TSLA - Options Database

TSLA

TESLA INC

$353.71 +0.25%

(9/30 13:01) ◀

Wednesday, September 30, 2026 (2:00pm)

▶ (9/30 15:01)

◀ 9/30 14:01 ▶

Option Volume

Detail

ℹ

Current (09/30 2:00pm) 2,194,679

Calls: 1,296,017 (59%)

Puts: 898,662 (41%)

Prior (09/29) 1,200,808

Calls: 728,590 (61%)

Puts: 472,218 (39%)

Current vs Prior +82.77%

Calls: +77.88% (Calls)

Puts: +90.31% (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 -1.41%

Calls: -6.59%

Puts: +7.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 2:00pm) $774.76M

Calls: $596.58M (77%)

Puts: $178.18M (23%)

Prior (09/29) $517.93M

Calls: $278.59M (54%)

Puts: $239.34M (46%)

Current vs Prior +49.59%

Calls: +114.14%

Puts: -25.55%

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 +1.28%

Calls: +22.04%

Puts: -35.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 2:00pm) 0.69

Prior (09/29) 0.65

Current vs Prior +6.99%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +11.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 2:00pm) 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 1.03% | 3.35%3.35% | 5.44%7.11% | 13.56%

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

Current vs Prior -50.39% | -10.85%-10.85% | -2.53%-1.34% | +0.40%

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

Current vs 7-Day Avg -52.35% | -2.54%+9.67% | -6.27%+2.87% | +1.31%

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

Current vs 7-Day Eod -50.39% | -10.85%-10.85% | -2.53%-1.34% | +0.40%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.73% | 1.69%

Calls: 2.82% | 1.68%

Puts: 2.65% | 1.69%

Prior 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Current vs Prior +1.49% | -25.55%

Prior 7-Day Avg 3.46% | 2.27%

Calls: 3.94% | 2.26%

Puts: 2.97% | 2.29%

Current vs 7-Day Avg -21.00% | -25.69%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($596.58M) vs puts ($178.18M). Above-average activity with volume up 83% 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 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	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 689 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 23	8.90	8.95	$8.93	0.6%	468	0.34	1.2K
$345.00	Oct 16	16.95	17.10	$17.02	0.9%	1.3K	0.64	1.4K
$320.00	Sep 30	33.50	33.80	$33.65	0.9%	78	1.00	51
$350.00	Oct 9	11.10	11.20	$11.15	0.9%	4.5K	0.58	905
$357.50	Oct 16	10.50	10.60	$10.55	0.9%	261	0.47	939

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 30	46.20	46.45	$46.33	0.5%	18	1.00	--
$365.00	Oct 2	12.75	12.85	$12.80	0.8%	420	0.79	3.1K
$355.00	Oct 30	18.25	18.40	$18.33	0.8%	64	0.48	1.4K
$382.50	Sep 30	28.70	28.95	$28.83	0.9%	59	1.00	141
$355.00	Oct 23	16.55	16.70	$16.63	0.9%	66	0.49	738

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.40, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Sep 30	0.17	0.18	$0.18	5.6%	46.4K	0.11	3.9K
$360.00	Sep 30	0.07	0.08	$0.08	12.5%	47.5K	0.05	10.2K
$355.00	Sep 30	0.57	0.58	$0.57	1.8%	148.0K	0.32	7.1K
$382.50	Oct 2	0.26	0.28	$0.27	7.4%	1.3K	0.04	5.1K
$377.50	Oct 2	0.42	0.43	$0.43	2.3%	6.3K	0.07	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	0.13	0.14	$0.14	7.1%	178.8K	0.10	7.8K
$352.50	Sep 30	0.57	0.59	$0.58	3.4%	57.3K	0.33	6.2K
$332.50	Oct 2	0.36	0.38	$0.37	5.4%	2.3K	0.06	1.2K
$330.00	Oct 2	0.27	0.28	$0.28	3.6%	4.9K	0.04	2.4K
$327.50	Oct 2	0.21	0.22	$0.22	4.5%	714	0.04	804

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	67.95	68.80	$68.38	1.2%	105	1.00	59
$290.00	Sep 30	63.05	63.80	$63.43	1.2%	77	1.00	171
$295.00	Sep 30	58.15	58.85	$58.50	1.2%	59	1.00	35
$300.00	Sep 30	53.15	53.85	$53.50	1.3%	68	1.00	19
$302.50	Sep 30	50.70	51.40	$51.05	1.4%	148	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Oct 2	33.70	34.45	$34.08	2.2%	5	1.00	305
$390.00	Oct 2	35.70	36.95	$36.33	3.4%	34	1.00	1.3K
$392.50	Oct 2	38.10	39.35	$38.73	3.2%	--	1.00	138
$395.00	Oct 2	40.65	42.10	$41.38	3.5%	7	1.00	76
$397.50	Oct 2	43.15	44.55	$43.85	3.2%	--	1.00	71

Most actively traded options today. High liquidity = easy entry/exit. 787 active (total vol 2.0M, top 194.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	3.75	3.90	$3.83	3.9%	194.8K	0.90	1.2K
$352.50	Sep 30	1.74	1.79	$1.77	2.8%	184.8K	0.67	3.6K
$355.00	Sep 30	0.57	0.58	$0.57	1.8%	148.0K	0.32	7.1K
$347.50	Sep 30	6.10	6.30	$6.20	3.2%	74.6K	0.96	329
$360.00	Sep 30	0.07	0.08	$0.08	12.5%	47.5K	0.05	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 30	0.03	0.04	$0.04	25.0%	180.3K	0.03	4.5K
$350.00	Sep 30	0.13	0.14	$0.14	7.1%	178.8K	0.10	7.8K
$345.00	Sep 30	0.02	0.03	$0.03	33.3%	122.0K	0.02	2.9K
$352.50	Sep 30	0.57	0.59	$0.58	3.4%	57.3K	0.33	6.2K
$342.50	Sep 30	0.01	0.02	$0.02	50.0%	37.6K	0.01	2.3K

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 18.8%, max 21.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	47.7%	39.2%	21.5%	185.7K	4.1K
$355.00	Sep 30	Nov 6	49.6%	42.8%	16.0%	148.8K	7.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	47.7%	39.2%	21.5%	57.7K	6.8K
$355.00	Sep 30	Nov 6	49.6%	42.8%	16.0%	17.2K	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 368 found (best R:R 1.66, avg 5.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$337.50	$340.00	Oct 14	$0.94	$1.56	$0.94	75%	1.66	$338.44
$335.00	$340.00	Oct 30	$2.90	$2.10	$2.90	69%	0.72	$337.90
$340.00	$345.00	Nov 6	$2.71	$2.29	$2.71	64%	0.85	$342.71
$350.00	$355.00	Nov 6	$2.32	$2.68	$2.32	56%	1.16	$352.32
$365.00	$370.00	Nov 6	$1.78	$3.22	$1.78	44%	1.81	$366.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$392.50	Oct 9	$1.50	$1.00	$1.50	92%	0.67	$393.50
$370.00	$367.50	Oct 14	$0.98	$1.52	$0.98	70%	1.55	$369.02
$372.50	$370.00	Oct 14	$1.45	$1.05	$1.45	73%	0.72	$371.05
$305.00	$290.00	Oct 14	$0.22	$14.78	$0.22	4%	67.18	$304.78
$310.00	$305.00	Oct 14	$0.15	$4.85	$0.15	5%	32.33	$309.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 0.63, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$357.50	Sep 30	$0.39	$0.39	$2.11	68%	0.18	$355.39
$382.50	$385.00	Oct 14	$0.38	$0.38	$2.12	82%	0.18	$382.88
$367.50	$370.00	Oct 7	$0.56	$0.56	$1.94	74%	0.29	$368.06
$362.50	$365.00	Oct 2	$0.54	$0.54	$1.96	73%	0.28	$363.04
$355.00	$357.50	Oct 5	$1.08	$1.08	$1.42	52%	0.76	$356.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Nov 6	$1.93	$1.93	$3.07	64%	0.63	$338.07
$345.00	$340.00	Nov 6	$2.13	$2.13	$2.87	60%	0.74	$342.87
$345.00	$340.00	Oct 30	$2.10	$2.10	$2.90	60%	0.72	$342.90
$330.00	$325.00	Nov 6	$1.53	$1.53	$3.47	72%	0.44	$328.47
$350.00	$345.00	Oct 23	$2.31	$2.31	$2.69	56%	0.86	$347.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.09, cheapest $4.01)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 30	Oct 2	$4.15	49.6%	49.9%
$352.50	Sep 30	Oct 2	$4.18	47.7%	49.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 30	Oct 2	$4.01	49.6%	49.9%
$352.50	Sep 30	Oct 2	$4.02	47.7%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.66% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$1.77	$0.58	$2.35	$350.15	$354.85	0.66%
$355.00	Sep 30	$0.57	$1.89	$2.46	$352.54	$357.46	0.70%
$350.00	Sep 30	$3.83	$0.14	$3.97	$346.03	$353.97	1.12%
$357.50	Sep 30	$0.18	$4.03	$4.21	$353.29	$361.71	1.19%
$347.50	Sep 30	$6.20	$0.04	$6.24	$341.26	$353.74	1.76%
$360.00	Sep 30	$0.08	$6.35	$6.43	$353.57	$366.43	1.82%
$345.00	Sep 30	$8.75	$0.03	$8.78	$336.22	$353.78	2.48%
$362.50	Sep 30	$0.04	$8.75	$8.79	$353.71	$371.29	2.49%
$352.50	Oct 2	$5.95	$4.60	$10.55	$341.95	$363.05	2.98%
$355.00	Oct 2	$4.72	$5.90	$10.62	$344.38	$365.62	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 4.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$357.50	$350.00	Sep 30	$0.18	$0.14	$0.32	$349.68	$357.82
$355.00	$350.00	Sep 30	$0.57	$0.14	$0.71	$349.29	$355.71
$357.50	$352.50	Sep 30	$0.18	$0.58	$0.76	$351.74	$358.26
$355.00	$352.50	Sep 30	$0.57	$0.58	$1.15	$351.35	$356.15
$365.00	$342.50	Oct 2	$1.66	$1.38	$3.04	$339.46	$368.04
$365.00	$345.00	Oct 2	$1.66	$1.92	$3.58	$341.42	$368.58
$362.50	$342.50	Oct 2	$2.20	$1.38	$3.58	$338.92	$366.08
$362.50	$345.00	Oct 2	$2.20	$1.92	$4.12	$340.88	$366.62
$365.00	$347.50	Oct 2	$1.66	$2.62	$4.28	$343.22	$369.28
$365.00	$342.50	Oct 5	$2.48	$2.12	$4.60	$337.90	$369.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 538 found (best R:R 0.54, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/332	380/382	Oct 14	$0.88	$1.62	61%	0.54	$331.62	$380.88
330/332	372/375	Oct 14	$1.06	$1.44	53%	0.74	$331.44	$373.56
342/345	368/370	Oct 7	$1.33	$1.17	42%	1.14	$343.67	$368.83
340/342	378/380	Oct 9	$1.06	$1.44	53%	0.74	$341.44	$378.56
335/338	378/380	Oct 12	$0.95	$1.55	58%	0.61	$336.55	$378.45
342/345	375/378	Oct 7	$1.09	$1.41	52%	0.77	$343.91	$376.09
340/342	375/378	Oct 9	$1.12	$1.38	51%	0.81	$341.38	$376.12
340/342	372/375	Oct 9	$1.19	$1.31	48%	0.91	$341.31	$373.69
335/338	375/378	Oct 12	$1.01	$1.49	55%	0.68	$336.49	$376.01
335/338	370/372	Oct 12	$1.15	$1.35	49%	0.85	$336.35	$371.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 395 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 23	$0.12	$4.88	10%	40.67
$305.00	$315.00	$325.00	Nov 6	$0.48	$9.52	12%	19.83
$350.00	$352.50	$355.00	Sep 30	$0.86	$1.64	58%	1.91
$352.50	$355.00	$357.50	Sep 30	$0.81	$1.69	56%	2.09
$347.50	$350.00	$352.50	Sep 30	$0.31	$2.19	29%	7.06

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$357.50	$360.00	Sep 30	$0.18	$2.32	27%	12.89
$365.00	$370.00	$375.00	Oct 30	$0.07	$4.93	8%	70.43
$360.00	$365.00	$370.00	Nov 6	$0.07	$4.93	7%	70.43
$350.00	$352.50	$355.00	Sep 30	$0.87	$1.63	58%	1.87
$352.50	$355.00	$357.50	Sep 30	$0.83	$1.67	56%	2.01

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 346 found (best net $-7.07, 338 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$350.00	1:2	Sep 30	-$1.46	$1.04
$360.00	$362.50	1:2	Sep 30	$0.00	$2.50
$362.50	$365.00	1:2	Sep 30	$0.00	$2.50
$367.50	$370.00	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	-$7.07	$12.93
$360.00	$357.50	1:2	Sep 30	-$1.71	$0.79
$305.00	$290.00	1:2	Oct 14	-$0.07	$14.93
$347.50	$345.00	1:2	Sep 30	-$0.02	$2.48
$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 4.41%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$365.00	Nov 6	$15.60	0.45	3.2%	4.41%	7.60%	79	151
$360.00	Nov 6	$17.65	0.48	1.8%	4.99%	6.77%	104	151
$355.00	Nov 6	$19.85	0.52	0.4%	5.61%	5.98%	817	151
$370.00	Nov 6	$13.75	0.41	4.6%	3.89%	8.49%	240	392
$375.00	Nov 6	$12.10	0.37	6.0%	3.42%	9.44%	68	315
$380.00	Nov 6	$10.60	0.34	7.4%	3.00%	10.43%	73	335
$385.00	Nov 6	$9.30	0.31	8.8%	2.63%	11.48%	64	178
$360.00	Oct 30	$16.00	0.47	1.8%	4.52%	6.30%	442	1.5K
$355.00	Oct 30	$18.20	0.52	0.4%	5.15%	5.51%	420	1.6K
$365.00	Oct 30	$14.00	0.43	3.2%	3.96%	7.15%	557	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 1,296,017

Total Puts 898,662

Put/Call Ratio 0.69

Net Difference 397,355

Prior's Put/Call Breakdown

Total Calls 728,590

Total Puts 472,218

Put/Call Ratio 0.65

Net Difference 256,372

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