TSLA - Options Database

TSLA

TESLA INC

$351.38 -0.41%

(9/30 12:00) ◀

Wednesday, September 30, 2026 (1:00pm)

▶ (9/30 14:01)

◀ 9/30 13:01 ▶

Option Volume

Detail

ℹ

Current (09/30 1:00pm) 1,770,034

Calls: 1,048,122 (59%)

Puts: 721,912 (41%)

Prior (09/29) 1,068,728

Calls: 640,916 (60%)

Puts: 427,812 (40%)

Current vs Prior +65.62%

Calls: +63.54% (Calls)

Puts: +68.75% (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 -20.48%

Calls: -24.46%

Puts: -13.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 1:00pm) $579.76M

Calls: $401.78M (69%)

Puts: $177.98M (31%)

Prior (09/29) $445.04M

Calls: $218.02M (49%)

Puts: $227.03M (51%)

Current vs Prior +30.27%

Calls: +84.29%

Puts: -21.60%

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 -24.21%

Calls: -17.81%

Puts: -35.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 1:00pm) 0.69

Prior (09/29) 0.67

Current vs Prior +3.19%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +10.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 1:00pm) 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 1.13% | 3.44%3.44% | 5.46%7.13% | 13.55%

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

Current vs Prior -45.97% | -8.52%-8.52% | -2.14%-1.04% | +0.31%

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

Current vs 7-Day Avg -48.10% | +0.01%+12.54% | -5.89%+3.18% | +1.21%

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

Current vs 7-Day Eod -45.97% | -8.52%-8.52% | -2.14%-1.04% | +0.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.77% | 1.25%

Calls: 2.91% | 0.81%

Puts: 2.63% | 1.69%

Prior 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Current vs Prior +2.97% | -44.93%

Prior 7-Day Avg 3.46% | 2.27%

Calls: 3.94% | 2.26%

Puts: 2.97% | 2.29%

Current vs 7-Day Avg -19.84% | -45.04%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($401.78M). Above-average activity with volume up 66% vs prior. Bullish P/C ratio of 0.69.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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	BULLISH	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 680 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 30	41.30	41.60	$41.45	0.7%	89	1.00	55
$350.00	Oct 2	6.15	6.20	$6.18	0.8%	27.5K	0.55	1.8K
$355.00	Oct 30	17.05	17.20	$17.13	0.9%	266	0.50	1.6K
$360.00	Oct 9	5.65	5.70	$5.68	0.9%	2.3K	0.37	2.3K
$355.00	Oct 23	15.10	15.25	$15.18	1.0%	209	0.49	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 2	26.25	26.45	$26.35	0.8%	102	0.93	1.7K
$350.00	Oct 23	15.00	15.15	$15.08	1.0%	410	0.46	917
$365.00	Oct 2	14.70	14.85	$14.77	1.0%	265	0.82	3.1K
$355.00	Oct 30	19.30	19.50	$19.40	1.0%	63	0.50	1.4K
$347.50	Oct 16	9.60	9.70	$9.65	1.0%	237	0.43	759

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 30	0.23	0.25	$0.24	8.3%	94.0K	0.14	7.1K
$352.50	Sep 30	0.75	0.78	$0.77	3.9%	144.4K	0.37	3.6K
$382.50	Oct 2	0.23	0.24	$0.24	4.2%	966	0.04	5.1K
$387.50	Oct 2	0.16	0.17	$0.17	5.9%	242	0.03	4.5K
$375.00	Oct 2	0.45	0.47	$0.46	4.3%	7.6K	0.07	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 30	0.05	0.06	$0.06	16.7%	115.8K	0.04	2.9K
$347.50	Sep 30	0.18	0.19	$0.19	5.3%	159.5K	0.12	4.5K
$350.00	Sep 30	0.67	0.70	$0.69	4.3%	130.4K	0.33	7.8K
$327.50	Oct 2	0.31	0.33	$0.32	6.3%	578	0.05	804
$325.00	Oct 2	0.24	0.25	$0.25	4.0%	1.7K	0.04	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	65.20	66.65	$65.93	2.2%	64	1.00	59
$290.00	Sep 30	60.35	61.75	$61.05	2.3%	77	1.00	171
$295.00	Sep 30	55.30	56.65	$55.97	2.4%	51	1.00	35
$300.00	Sep 30	50.50	51.65	$51.08	2.3%	65	1.00	19
$302.50	Sep 30	47.85	49.15	$48.50	2.7%	66	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Oct 2	35.65	36.90	$36.28	3.4%	4	1.00	305
$390.00	Oct 2	38.15	39.50	$38.83	3.5%	33	1.00	1.3K
$392.50	Oct 2	40.70	41.85	$41.28	2.8%	--	1.00	138
$395.00	Oct 2	43.00	44.45	$43.73	3.3%	7	1.00	76
$397.50	Oct 2	45.50	46.95	$46.23	3.1%	--	1.00	71

Most actively traded options today. High liquidity = easy entry/exit. 766 active (total vol 1.6M, top 183.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	2.03	2.09	$2.06	2.9%	183.6K	0.68	1.2K
$352.50	Sep 30	0.75	0.78	$0.77	3.9%	144.4K	0.37	3.6K
$355.00	Sep 30	0.23	0.25	$0.24	8.3%	94.0K	0.14	7.1K
$347.50	Sep 30	4.00	4.20	$4.10	4.9%	73.2K	0.89	329
$360.00	Sep 30	0.02	0.03	$0.03	33.3%	30.4K	0.02	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 30	0.18	0.19	$0.19	5.3%	159.5K	0.12	4.5K
$350.00	Sep 30	0.67	0.70	$0.69	4.3%	130.4K	0.33	7.8K
$345.00	Sep 30	0.05	0.06	$0.06	16.7%	115.8K	0.04	2.9K
$342.50	Sep 30	0.02	0.03	$0.03	33.3%	35.3K	0.02	2.3K
$352.50	Sep 30	1.87	1.92	$1.90	2.6%	24.6K	0.63	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. 4 strikes (avg 11.2%, max 12.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	46.5%	41.4%	12.4%	145.2K	4.1K
$350.00	Sep 30	Nov 6	46.7%	42.5%	9.9%	186.6K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	46.5%	41.4%	12.4%	24.8K	6.8K
$350.00	Sep 30	Nov 6	46.7%	42.5%	9.9%	130.6K	8.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 0.77, avg 6.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Nov 6	$2.83	$2.17	$2.83	74%	0.77	$327.83
$335.00	$340.00	Nov 6	$2.75	$2.25	$2.75	66%	0.82	$337.75
$345.00	$350.00	Nov 6	$2.35	$2.65	$2.35	58%	1.13	$347.35
$330.00	$335.00	Oct 23	$3.17	$1.83	$3.17	73%	0.58	$333.17
$345.00	$350.00	Oct 30	$2.45	$2.55	$2.45	58%	1.04	$347.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$367.50	Oct 14	$1.40	$1.10	$1.40	73%	0.79	$368.60
$365.00	$360.00	Oct 14	$3.17	$1.83	$3.17	67%	0.58	$361.83
$310.00	$305.00	Oct 12	$0.12	$4.88	$0.12	5%	40.67	$309.88
$305.00	$290.00	Oct 14	$0.29	$14.71	$0.29	5%	50.72	$304.71
$300.00	$295.00	Oct 16	$0.13	$4.87	$0.13	4%	37.46	$299.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 0.82, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$355.00	Sep 30	$0.53	$0.53	$1.97	63%	0.27	$353.03
$355.00	$357.50	Sep 30	$0.17	$0.17	$2.33	86%	0.07	$355.17
$357.50	$360.00	Oct 2	$0.71	$0.71	$1.79	66%	0.40	$358.21
$360.00	$362.50	Oct 2	$0.56	$0.56	$1.94	72%	0.29	$360.56
$360.00	$362.50	Oct 5	$0.66	$0.66	$1.84	69%	0.36	$360.66

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	58%	0.82	$342.75
$350.00	$345.00	Nov 6	$2.45	$2.45	$2.55	54%	0.96	$347.55
$335.00	$330.00	Oct 30	$1.75	$1.75	$3.25	67%	0.54	$333.25
$345.00	$340.00	Oct 23	$2.16	$2.16	$2.84	59%	0.76	$342.84
$350.00	$345.00	Oct 30	$2.42	$2.42	$2.58	54%	0.94	$347.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.06, cheapest $3.94)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 30	Oct 2	$4.12	46.7%	49.8%
$352.50	Sep 30	Oct 2	$4.18	46.5%	50.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Sep 30	Oct 2	$3.94	46.7%	49.8%
$352.50	Sep 30	Oct 2	$4.00	46.5%	50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.76% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$0.77	$1.90	$2.67	$349.83	$355.17	0.76%
$350.00	Sep 30	$2.06	$0.69	$2.75	$347.25	$352.75	0.78%
$355.00	Sep 30	$0.24	$3.83	$4.07	$350.93	$359.07	1.16%
$347.50	Sep 30	$4.10	$0.19	$4.29	$343.21	$351.79	1.22%
$357.50	Sep 30	$0.07	$6.15	$6.22	$351.28	$363.72	1.77%
$345.00	Sep 30	$6.45	$0.06	$6.51	$338.49	$351.51	1.85%
$360.00	Sep 30	$0.03	$8.68	$8.71	$351.29	$368.71	2.48%
$342.50	Sep 30	$8.98	$0.03	$9.01	$333.49	$351.51	2.56%
$350.00	Oct 2	$6.18	$4.63	$10.81	$339.19	$360.81	3.08%
$352.50	Oct 2	$4.95	$5.90	$10.85	$341.65	$363.35	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$347.50	Sep 30	$0.24	$0.19	$0.43	$347.07	$355.43
$355.00	$350.00	Sep 30	$0.24	$0.69	$0.93	$349.07	$355.93
$352.50	$347.50	Sep 30	$0.77	$0.19	$0.96	$346.54	$353.46
$352.50	$350.00	Sep 30	$0.77	$0.69	$1.46	$348.54	$353.96
$362.50	$340.00	Oct 2	$1.76	$1.46	$3.22	$336.78	$365.72
$362.50	$342.50	Oct 2	$1.76	$2.00	$3.76	$338.74	$366.26
$360.00	$340.00	Oct 2	$2.32	$1.46	$3.78	$336.22	$363.78
$360.00	$342.50	Oct 2	$2.32	$2.00	$4.32	$338.18	$364.32
$362.50	$345.00	Oct 2	$1.76	$2.69	$4.45	$340.55	$366.95
$362.50	$340.00	Oct 5	$2.57	$2.15	$4.72	$335.28	$367.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 553 found (best R:R 0.74, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/332	372/375	Oct 14	$1.06	$1.44	54%	0.74	$331.44	$373.56
330/332	365/368	Oct 14	$1.26	$1.24	45%	1.02	$331.24	$366.26
340/342	375/378	Oct 7	$1.02	$1.48	55%	0.69	$341.48	$376.02
330/332	368/370	Oct 14	$1.18	$1.32	48%	0.89	$331.32	$368.68
330/332	370/372	Oct 14	$1.11	$1.39	51%	0.80	$331.39	$371.11
335/338	375/378	Oct 7	$0.80	$1.70	63%	0.47	$336.70	$375.80
338/340	375/378	Oct 9	$1.04	$1.46	54%	0.71	$338.96	$376.04
332/335	372/375	Oct 12	$1.00	$1.50	55%	0.67	$334.00	$373.50
332/335	375/378	Oct 9	$0.85	$1.65	61%	0.52	$334.15	$375.85
318/320	372/375	Oct 14	$0.75	$1.75	65%	0.43	$319.25	$373.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 393 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 30	$0.08	$4.92	9%	61.50
$350.00	$355.00	$360.00	Nov 6	$0.08	$4.92	8%	61.50
$350.00	$352.50	$355.00	Sep 30	$0.76	$1.74	53%	2.29
$347.50	$350.00	$352.50	Sep 30	$0.75	$1.75	52%	2.33
$352.50	$355.00	$357.50	Sep 30	$0.36	$2.14	32%	5.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 14	$0.17	$4.83	13%	28.41
$350.00	$352.50	$355.00	Sep 30	$0.72	$1.78	53%	2.47
$347.50	$350.00	$352.50	Sep 30	$0.71	$1.79	52%	2.52
$345.00	$350.00	$355.00	Nov 6	$0.10	$4.90	8%	49.00
$375.00	$380.00	$385.00	Oct 23	$0.08	$4.92	7%	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 $-10.10, 334 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$350.00	1:2	Sep 30	-$0.02	$2.48
$345.00	$347.50	1:2	Sep 30	-$1.75	$0.75
$360.00	$362.50	1:2	Sep 30	-$0.01	$2.49
$375.00	$377.50	1:2	Sep 30	$0.00	$2.50
$362.50	$365.00	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	-$10.10	$9.90
$357.50	$355.00	1:2	Sep 30	-$1.51	$0.99
$305.00	$290.00	1:2	Oct 14	-$0.02	$14.98
$345.00	$342.50	1:2	Sep 30	$0.00	$2.50
$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. 165 found (best yield 4.67%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$16.40	0.46	2.5%	4.67%	7.12%	87	151
$355.00	Nov 6	$18.50	0.50	1.0%	5.26%	6.30%	789	151
$365.00	Nov 6	$14.45	0.43	3.9%	4.11%	7.99%	70	151
$370.00	Nov 6	$12.70	0.39	5.3%	3.61%	8.91%	237	392
$375.00	Nov 6	$11.15	0.36	6.7%	3.17%	9.90%	62	315
$355.00	Oct 30	$17.05	0.50	1.0%	4.85%	5.88%	266	1.6K
$360.00	Oct 30	$14.90	0.46	2.5%	4.24%	6.69%	377	1.5K
$380.00	Nov 6	$9.70	0.32	8.2%	2.76%	10.91%	68	335
$365.00	Oct 30	$13.00	0.41	3.9%	3.70%	7.58%	406	1.4K
$370.00	Oct 30	$11.25	0.38	5.3%	3.20%	8.50%	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 1,048,122

Total Puts 721,912

Put/Call Ratio 0.69

Net Difference 326,210

Prior's Put/Call Breakdown

Total Calls 640,916

Total Puts 427,812

Put/Call Ratio 0.67

Net Difference 213,104

Prior 7-Day Put/Call Summary

Total Calls 9,712,521

Total Puts 5,869,562

Average Put/Call Ratio 0.62

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