TSLA - Options Database

TSLA

TESLA INC

$350.47 -0.67%

(9/30 11:01) ◀

Wednesday, September 30, 2026 (12:00pm)

▶ (9/30 13:01)

◀ 9/30 12:00 ▶

Option Volume

Detail

ℹ

Current (09/30 12:00pm) 1,454,546

Calls: 882,798 (61%)

Puts: 571,748 (39%)

Prior (09/29) 915,340

Calls: 550,555 (60%)

Puts: 364,785 (40%)

Current vs Prior +58.91%

Calls: +60.35% (Calls)

Puts: +56.74% (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 -34.66%

Calls: -36.38%

Puts: -31.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 12:00pm) $484.40M

Calls: $328.72M (68%)

Puts: $155.68M (32%)

Prior (09/29) $366.33M

Calls: $208.79M (57%)

Puts: $157.54M (43%)

Current vs Prior +32.23%

Calls: +57.44%

Puts: -1.18%

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 -36.68%

Calls: -32.75%

Puts: -43.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 12:00pm) 0.65

Prior (09/29) 0.66

Current vs Prior -2.25%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +4.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 12:00pm) 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 1.20% | 3.42%3.42% | 5.40%7.07% | 13.54%

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

Current vs Prior -42.28% | -9.04%-9.04% | -3.21%-1.90% | +0.25%

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

Current vs 7-Day Avg -44.55% | -0.56%+11.90% | -6.92%+2.29% | +1.16%

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

Current vs 7-Day Eod -42.28% | -9.04%-9.04% | -3.21%-1.90% | +0.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.27% | 2.07%

Calls: 1.88% | 1.77%

Puts: 2.67% | 2.37%

Prior 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Current vs Prior -15.61% | -8.81%

Prior 7-Day Avg 3.46% | 2.27%

Calls: 3.94% | 2.26%

Puts: 2.97% | 2.29%

Current vs 7-Day Avg -34.31% | -8.98%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($328.72M). Above-average activity with volume up 59% vs prior. 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
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 673 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Oct 16	13.55	13.65	$13.60	0.7%	723	0.56	107
$285.00	Oct 2	65.40	65.95	$65.68	0.8%	--	0.99	67
$355.00	Oct 30	16.45	16.60	$16.52	0.9%	212	0.49	1.6K
$370.00	Oct 30	10.85	10.95	$10.90	0.9%	1.1K	0.37	1.2K
$295.00	Sep 30	55.30	55.85	$55.58	1.0%	38	1.00	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	11.10	11.20	$11.15	0.9%	7.5K	0.47	8.7K
$345.00	Oct 30	14.55	14.70	$14.63	1.0%	170	0.42	732
$362.50	Oct 16	18.50	18.70	$18.60	1.1%	12	0.63	386
$367.50	Oct 5	18.15	18.35	$18.25	1.1%	18	0.83	232
$362.50	Oct 2	13.35	13.50	$13.43	1.1%	312	0.80	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Sep 30	0.08	0.09	$0.09	11.1%	21.3K	0.05	3.9K
$355.00	Sep 30	0.21	0.22	$0.22	4.5%	74.9K	0.12	7.1K
$352.50	Sep 30	0.58	0.59	$0.59	1.7%	107.1K	0.28	3.6K
$385.00	Oct 2	0.17	0.18	$0.18	5.6%	1.4K	0.03	15.1K
$377.50	Oct 2	0.32	0.33	$0.33	3.0%	5.5K	0.05	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 30	0.12	0.13	$0.13	7.7%	107.4K	0.07	2.9K
$347.50	Sep 30	0.38	0.39	$0.39	2.6%	132.4K	0.19	4.5K
$327.50	Oct 2	0.34	0.35	$0.35	2.9%	551	0.05	804
$317.50	Oct 2	0.14	0.16	$0.15	13.3%	525	0.02	1.6K
$325.00	Oct 2	0.26	0.27	$0.27	3.7%	1.6K	0.04	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	64.20	65.70	$64.95	2.3%	60	1.00	59
$290.00	Sep 30	59.15	60.65	$59.90	2.5%	74	1.00	171
$295.00	Sep 30	55.30	55.85	$55.58	1.0%	38	1.00	35
$300.00	Sep 30	49.60	51.75	$50.68	4.2%	61	1.00	19
$302.50	Sep 30	46.70	48.15	$47.43	3.1%	66	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 2	34.30	35.05	$34.67	2.2%	75	1.00	912
$387.50	Oct 2	36.20	37.90	$37.05	4.6%	4	1.00	305
$390.00	Oct 2	39.30	40.50	$39.90	3.0%	32	1.00	1.3K
$392.50	Oct 2	41.45	43.00	$42.23	3.7%	--	1.00	138
$395.00	Oct 2	43.70	45.35	$44.53	3.7%	6	1.00	76

Most actively traded options today. High liquidity = easy entry/exit. 754 active (total vol 1.3M, top 164.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	1.58	1.61	$1.60	1.9%	164.9K	0.56	1.2K
$352.50	Sep 30	0.58	0.59	$0.59	1.7%	107.1K	0.28	3.6K
$355.00	Sep 30	0.21	0.22	$0.22	4.5%	74.9K	0.12	7.1K
$347.50	Sep 30	3.30	3.45	$3.38	4.4%	70.9K	0.81	329
$360.00	Sep 30	0.03	0.04	$0.04	25.0%	25.6K	0.02	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 30	0.38	0.39	$0.39	2.6%	132.4K	0.19	4.5K
$345.00	Sep 30	0.12	0.13	$0.13	7.7%	107.4K	0.07	2.9K
$342.50	Sep 30	0.04	0.05	$0.05	20.0%	33.2K	0.03	2.3K
$340.00	Sep 30	0.02	0.03	$0.03	33.3%	21.8K	0.01	3.3K
$352.50	Sep 30	2.58	2.65	$2.62	2.7%	13.7K	0.71	6.2K

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 11.6%, max 16.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 30	Oct 16	45.1%	38.8%	16.3%	71.6K	436
$352.50	Sep 30	Oct 16	44.7%	41.0%	9.2%	107.7K	4.1K
$350.00	Sep 30	Nov 6	43.7%	42.3%	3.2%	167.9K	1.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$347.50	Sep 30	Oct 16	45.1%	38.8%	16.3%	132.6K	5.3K
$350.00	Oct 2	Nov 6	48.8%	42.3%	15.4%	10.4K	7.2K
$352.50	Sep 30	Oct 16	44.7%	41.0%	9.2%	13.9K	6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 366 found (best R:R 0.70, avg 6.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$337.50	Oct 14	$4.42	$3.08	$4.42	80%	0.70	$334.42
$340.00	$342.50	Oct 14	$0.82	$1.68	$0.82	67%	2.05	$340.82
$320.00	$325.00	Oct 23	$3.32	$1.68	$3.32	80%	0.51	$323.32
$335.00	$340.00	Nov 6	$2.68	$2.32	$2.68	66%	0.87	$337.68
$345.00	$350.00	Nov 6	$2.40	$2.60	$2.40	57%	1.08	$347.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$370.00	Oct 14	$0.77	$1.73	$0.77	77%	2.25	$371.73
$390.00	$387.50	Oct 5	$1.35	$1.15	$1.35	97%	0.85	$388.65
$385.00	$382.50	Oct 9	$1.54	$0.96	$1.54	90%	0.62	$383.46
$370.00	$365.00	Oct 12	$3.05	$1.95	$3.05	77%	0.64	$366.95
$367.50	$365.00	Oct 14	$1.59	$0.91	$1.59	72%	0.57	$365.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 1.02, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$355.00	Sep 30	$0.37	$0.37	$2.13	72%	0.17	$352.87
$355.00	$357.50	Sep 30	$0.13	$0.13	$2.37	88%	0.05	$355.13
$355.00	$357.50	Oct 2	$0.82	$0.82	$1.68	62%	0.49	$355.82
$352.50	$355.00	Oct 2	$1.00	$1.00	$1.50	55%	0.67	$353.50
$357.50	$360.00	Oct 5	$0.73	$0.73	$1.77	66%	0.41	$358.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Nov 6	$2.53	$2.53	$2.47	53%	1.02	$347.47
$330.00	$325.00	Nov 6	$1.68	$1.68	$3.32	70%	0.51	$328.32
$350.00	$345.00	Oct 30	$2.47	$2.47	$2.53	53%	0.98	$347.53
$345.00	$340.00	Oct 30	$2.23	$2.23	$2.77	58%	0.81	$342.77
$335.00	$330.00	Nov 6	$1.82	$1.82	$3.18	66%	0.57	$333.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.51, cheapest $0.98)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 30	Oct 2	$4.05	43.7%	48.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Oct 2	Oct 5	$0.98	48.8%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.92% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$0.59	$2.62	$3.21	$349.29	$355.71	0.92%
$347.50	Sep 30	$3.38	$0.39	$3.77	$343.73	$351.27	1.08%
$355.00	Sep 30	$0.22	$4.78	$5.00	$350.00	$360.00	1.43%
$345.00	Sep 30	$5.57	$0.13	$5.70	$339.30	$350.70	1.63%
$357.50	Sep 30	$0.09	$7.18	$7.27	$350.23	$364.77	2.07%
$342.50	Sep 30	$8.05	$0.05	$8.10	$334.40	$350.60	2.31%
$360.00	Sep 30	$0.04	$9.68	$9.72	$350.28	$369.72	2.77%
$340.00	Sep 30	$10.50	$0.03	$10.53	$329.47	$350.53	3.00%
$350.00	Oct 2	$5.65	$5.00	$10.65	$339.35	$360.65	3.04%
$352.50	Oct 2	$4.50	$6.33	$10.83	$341.67	$363.33	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 4.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$345.00	Sep 30	$0.22	$0.13	$0.35	$344.65	$355.35
$355.00	$347.50	Sep 30	$0.22	$0.39	$0.61	$346.89	$355.61
$352.50	$345.00	Sep 30	$0.59	$0.13	$0.72	$344.28	$353.22
$352.50	$347.50	Sep 30	$0.59	$0.39	$0.98	$346.52	$353.48
$362.50	$340.00	Oct 2	$1.55	$1.61	$3.16	$336.84	$365.66
$360.00	$340.00	Oct 2	$2.05	$1.61	$3.66	$336.34	$363.66
$362.50	$342.50	Oct 2	$1.55	$2.19	$3.74	$338.76	$366.24
$360.00	$342.50	Oct 2	$2.05	$2.19	$4.24	$338.26	$364.24
$362.50	$340.00	Oct 5	$2.29	$2.30	$4.59	$335.41	$367.09
$357.50	$340.00	Oct 2	$2.68	$1.61	$4.29	$335.71	$361.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 590 found (best R:R 1.17, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
338/340	365/368	Oct 9	$1.35	$1.15	42%	1.17	$338.65	$366.35
338/340	372/375	Oct 9	$1.12	$1.38	51%	0.81	$338.88	$373.62
325/330	380/385	Nov 6	$2.99	$2.01	38%	1.49	$327.01	$382.99
340/342	375/378	Oct 7	$1.03	$1.47	54%	0.70	$341.47	$376.03
325/330	400/405	Nov 6	$2.43	$2.57	49%	0.95	$327.57	$402.43
340/342	375/378	Oct 5	$0.85	$1.65	62%	0.52	$341.65	$375.85
338/340	375/378	Oct 9	$1.05	$1.45	54%	0.72	$338.95	$376.05
340/342	368/370	Oct 7	$1.23	$1.27	46%	0.97	$341.27	$368.73
340/342	372/375	Oct 7	$1.08	$1.42	52%	0.76	$341.42	$373.58
338/340	370/372	Oct 9	$1.17	$1.33	48%	0.88	$338.83	$371.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$340.00	$345.00	Oct 23	$0.07	$4.93	10%	70.43
$345.00	$347.50	$350.00	Sep 30	$0.41	$2.09	37%	5.10
$375.00	$380.00	$385.00	Nov 6	$0.06	$4.94	6%	82.33
$355.00	$360.00	$365.00	Nov 6	$0.09	$4.91	8%	54.56
$340.00	$345.00	$350.00	Oct 30	$0.14	$4.86	9%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$375.00	$380.00	Nov 6	$0.05	$4.95	7%	99.00
$350.00	$355.00	$360.00	Oct 30	$0.10	$4.90	8%	49.00
$370.00	$375.00	$380.00	Oct 23	$0.10	$4.90	8%	49.00
$352.50	$355.00	$357.50	Sep 30	$0.24	$2.26	24%	9.42
$305.00	$310.00	$315.00	Nov 6	$0.08	$4.92	6%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 342 found (best net $-11.26, 334 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$345.00	$347.50	1:2	Sep 30	-$1.19	$1.31
$360.00	$362.50	1:2	Sep 30	-$0.02	$2.48
$362.50	$365.00	1:2	Sep 30	-$0.01	$2.49
$377.50	$380.00	1:2	Sep 30	$0.00	$2.50
$365.00	$367.50	1:2	Sep 30	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$380.00	1:2	Oct 7	-$11.26	$8.74
$355.00	$352.50	1:2	Sep 30	-$0.46	$2.04
$305.00	$290.00	1:2	Oct 14	-$0.03	$14.97
$300.00	$290.00	1:2	Oct 12	-$0.14	$9.86
$342.50	$340.00	1:2	Sep 30	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 4.54%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$15.90	0.46	2.7%	4.54%	7.26%	83	151
$355.00	Nov 6	$17.90	0.49	1.3%	5.11%	6.40%	752	151
$365.00	Nov 6	$14.00	0.42	4.2%	3.99%	8.14%	63	151
$370.00	Nov 6	$12.35	0.38	5.6%	3.52%	9.10%	216	392
$375.00	Nov 6	$10.85	0.35	7.0%	3.10%	10.10%	62	315
$380.00	Nov 6	$9.50	0.32	8.4%	2.71%	11.14%	65	335
$355.00	Oct 30	$16.45	0.49	1.3%	4.69%	5.99%	212	1.6K
$360.00	Oct 30	$14.40	0.45	2.7%	4.11%	6.83%	326	1.5K
$365.00	Oct 30	$12.50	0.41	4.2%	3.57%	7.71%	385	1.4K
$370.00	Oct 30	$10.85	0.37	5.6%	3.10%	8.67%	1.1K	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 882,798

Total Puts 571,748

Put/Call Ratio 0.65

Net Difference 311,050

Prior's Put/Call Breakdown

Total Calls 550,555

Total Puts 364,785

Put/Call Ratio 0.66

Net Difference 185,770

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