TSLA - Options Database

TSLA

TESLA INC

$352.78 -0.02%

(9/30 14:01) ◀

Wednesday, September 30, 2026 (3:00pm)

▶ (9/30 15:14)

◀ 9/30 15:01 ▶

Option Volume

Detail

ℹ

Current (09/30 3:00pm) 2,484,390

Calls: 1,446,334 (58%)

Puts: 1,038,056 (42%)

Prior (09/29) 1,329,639

Calls: 806,860 (61%)

Puts: 522,779 (39%)

Current vs Prior +86.85%

Calls: +79.25% (Calls)

Puts: +98.56% (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 +11.61%

Calls: +4.24%

Puts: +23.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 3:00pm) $780.60M

Calls: $569.58M (73%)

Puts: $211.02M (27%)

Prior (09/29) $569.41M

Calls: $325.89M (57%)

Puts: $243.52M (43%)

Current vs Prior +37.09%

Calls: +74.78%

Puts: -13.35%

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 +2.04%

Calls: +16.52%

Puts: -23.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 3:00pm) 0.72

Prior (09/29) 0.65

Current vs Prior +10.77%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +15.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 3:00pm) 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 0.95% | 3.34%3.34% | 5.47%7.16% | 13.59%

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

Current vs Prior -54.61% | -11.00%-10.99% | -1.86%-0.69% | +0.65%

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

Current vs 7-Day Avg -56.40% | -2.69%+9.50% | -5.63%+3.55% | +1.55%

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

Current vs 7-Day Eod -54.61% | -11.00%-10.99% | -1.86%-0.69% | +0.65%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.07% | 1.70%

Calls: 3.09% | 1.83%

Puts: 5.06% | 1.57%

Prior 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Current vs Prior +51.30% | -25.11%

Prior 7-Day Avg 3.46% | 2.27%

Calls: 3.94% | 2.26%

Puts: 2.97% | 2.29%

Current vs 7-Day Avg +17.78% | -25.25%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($569.58M). Above-average activity with volume up 87% vs prior.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
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 692 of results (avg 4.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	19.60	19.75	$19.68	0.8%	245	0.69	2.0K
$355.00	Oct 16	11.25	11.35	$11.30	0.9%	2.4K	0.49	2.4K
$360.00	Oct 30	15.65	15.80	$15.73	1.0%	457	0.47	1.5K
$357.50	Oct 16	10.15	10.25	$10.20	1.0%	327	0.46	939
$347.50	Oct 16	15.00	15.15	$15.08	1.0%	798	0.59	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	47.95	48.30	$48.13	0.7%	161	0.89	7.4K
$352.50	Oct 16	11.40	11.50	$11.45	0.9%	548	0.48	551
$370.00	Oct 16	22.35	22.55	$22.45	0.9%	121	0.69	6.6K
$350.00	Oct 30	16.15	16.30	$16.23	0.9%	392	0.45	978
$360.00	Oct 16	15.60	15.75	$15.68	1.0%	226	0.57	10.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 30	0.16	0.17	$0.17	5.9%	183.7K	0.16	7.1K
$352.50	Sep 30	0.95	0.98	$0.97	3.1%	210.2K	0.57	3.6K
$385.00	Oct 2	0.19	0.20	$0.20	5.0%	2.7K	0.03	15.1K
$377.50	Oct 2	0.37	0.38	$0.38	2.6%	6.8K	0.06	13.6K
$382.50	Oct 2	0.23	0.25	$0.24	8.3%	1.7K	0.04	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	0.07	0.08	$0.08	12.5%	226.9K	0.08	7.8K
$352.50	Sep 30	0.65	0.67	$0.66	3.0%	95.1K	0.43	6.2K
$330.00	Oct 2	0.28	0.30	$0.29	6.9%	5.2K	0.05	2.4K
$327.50	Oct 2	0.21	0.22	$0.22	4.5%	754	0.04	804
$332.50	Oct 2	0.38	0.40	$0.39	5.1%	2.6K	0.06	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	66.60	68.10	$67.35	2.2%	107	1.00	59
$290.00	Sep 30	61.70	64.45	$63.08	4.4%	78	1.00	171
$295.00	Sep 30	56.80	59.45	$58.13	4.6%	61	1.00	35
$300.00	Sep 30	51.90	53.30	$52.60	2.7%	70	1.00	19
$302.50	Sep 30	49.10	50.85	$49.98	3.5%	158	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Oct 2	33.60	35.50	$34.55	5.5%	8	1.00	305
$390.00	Oct 2	36.65	37.95	$37.30	3.5%	37	1.00	1.3K
$392.50	Oct 2	38.85	40.60	$39.73	4.4%	--	1.00	138
$395.00	Oct 2	41.65	43.15	$42.40	3.5%	7	1.00	76
$397.50	Oct 2	44.10	45.65	$44.88	3.5%	--	1.00	71

Most actively traded options today. High liquidity = easy entry/exit. 799 active (total vol 2.3M, top 226.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 30	0.95	0.98	$0.97	3.1%	210.2K	0.57	3.6K
$350.00	Sep 30	2.84	2.91	$2.88	2.4%	200.3K	0.92	1.2K
$355.00	Sep 30	0.16	0.17	$0.17	5.9%	183.7K	0.16	7.1K
$347.50	Sep 30	5.20	5.55	$5.38	6.5%	75.2K	1.00	329
$360.00	Sep 30	0.01	0.02	$0.02	50.0%	61.9K	0.01	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	0.07	0.08	$0.08	12.5%	226.9K	0.08	7.8K
$347.50	Sep 30	0.01	0.02	$0.02	50.0%	187.0K	0.02	4.5K
$345.00	Sep 30	0.00	0.01	$0.01	100.0%	125.6K	0.01	2.9K
$352.50	Sep 30	0.65	0.67	$0.66	3.0%	95.1K	0.43	6.2K
$342.50	Sep 30	0.00	0.01	$0.01	100.0%	37.9K	0.00	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 16.0%, max 21.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	47.9%	39.6%	21.1%	211.5K	4.1K
$355.00	Sep 30	Nov 6	50.9%	46.0%	10.8%	184.5K	7.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 30	Oct 16	47.9%	39.6%	21.1%	95.6K	6.8K
$355.00	Sep 30	Nov 6	50.9%	46.0%	10.8%	25.0K	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 0.59, avg 6.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$330.00	Nov 6	$3.15	$1.85	$3.15	75%	0.59	$328.15
$340.00	$342.50	Oct 14	$1.20	$1.30	$1.20	70%	1.08	$341.20
$325.00	$330.00	Oct 30	$3.25	$1.75	$3.25	76%	0.54	$328.25
$337.50	$340.00	Oct 14	$1.35	$1.15	$1.35	74%	0.85	$338.85
$340.00	$345.00	Oct 30	$2.68	$2.32	$2.68	64%	0.87	$342.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 14	$2.95	$2.05	$2.95	65%	0.69	$362.05
$380.00	$375.00	Nov 6	$3.12	$1.88	$3.12	66%	0.60	$376.88
$305.00	$290.00	Oct 14	$0.22	$14.78	$0.22	4%	67.18	$304.78
$355.00	$352.50	Oct 14	$1.15	$1.35	$1.15	51%	1.17	$353.85
$305.00	$300.00	Oct 16	$0.16	$4.84	$0.16	5%	30.25	$304.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 0.40, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$357.50	Sep 30	$0.13	$0.13	$2.37	84%	0.05	$355.13
$365.00	$367.50	Oct 2	$0.38	$0.38	$2.12	80%	0.18	$365.38
$365.00	$367.50	Oct 9	$0.70	$0.70	$1.80	68%	0.39	$365.70
$357.50	$360.00	Oct 2	$0.79	$0.79	$1.71	62%	0.46	$358.29
$370.00	$372.50	Oct 2	$0.21	$0.21	$2.29	88%	0.09	$370.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$320.00	Nov 6	$1.43	$1.43	$3.57	75%	0.40	$323.57
$345.00	$340.00	Oct 23	$2.11	$2.11	$2.89	60%	0.73	$342.89
$350.00	$345.00	Oct 30	$2.38	$2.38	$2.62	55%	0.91	$347.62
$350.00	$345.00	Nov 6	$2.38	$2.38	$2.62	55%	0.91	$347.62
$340.00	$335.00	Nov 6	$1.95	$1.95	$3.05	64%	0.64	$338.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.41, cheapest $4.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 30	Oct 2	$4.48	47.9%	49.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$352.50	Sep 30	Oct 2	$4.34	47.9%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.46% of stock, avg 7.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$352.50	Sep 30	$0.97	$0.66	$1.63	$350.87	$354.13	0.46%
$355.00	Sep 30	$0.17	$2.37	$2.54	$352.46	$357.54	0.72%
$350.00	Sep 30	$2.88	$0.08	$2.96	$347.04	$352.96	0.84%
$357.50	Sep 30	$0.04	$4.55	$4.59	$352.91	$362.09	1.30%
$347.50	Sep 30	$5.38	$0.02	$5.40	$342.10	$352.90	1.53%
$360.00	Sep 30	$0.02	$7.05	$7.07	$352.93	$367.07	2.00%
$345.00	Sep 30	$7.83	$0.01	$7.84	$337.16	$352.84	2.22%
$362.50	Sep 30	$0.01	$9.55	$9.56	$352.94	$372.06	2.71%
$342.50	Sep 30	$10.25	$0.01	$10.26	$332.24	$352.76	2.91%
$352.50	Oct 2	$5.45	$5.00	$10.45	$342.05	$362.95	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$355.00	$350.00	Sep 30	$0.17	$0.08	$0.25	$349.75	$355.25
$355.00	$352.50	Sep 30	$0.17	$0.66	$0.83	$351.67	$355.83
$365.00	$342.50	Oct 2	$1.49	$1.51	$3.00	$339.50	$368.00
$362.50	$342.50	Oct 2	$1.97	$1.51	$3.48	$339.02	$365.98
$365.00	$345.00	Oct 2	$1.49	$2.09	$3.58	$341.42	$368.58
$362.50	$345.00	Oct 2	$1.97	$2.09	$4.06	$340.94	$366.56
$360.00	$342.50	Oct 2	$2.59	$1.51	$4.10	$338.40	$364.10
$365.00	$342.50	Oct 5	$2.30	$2.31	$4.61	$337.89	$369.61
$360.00	$345.00	Oct 2	$2.59	$2.09	$4.68	$340.32	$364.68
$365.00	$347.50	Oct 2	$1.49	$2.86	$4.35	$343.15	$369.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 553 found (best R:R 1.38, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/342	365/368	Oct 9	$1.45	$1.05	38%	1.38	$341.05	$366.45
332/335	378/380	Oct 12	$0.89	$1.61	60%	0.55	$334.11	$378.39
338/340	365/368	Oct 9	$1.35	$1.15	42%	1.17	$338.65	$366.35
342/345	378/380	Oct 7	$1.05	$1.45	54%	0.72	$343.95	$378.55
340/342	375/378	Oct 9	$1.13	$1.37	50%	0.82	$341.37	$376.13
332/335	375/378	Oct 12	$0.94	$1.56	58%	0.60	$334.06	$375.94
338/340	375/378	Oct 9	$1.03	$1.47	54%	0.70	$338.97	$376.03
330/332	378/380	Oct 12	$0.80	$1.70	63%	0.47	$331.70	$378.30
332/335	368/370	Oct 12	$1.15	$1.35	49%	0.85	$333.85	$368.65
332/335	365/368	Oct 9	$1.16	$1.34	49%	0.87	$333.84	$366.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 381 found (best R:R 36.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$305.00	$315.00	$325.00	Nov 6	$0.27	$9.73	12%	36.04
$350.00	$352.50	$355.00	Sep 30	$1.11	$1.39	76%	1.25
$352.50	$355.00	$357.50	Sep 30	$0.67	$1.83	54%	2.73
$335.00	$340.00	$345.00	Oct 23	$0.06	$4.94	10%	82.33
$345.00	$350.00	$355.00	Oct 30	$0.09	$4.91	9%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$352.50	$355.00	$357.50	Sep 30	$0.47	$2.03	54%	4.32
$350.00	$352.50	$355.00	Sep 30	$1.13	$1.37	76%	1.21
$347.50	$350.00	$352.50	Sep 30	$0.52	$1.98	41%	3.81
$320.00	$325.00	$330.00	Nov 6	$0.09	$4.91	7%	54.56
$360.00	$365.00	$370.00	Nov 6	$0.10	$4.90	7%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 351 found (best net $-13.31, 345 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$350.00	1:2	Sep 30	-$0.38	$2.12
$357.50	$360.00	1:2	Sep 30	$0.00	$2.50
$360.00	$362.50	1:2	Sep 30	$0.00	$2.50
$362.50	$365.00	1:2	Sep 30	-$0.01	$2.49
$365.00	$367.50	1:2	Sep 30	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$382.50	1:2	Oct 7	-$13.31	$4.19
$357.50	$355.00	1:2	Sep 30	-$0.19	$2.31
$360.00	$357.50	1:2	Sep 30	-$2.05	$0.45
$305.00	$290.00	1:2	Oct 14	-$0.08	$14.92
$300.00	$290.00	1:2	Oct 12	-$0.15	$9.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 4.92%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Nov 6	$17.35	0.48	2.0%	4.92%	6.96%	109	151
$355.00	Nov 6	$19.50	0.52	0.6%	5.53%	6.16%	877	151
$365.00	Nov 6	$15.30	0.44	3.5%	4.34%	7.80%	79	151
$370.00	Nov 6	$13.50	0.40	4.9%	3.83%	8.71%	246	392
$375.00	Nov 6	$11.90	0.37	6.3%	3.37%	9.67%	93	315
$380.00	Nov 6	$10.40	0.34	7.7%	2.95%	10.66%	77	335
$360.00	Oct 30	$15.65	0.47	2.0%	4.44%	6.48%	457	1.5K
$355.00	Oct 30	$17.80	0.51	0.6%	5.05%	5.67%	478	1.6K
$365.00	Oct 30	$13.65	0.43	3.5%	3.87%	7.33%	571	1.4K
$385.00	Nov 6	$9.10	0.30	9.1%	2.58%	11.71%	64	178

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 1,446,334

Total Puts 1,038,056

Put/Call Ratio 0.72

Net Difference 408,278

Prior's Put/Call Breakdown

Total Calls 806,860

Total Puts 522,779

Put/Call Ratio 0.65

Net Difference 284,081

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