior 2.67% | 1.92%

Calls: 3.33% | 1.90%

Puts: 2.00% | 1.94%

Current vs Prior -20.22% | -15.10%

Prior 7-Day Avg 3.53% | 2.27%

Calls: 3.92% | 2.24%

Puts: 3.14% | 2.31%

Current vs 7-Day Avg -39.68% | -28.33%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

Prior NEUTRAL

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
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 647 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 9	16.20	16.35	$16.27	0.9%	60	0.72	244
$345.00	Oct 9	10.00	10.10	$10.05	1.0%	368	0.55	165
$357.50	Oct 2	1.95	1.97	$1.96	1.0%	1.8K	0.24	2.1K
$350.00	Nov 6	18.65	18.85	$18.75	1.1%	1.4K	0.51	69
$335.00	Oct 2	13.45	13.60	$13.52	1.1%	20	0.81	322

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 5	19.20	19.35	$19.27	0.8%	5	0.84	280
$350.00	Oct 23	17.25	17.40	$17.33	0.9%	71	0.51	917
$360.00	Oct 16	19.20	19.40	$19.30	1.0%	51	0.65	10.7K
$362.50	Oct 9	18.70	18.90	$18.80	1.1%	4	0.73	259
$340.00	Oct 30	13.85	14.00	$13.93	1.1%	115	0.41	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.40, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 30	0.16	0.17	$0.17	5.9%	18.5K	0.07	7.1K
$357.50	Sep 30	0.09	0.10	$0.10	10.0%	9.2K	0.04	3.9K
$352.50	Sep 30	0.35	0.36	$0.36	2.8%	13.9K	0.14	3.6K
$360.00	Sep 30	0.06	0.07	$0.07	14.3%	11.0K	0.03	10.2K
$350.00	Sep 30	0.78	0.80	$0.79	2.5%	31.2K	0.26	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 30	0.18	0.19	$0.19	5.3%	12.3K	0.08	3.3K
$337.50	Sep 30	0.09	0.10	$0.10	10.0%	2.4K	0.04	1.4K
$342.50	Sep 30	0.44	0.45	$0.45	2.2%	16.8K	0.18	2.3K
$335.00	Sep 30	0.06	0.07	$0.07	14.3%	3.3K	0.03	2.8K
$325.00	Oct 2	0.44	0.46	$0.45	4.4%	374	0.07	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 30	65.65	67.05	$66.35	2.1%	53	1.00	90
$285.00	Sep 30	60.75	62.15	$61.45	2.3%	33	1.00	59
$290.00	Sep 30	55.85	57.00	$56.43	2.0%	22	1.00	171
$295.00	Sep 30	50.95	52.55	$51.75	3.1%	23	1.00	35
$300.00	Sep 30	45.75	47.75	$46.75	4.3%	12	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 30	15.20	16.05	$15.63	5.4%	234	1.00	2.1K
$365.00	Sep 30	17.80	18.50	$18.15	3.9%	243	1.00	1.7K
$367.50	Sep 30	20.35	21.00	$20.68	3.1%	106	1.00	1.0K
$370.00	Sep 30	22.80	23.45	$23.13	2.8%	122	1.00	1.5K
$372.50	Sep 30	25.25	26.20	$25.73	3.7%	17	1.00	1.7K

Most actively traded options today. High liquidity = easy entry/exit. 673 active (total vol 437.7K, top 47.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	0.78	0.80	$0.79	2.5%	31.2K	0.26	1.2K
$347.50	Sep 30	1.59	1.63	$1.61	2.5%	25.1K	0.45	329
$355.00	Sep 30	0.16	0.17	$0.17	5.9%	18.5K	0.07	7.1K
$352.50	Sep 30	0.35	0.36	$0.36	2.8%	13.9K	0.14	3.6K
$360.00	Sep 30	0.06	0.07	$0.07	14.3%	11.0K	0.03	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 30	1.06	1.09	$1.08	2.8%	47.5K	0.35	2.9K
$347.50	Sep 30	2.22	2.27	$2.25	2.2%	29.2K	0.56	4.5K
$350.00	Sep 30	3.85	3.95	$3.90	2.6%	19.3K	0.74	7.8K
$342.50	Sep 30	0.44	0.45	$0.45	2.2%	16.8K	0.18	2.3K
$340.00	Sep 30	0.18	0.19	$0.19	5.3%	12.3K	0.08	3.3K

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 25.9%, max 34.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Sep 30	Oct 14	51.0%	37.8%	34.9%	1.0K	277
$347.50	Sep 30	Oct 16	51.7%	39.1%	32.1%	25.4K	436
$345.00	Sep 30	Nov 6	50.4%	42.5%	18.7%	9.0K	526
$350.00	Sep 30	Nov 6	53.4%	45.3%	18.0%	32.6K	1.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Sep 30	Oct 14	51.0%	37.8%	34.9%	16.8K	2.3K
$347.50	Sep 30	Oct 16	51.7%	39.1%	32.1%	29.3K	5.3K
$345.00	Sep 30	Nov 6	50.4%	42.5%	18.7%	47.5K	3.0K
$350.00	Sep 30	Nov 6	53.4%	45.3%	18.0%	19.3K	8.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 361 found (best R:R 0.61, avg 6.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$332.50	Oct 5	$1.55	$0.95	$1.55	86%	0.61	$331.55
$330.00	$337.50	Oct 14	$4.90	$2.60	$4.90	76%	0.53	$334.90
$325.00	$330.00	Oct 23	$3.12	$1.88	$3.12	74%	0.60	$328.12
$320.00	$325.00	Oct 30	$3.25	$1.75	$3.25	76%	0.54	$323.25
$337.50	$340.00	Oct 5	$1.33	$1.17	$1.33	73%	0.88	$338.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Oct 14	$2.67	$2.33	$2.67	67%	0.87	$357.33
$375.00	$370.00	Oct 30	$3.20	$1.80	$3.20	70%	0.56	$371.80
$300.00	$290.00	Oct 12	$0.14	$9.86	$0.14	4%	70.43	$299.86
$305.00	$300.00	Oct 12	$0.12	$4.88	$0.12	5%	40.67	$304.88
$305.00	$290.00	Oct 14	$0.38	$14.62	$0.38	6%	38.47	$304.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 0.95, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$352.50	Sep 30	$0.43	$0.43	$2.07	74%	0.21	$350.43
$347.50	$350.00	Sep 30	$0.82	$0.82	$1.68	56%	0.49	$348.32
$352.50	$355.00	Sep 30	$0.19	$0.19	$2.31	86%	0.08	$352.69
$347.50	$350.00	Oct 5	$1.13	$1.13	$1.37	51%	0.82	$348.63
$360.00	$362.50	Oct 5	$0.46	$0.46	$2.04	77%	0.23	$360.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Nov 6	$2.44	$2.44	$2.56	54%	0.95	$342.56
$335.00	$330.00	Nov 6	$1.98	$1.98	$3.02	63%	0.66	$333.02
$340.00	$335.00	Oct 30	$2.16	$2.16	$2.84	59%	0.76	$337.84
$345.00	$340.00	Oct 23	$2.38	$2.38	$2.62	54%	0.91	$342.62
$325.00	$320.00	Nov 6	$1.55	$1.55	$3.45	71%	0.45	$323.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.57, cheapest $3.50)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Sep 30	Oct 2	$3.69	51.7%	51.1%
$345.00	Sep 30	Oct 2	$3.66	50.4%	50.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Sep 30	Oct 2	$3.50	51.7%	51.1%
$345.00	Sep 30	Oct 2	$3.42	50.4%	50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.11% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$347.50	Sep 30	$1.61	$2.25	$3.86	$343.64	$351.36	1.11%
$345.00	Sep 30	$2.94	$1.08	$4.02	$340.98	$349.02	1.16%
$350.00	Sep 30	$0.79	$3.90	$4.69	$345.31	$354.69	1.35%
$342.50	Sep 30	$4.83	$0.45	$5.28	$337.22	$347.78	1.52%
$352.50	Sep 30	$0.36	$6.08	$6.44	$346.06	$358.94	1.86%
$340.00	Sep 30	$6.95	$0.19	$7.14	$332.86	$347.14	2.06%
$355.00	Sep 30	$0.17	$8.40	$8.57	$346.43	$363.57	2.47%
$337.50	Sep 30	$9.43	$0.10	$9.53	$327.97	$347.03	2.75%
$357.50	Sep 30	$0.10	$10.75	$10.85	$346.65	$368.35	3.13%
$347.50	Oct 2	$5.30	$5.75	$11.05	$336.45	$358.55	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 4.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$340.00	Sep 30	$0.17	$0.19	$0.36	$339.64	$355.36
$352.50	$340.00	Sep 30	$0.36	$0.19	$0.55	$339.45	$353.05
$355.00	$342.50	Sep 30	$0.17	$0.45	$0.62	$341.88	$355.62
$352.50	$342.50	Sep 30	$0.36	$0.45	$0.81	$341.69	$353.31
$350.00	$340.00	Sep 30	$0.79	$0.19	$0.98	$339.02	$350.98
$350.00	$342.50	Sep 30	$0.79	$0.45	$1.24	$341.26	$351.24
$355.00	$345.00	Sep 30	$0.17	$1.08	$1.25	$343.75	$356.25
$352.50	$345.00	Sep 30	$0.36	$1.08	$1.44	$343.56	$353.94
$350.00	$345.00	Sep 30	$0.79	$1.08	$1.87	$343.13	$351.87
$347.50	$342.50	Sep 30	$1.61	$0.45	$2.06	$340.44	$349.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 531 found (best R:R 0.87, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
332/335	372/375	Oct 14	$1.16	$1.34	49%	0.87	$333.84	$373.66
335/338	370/372	Oct 7	$1.00	$1.50	55%	0.67	$336.50	$371.00
335/338	372/375	Oct 14	$1.24	$1.26	46%	0.98	$336.26	$373.74
332/335	370/372	Oct 14	$1.20	$1.30	47%	0.92	$333.80	$371.20
322/325	372/375	Oct 14	$0.83	$1.67	61%	0.50	$324.17	$373.33
332/335	365/368	Oct 14	$1.32	$1.18	42%	1.12	$333.68	$366.32
335/338	370/372	Oct 14	$1.28	$1.22	43%	1.05	$336.22	$371.28
325/328	370/372	Oct 7	$0.60	$1.90	70%	0.32	$326.90	$370.60
335/338	368/370	Oct 7	$1.04	$1.46	53%	0.71	$336.46	$368.54
335/338	362/365	Oct 7	$1.19	$1.31	47%	0.91	$336.31	$363.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 378 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$342.50	$345.00	Sep 30	$0.23	$2.27	26%	9.87
$330.00	$335.00	$340.00	Oct 16	$0.24	$4.76	13%	19.83
$315.00	$320.00	$325.00	Oct 16	$0.12	$4.88	8%	40.67
$345.00	$347.50	$350.00	Sep 30	$0.51	$1.99	39%	3.90
$350.00	$355.00	$360.00	Nov 6	$0.12	$4.88	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 23	$0.08	$4.92	8%	61.50
$355.00	$360.00	$365.00	Oct 30	$0.08	$4.92	8%	61.50
$350.00	$352.50	$355.00	Sep 30	$0.14	$2.36	19%	16.86
$345.00	$347.50	$350.00	Sep 30	$0.48	$2.02	39%	4.21
$350.00	$355.00	$360.00	Oct 23	$0.15	$4.85	9%	32.33

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 $-1.53, 327 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$335.00	1:2	Nov 6	-$1.53	$33.47
$345.00	$347.50	1:2	Sep 30	-$0.28	$2.22
$317.50	$330.00	1:2	Oct 12	-$10.07	$2.43
$342.50	$345.00	1:2	Sep 30	-$1.05	$1.45
$322.50	$332.50	1:2	Oct 7	-$8.61	$1.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$415.00	$390.00	1:2	Sep 30	-$18.02	$6.98
$400.00	$380.00	1:2	Oct 7	-$15.43	$4.57
$350.00	$347.50	1:2	Sep 30	-$0.60	$1.90
$305.00	$290.00	1:2	Oct 14	-$0.01	$14.99
$352.50	$350.00	1:2	Sep 30	-$1.72	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.38%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Nov 6	$18.65	0.51	0.9%	5.38%	6.29%	1.4K	69
$355.00	Nov 6	$16.40	0.47	2.4%	4.73%	7.08%	333	151
$360.00	Nov 6	$14.40	0.43	3.8%	4.15%	7.95%	15	151
$365.00	Nov 6	$12.65	0.39	5.2%	3.65%	8.89%	21	151
$370.00	Nov 6	$11.15	0.36	6.7%	3.21%	9.90%	103	392
$375.00	Nov 6	$9.65	0.32	8.1%	2.78%	10.90%	31	315
$355.00	Oct 30	$14.85	0.46	2.4%	4.28%	6.64%	119	1.6K
$350.00	Oct 30	$17.00	0.50	0.9%	4.90%	5.82%	190	2.2K
$360.00	Oct 30	$12.90	0.42	3.8%	3.72%	7.52%	145	1.5K
$365.00	Oct 30	$11.20	0.38	5.2%	3.23%	8.47%	159	1.4K

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 270,694

Total Puts 204,400

Put/Call Ratio 0.76

Net Difference 66,294

Prior's Put/Call Breakdown

Total Calls 218,123

Total Puts 166,519

Put/Call Ratio 0.76

Net Difference 51,604

Prior 7-Day Put/Call Summary

Total Calls 11,029,905

Total Puts 6,800,455

Average Put/Call Ratio 0.63

Ratio Trend Falling

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