TSLA - Options Database

TSLA

TESLA INC

$348.84 -1.13%

(9/30 10:00) ◀

Wednesday, September 30, 2026 (11:00am)

▶ (9/30 12:00)

◀ 9/30 11:01 ▶

Option Volume

Detail

ℹ

Current (09/30 11:00am) 1,092,553

Calls: 671,094 (61%)

Puts: 421,459 (39%)

Prior (09/29) 737,747

Calls: 445,735 (60%)

Puts: 292,012 (40%)

Current vs Prior +48.09%

Calls: +50.56% (Calls)

Puts: +44.33% (Puts)

Prior 7-Day Total 15,582,083

Calls: 9,712,521 (62%)

Puts: 5,869,562 (38%)

Prior 7-Day Average 2,226,011

Calls: 1,387,503 (62%)

Puts: 838,508 (38%)

Current vs Prior 7-Day Avg -50.92%

Calls: -51.63%

Puts: -49.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 11:00am) $357.04M

Calls: $217.30M (61%)

Puts: $139.74M (39%)

Prior (09/29) $304.95M

Calls: $176.32M (58%)

Puts: $128.63M (42%)

Current vs Prior +17.08%

Calls: +23.24%

Puts: +8.64%

Prior 7-Day Total $5.35B

Calls: $3.42B (64%)

Puts: $1.93B (36%)

Prior 7-Day Average $765.00M

Calls: $488.83M (64%)

Puts: $276.17M (36%)

Current vs Prior 7-Day Avg -53.33%

Calls: -55.55%

Puts: -49.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 11:00am) 0.63

Prior (09/29) 0.66

Current vs Prior -4.14%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +1.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 11:00am) 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 38,034,445

Calls: 21,304,635 (56%)

Puts: 16,729,810 (44%)

Prior 7-Day Average 5,433,492

Calls: 3,043,519 (56%)

Puts: 2,389,972 (44%)

Current vs Prior 7-Day Avg +4.52%

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 1.30% | 3.49%3.49% | 5.41%7.08% | 13.49%

Prior 2.09% | 3.76%3.76% | 5.58%7.21% | 13.50%

Current vs Prior -37.47% | -7.09%-7.09% | -3.07%-1.76% | -0.13%

Prior 7-Day Avg 2.17% | 3.44%3.05% | 5.80%6.91% | 13.38%

Current vs 7-Day Avg -39.93% | +1.58%+14.30% | -6.79%+2.44% | +0.77%

Prior 7-Day Eod 2.09% | 3.76%3.76% | 5.58%7.21% | 13.50%

Current vs 7-Day Eod -37.47% | -7.09%-7.09% | -3.07%-1.76% | -0.13%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.87% | 2.06%

Calls: 2.56% | 1.60%

Puts: 3.17% | 2.53%

Prior 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Current vs Prior +6.69% | -9.25%

Prior 7-Day Avg 3.46% | 2.27%

Calls: 3.94% | 2.26%

Puts: 2.97% | 2.29%

Current vs 7-Day Avg -16.95% | -9.42%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($217.30M). Bullish P/C ratio of 0.63.

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
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 651 of results (avg 4.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 30	53.65	53.95	$53.80	0.6%	34	1.00	35
$350.00	Oct 16	11.50	11.60	$11.55	0.9%	2.2K	0.50	4.5K
$305.00	Sep 30	43.65	44.05	$43.85	0.9%	60	1.00	41
$355.00	Oct 30	15.70	15.85	$15.77	1.0%	181	0.48	1.6K
$280.00	Sep 30	68.55	69.25	$68.90	1.0%	67	1.00	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	2.04	2.05	$2.05	0.5%	6.8K	0.24	4.5K
$360.00	Oct 2	12.70	12.80	$12.75	0.8%	2.7K	0.77	5.3K
$362.50	Oct 5	15.35	15.50	$15.43	1.0%	71	0.78	246
$345.00	Oct 30	15.25	15.40	$15.33	1.0%	145	0.44	732
$355.00	Oct 16	14.70	14.85	$14.77	1.0%	406	0.56	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.39, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 30	0.18	0.19	$0.19	5.3%	60.6K	0.09	7.1K
$357.50	Sep 30	0.08	0.09	$0.09	11.1%	19.1K	0.04	3.9K
$352.50	Sep 30	0.44	0.46	$0.45	4.4%	81.1K	0.20	3.6K
$375.00	Oct 2	0.37	0.39	$0.38	5.3%	3.1K	0.06	9.4K
$387.50	Oct 2	0.14	0.16	$0.15	13.3%	98	0.02	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 30	0.11	0.12	$0.12	8.3%	27.1K	0.06	2.3K
$345.00	Sep 30	0.33	0.35	$0.34	5.9%	81.3K	0.16	2.9K
$347.50	Sep 30	0.94	0.96	$0.95	2.1%	81.8K	0.35	4.5K
$317.50	Oct 2	0.16	0.18	$0.17	11.8%	518	0.03	1.6K
$322.50	Oct 2	0.25	0.27	$0.26	7.7%	184	0.04	761

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Sep 30	68.55	69.25	$68.90	1.0%	67	1.00	90
$285.00	Sep 30	63.25	64.20	$63.73	1.5%	60	1.00	59
$290.00	Sep 30	58.35	59.10	$58.73	1.3%	74	1.00	171
$295.00	Sep 30	53.65	53.95	$53.80	0.6%	34	1.00	35
$300.00	Sep 30	48.15	49.05	$48.60	1.9%	56	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	35.25	36.80	$36.03	4.3%	54	1.00	912
$387.50	Oct 2	37.80	39.25	$38.53	3.8%	4	1.00	305
$390.00	Oct 2	40.75	41.40	$41.08	1.6%	13	1.00	1.3K
$392.50	Oct 2	42.80	44.30	$43.55	3.4%	--	1.00	138
$395.00	Oct 2	45.20	46.50	$45.85	2.8%	5	1.00	76

Most actively traded options today. High liquidity = easy entry/exit. 730 active (total vol 1.0M, top 109.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	1.07	1.10	$1.09	2.8%	109.5K	0.40	1.2K
$352.50	Sep 30	0.44	0.46	$0.45	4.4%	81.1K	0.20	3.6K
$355.00	Sep 30	0.18	0.19	$0.19	5.3%	60.6K	0.09	7.1K
$347.50	Sep 30	2.31	2.37	$2.34	2.6%	51.8K	0.65	329
$360.00	Sep 30	0.04	0.05	$0.05	20.0%	21.1K	0.02	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 30	0.94	0.96	$0.95	2.1%	81.8K	0.35	4.5K
$345.00	Sep 30	0.33	0.35	$0.34	5.9%	81.3K	0.16	2.9K
$350.00	Sep 30	2.17	2.24	$2.21	3.2%	62.8K	0.60	7.8K
$342.50	Sep 30	0.11	0.12	$0.12	8.3%	27.1K	0.06	2.3K
$340.00	Sep 30	0.04	0.05	$0.05	20.0%	18.2K	0.03	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 14.5%, max 19.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	49.3%	41.1%	19.8%	81.7K	4.1K
$347.50	Sep 30	Oct 16	45.2%	38.9%	16.4%	52.4K	436
$350.00	Sep 30	Nov 6	46.9%	42.2%	11.2%	112.2K	1.3K
$345.00	Sep 30	Nov 6	46.6%	42.2%	10.5%	15.9K	526

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	49.3%	41.1%	19.8%	12.3K	6.8K
$347.50	Sep 30	Oct 16	45.2%	38.9%	16.4%	81.9K	5.3K
$350.00	Sep 30	Nov 6	46.9%	42.2%	11.2%	62.9K	8.0K
$345.00	Sep 30	Nov 6	46.6%	42.2%	10.5%	81.4K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 0.56, avg 6.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$325.00	Oct 30	$3.27	$1.73	$3.27	77%	0.53	$323.27
$335.00	$340.00	Oct 30	$2.82	$2.18	$2.82	65%	0.77	$337.82
$340.00	$345.00	Nov 6	$2.60	$2.40	$2.60	60%	0.92	$342.60
$360.00	$365.00	Nov 6	$1.83	$3.17	$1.83	44%	1.73	$361.83
$355.00	$360.00	Nov 6	$2.04	$2.96	$2.04	48%	1.45	$357.04

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$412.50	$410.00	Oct 9	$1.60	$0.90	$1.60	100%	0.56	$410.90
$385.00	$382.50	Oct 16	$1.35	$1.15	$1.35	85%	0.85	$383.65
$370.00	$367.50	Oct 14	$1.32	$1.18	$1.32	76%	0.89	$368.68
$365.00	$360.00	Oct 12	$3.07	$1.93	$3.07	72%	0.63	$361.93
$365.00	$360.00	Oct 14	$3.00	$2.00	$3.00	70%	0.67	$362.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 0.85, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$352.50	Sep 30	$0.64	$0.64	$1.86	60%	0.34	$350.64
$352.50	$355.00	Sep 30	$0.26	$0.26	$2.24	80%	0.12	$352.76
$355.00	$357.50	Sep 30	$0.10	$0.10	$2.40	91%	0.04	$355.10
$350.00	$352.50	Oct 2	$1.07	$1.07	$1.43	52%	0.75	$351.07
$362.50	$365.00	Oct 2	$0.34	$0.34	$2.16	82%	0.16	$362.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 23	$2.30	$2.30	$2.70	56%	0.85	$342.70
$345.00	$340.00	Oct 30	$2.31	$2.31	$2.69	56%	0.86	$342.69
$340.00	$335.00	Nov 6	$2.10	$2.10	$2.90	60%	0.72	$337.90
$335.00	$330.00	Nov 6	$1.87	$1.87	$3.13	65%	0.60	$333.13
$335.00	$330.00	Oct 23	$1.75	$1.75	$3.25	66%	0.54	$333.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.81, cheapest $3.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 30	Oct 2	$3.91	46.9%	50.7%
$347.50	Sep 30	Oct 2	$3.91	45.2%	49.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 30	Oct 2	$3.72	46.9%	50.6%
$347.50	Sep 30	Oct 2	$3.70	45.2%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.94% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$347.50	Sep 30	$2.34	$0.95	$3.29	$344.21	$350.79	0.94%
$350.00	Sep 30	$1.09	$2.21	$3.30	$346.70	$353.30	0.95%
$352.50	Sep 30	$0.45	$4.08	$4.53	$347.97	$357.03	1.30%
$345.00	Sep 30	$4.22	$0.34	$4.56	$340.44	$349.56	1.31%
$355.00	Sep 30	$0.19	$6.30	$6.49	$348.51	$361.49	1.86%
$342.50	Sep 30	$6.58	$0.12	$6.70	$335.80	$349.20	1.92%
$357.50	Sep 30	$0.09	$8.45	$8.54	$348.96	$366.04	2.45%
$340.00	Sep 30	$9.13	$0.05	$9.18	$330.82	$349.18	2.63%
$347.50	Oct 2	$6.25	$4.65	$10.90	$336.60	$358.40	3.12%
$350.00	Oct 2	$5.00	$5.93	$10.93	$339.07	$360.93	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$342.50	Sep 30	$0.19	$0.12	$0.31	$342.19	$355.31
$355.00	$345.00	Sep 30	$0.19	$0.34	$0.53	$344.47	$355.53
$352.50	$342.50	Sep 30	$0.45	$0.12	$0.57	$341.93	$353.07
$352.50	$345.00	Sep 30	$0.45	$0.34	$0.79	$344.21	$353.29
$355.00	$347.50	Sep 30	$0.19	$0.95	$1.14	$346.36	$356.14
$352.50	$347.50	Sep 30	$0.45	$0.95	$1.40	$346.10	$353.90
$350.00	$342.50	Sep 30	$1.09	$0.12	$1.21	$341.29	$351.21
$350.00	$345.00	Sep 30	$1.09	$0.34	$1.43	$343.57	$351.43
$350.00	$347.50	Sep 30	$1.09	$0.95	$2.04	$345.46	$352.04
$360.00	$337.50	Oct 2	$1.81	$1.51	$3.32	$334.18	$363.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 538 found (best R:R 0.97, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
332/335	370/372	Oct 14	$1.23	$1.27	48%	0.97	$333.77	$371.23
332/335	368/370	Oct 14	$1.28	$1.22	45%	1.05	$333.72	$368.78
332/335	362/365	Oct 14	$1.41	$1.09	39%	1.29	$333.59	$363.91
332/335	372/375	Oct 9	$0.94	$1.56	58%	0.60	$334.06	$373.44
332/335	372/375	Oct 14	$1.13	$1.37	50%	0.82	$333.87	$373.63
332/335	370/372	Oct 9	$0.99	$1.51	55%	0.66	$334.01	$370.99
332/335	365/368	Oct 14	$1.32	$1.18	42%	1.12	$333.68	$366.32
332/335	360/362	Oct 9	$1.31	$1.19	42%	1.10	$333.69	$361.31
328/330	370/372	Oct 12	$0.90	$1.60	59%	0.56	$329.10	$370.90
315/318	370/372	Oct 14	$0.74	$1.76	65%	0.42	$316.76	$370.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 380 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 23	$0.06	$4.94	10%	82.33
$340.00	$345.00	$350.00	Nov 6	$0.05	$4.95	8%	99.00
$340.00	$345.00	$350.00	Oct 23	$0.10	$4.90	10%	49.00
$330.00	$335.00	$340.00	Oct 16	$0.18	$4.82	12%	26.78
$345.00	$350.00	$355.00	Oct 30	$0.11	$4.89	9%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 23	$0.08	$4.92	8%	61.50
$340.00	$345.00	$350.00	Oct 23	$0.17	$4.83	10%	28.41
$347.50	$350.00	$352.50	Sep 30	$0.61	$1.89	45%	3.10
$350.00	$352.50	$355.00	Sep 30	$0.35	$2.15	30%	6.14
$345.00	$350.00	$355.00	Oct 23	$0.18	$4.82	10%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 343 found (best net $-12.85, 335 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$347.50	1:2	Sep 30	-$0.46	$2.04
$342.50	$345.00	1:2	Sep 30	-$1.86	$0.64
$405.00	$415.00	1:2	Oct 14	-$0.23	$9.77
$357.50	$360.00	1:2	Sep 30	-$0.01	$2.49
$360.00	$362.50	1:2	Sep 30	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$380.00	1:2	Oct 7	-$12.85	$7.15
$352.50	$350.00	1:2	Sep 30	-$0.34	$2.16
$305.00	$290.00	1:2	Oct 14	-$0.01	$14.99
$355.00	$352.50	1:2	Sep 30	-$1.86	$0.64
$300.00	$290.00	1:2	Oct 12	-$0.16	$9.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 4.39%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$15.30	0.45	3.2%	4.39%	7.59%	31	151
$355.00	Nov 6	$17.35	0.48	1.8%	4.97%	6.74%	738	151
$350.00	Nov 6	$19.55	0.52	0.3%	5.60%	5.94%	2.7K	69
$365.00	Nov 6	$13.45	0.41	4.6%	3.86%	8.49%	56	151
$370.00	Nov 6	$11.80	0.37	6.1%	3.38%	9.45%	199	392
$375.00	Nov 6	$10.30	0.34	7.5%	2.95%	10.45%	49	315
$355.00	Oct 30	$15.70	0.48	1.8%	4.50%	6.27%	181	1.6K
$380.00	Nov 6	$9.00	0.31	8.9%	2.58%	11.51%	41	335
$350.00	Oct 30	$18.00	0.52	0.3%	5.16%	5.49%	554	2.2K
$360.00	Oct 30	$13.70	0.43	3.2%	3.93%	7.13%	266	1.5K

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 671,094

Total Puts 421,459

Put/Call Ratio 0.63

Net Difference 249,635

Prior's Put/Call Breakdown

Total Calls 445,735

Total Puts 292,012

Put/Call Ratio 0.66

Net Difference 153,723

Prior 7-Day Put/Call Summary

Total Calls 9,712,521

Total Puts 5,869,562

Average Put/Call Ratio 0.62

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