TSLA - Options Database

TSLA

TESLA INC

$354.81 +0.56%

$354.68 (-0.04%)🌙

as of 09/30 04:01 PM

(9/30 15:18) ◀

Wednesday, September 30, 2026 (4:00pm)

▶ (9/30 23:35)

◀ 9/30 16:01 ▶

Option Volume

Detail

ℹ

Current (09/30 4:00pm) 2,801,145

Calls: 1,647,002 (59%)

Puts: 1,154,143 (41%)

Prior (09/29) 1,513,737

Calls: 917,131 (61%)

Puts: 596,606 (39%)

Current vs Prior +85.05%

Calls: +79.58% (Calls)

Puts: +93.45% (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 +25.84%

Calls: +18.70%

Puts: +37.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 4:00pm) $973.41M

Calls: $755.82M (78%)

Puts: $217.59M (22%)

Prior (09/29) $624.15M

Calls: $335.66M (54%)

Puts: $288.49M (46%)

Current vs Prior +55.96%

Calls: +125.17%

Puts: -24.57%

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 +27.24%

Calls: +54.62%

Puts: -21.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 4:00pm) 0.70

Prior (09/29) 0.65

Current vs Prior +7.72%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +12.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 4:00pm) 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 0.76% | 3.35%3.35% | 5.19%7.05% | 13.61%

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

Current vs Prior +60.52% | +6.12%-10.90% | -6.92%-2.16% | +0.76%

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

Current vs 7-Day Avg +54.19% | +16.02%+9.61% | -10.49%+2.02% | +1.67%

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

Current vs 7-Day Eod +60.52% | +6.12%-10.90% | -6.92%-2.16% | +0.76%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.00% | 4.92%

Calls: 2.31% | 5.19%

Puts: 3.70% | 4.65%

Prior 2.69% | 2.27%

Calls: 2.47% | 2.39%

Puts: 2.90% | 2.15%

Current vs Prior +11.52% | +116.74%

Prior 7-Day Avg 3.46% | 2.27%

Calls: 3.94% | 2.26%

Puts: 2.97% | 2.29%

Current vs 7-Day Avg -13.19% | +116.33%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($755.82M) vs puts ($217.59M). Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 85% 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 549 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Oct 16	11.05	11.20	$11.13	1.3%	440	0.48	939
$400.00	Oct 30	5.40	5.50	$5.45	1.8%	3.0K	0.21	5.6K
$310.00	Oct 16	45.90	46.80	$46.35	1.9%	22	0.94	2.0K
$320.00	Oct 16	36.80	37.55	$37.17	2.0%	120	0.89	1.6K
$360.00	Oct 23	14.70	15.00	$14.85	2.0%	602	0.48	793

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 30	20.70	21.00	$20.85	1.4%	82	0.52	955
$340.00	Oct 23	9.55	9.70	$9.63	1.6%	680	0.33	974
$350.00	Oct 16	9.40	9.55	$9.48	1.6%	8.6K	0.42	8.7K
$345.00	Oct 23	11.55	11.75	$11.65	1.7%	529	0.38	791
$335.00	Oct 23	7.80	7.95	$7.88	1.9%	138	0.29	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.38, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Oct 2	0.23	0.25	$0.24	8.3%	527	0.04	4.5K
$390.00	Oct 2	0.19	0.21	$0.20	10.0%	7.2K	0.03	16.6K
$380.00	Oct 2	0.43	0.45	$0.44	4.5%	13.3K	0.07	13.7K
$382.50	Oct 2	0.34	0.37	$0.36	8.3%	1.9K	0.05	5.1K
$385.00	Oct 2	0.29	0.30	$0.30	3.3%	3.1K	0.04	15.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$322.50	Oct 2	0.12	0.14	$0.13	15.4%	629	0.02	761
$332.50	Oct 2	0.31	0.33	$0.32	6.3%	2.8K	0.05	1.2K
$327.50	Oct 2	0.19	0.20	$0.20	5.0%	827	0.03	804
$330.00	Oct 2	0.24	0.25	$0.25	4.0%	6.0K	0.04	2.4K
$335.00	Oct 2	0.42	0.46	$0.44	9.1%	5.0K	0.07	4.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 30	66.10	70.25	$68.18	6.1%	114	1.00	59
$290.00	Sep 30	61.10	66.65	$63.88	8.7%	87	1.00	171
$295.00	Sep 30	56.10	60.95	$58.53	8.3%	64	1.00	35
$300.00	Sep 30	51.65	56.15	$53.90	8.3%	71	1.00	19
$302.50	Sep 30	48.90	53.50	$51.20	9.0%	158	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Oct 9	54.55	57.35	$55.95	5.0%	23	1.00	353
$412.50	Oct 9	56.55	59.85	$58.20	5.7%	4	1.00	--
$415.00	Oct 9	58.80	62.30	$60.55	5.8%	1	1.00	13
$420.00	Oct 9	64.65	66.40	$65.53	2.7%	9	1.00	37
$395.00	Sep 30	38.35	43.40	$40.88	12.4%	23	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 827 active (total vol 2.5M, top 255.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Sep 30	2.00	2.72	$2.36	30.5%	230.5K	1.00	3.6K
$355.00	Sep 30	0.11	0.15	$0.13	30.8%	226.1K	0.35	7.1K
$350.00	Sep 30	4.40	5.25	$4.83	17.6%	205.8K	1.00	1.2K
$347.50	Sep 30	7.00	7.75	$7.38	10.2%	75.7K	1.00	329
$360.00	Sep 30	0.00	0.01	$0.01	100.0%	69.3K	0.01	10.2K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 30	0.01	$0.01	100.0%	255.1K	0.01	7.8K
$347.50	Sep 30	0.01	$0.01	100.0%	192.2K	0.01	4.5K
$345.00	Sep 30	0.01	$0.01	100.0%	126.3K	0.00	2.9K
$352.50	Sep 30	0.01	$0.01	100.0%	118.3K	0.01	6.2K
$342.50	Sep 30	0.01	$0.01	100.0%	38.0K	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 3.72, avg 6.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$325.00	$327.50	Sep 30	$1.20	$1.30	$1.20	100%	1.08	$326.20
$315.00	$317.50	Sep 30	$1.45	$1.05	$1.45	100%	0.72	$316.45
$340.00	$345.00	Nov 6	$2.18	$2.82	$2.18	65%	1.29	$342.18
$360.00	$365.00	Nov 6	$1.48	$3.52	$1.48	49%	2.38	$361.48
$340.00	$342.50	Oct 9	$1.12	$1.38	$1.12	76%	1.23	$341.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$377.50	Sep 30	$0.53	$1.97	$0.53	100%	3.72	$379.47
$390.00	$387.50	Sep 30	$1.02	$1.48	$1.02	100%	1.45	$388.98
$355.00	$350.00	Oct 23	$1.43	$3.57	$1.43	48%	2.50	$353.57
$365.00	$362.50	Oct 2	$1.15	$1.35	$1.15	76%	1.17	$363.85
$370.00	$367.50	Oct 2	$1.40	$1.10	$1.40	84%	0.79	$368.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 1.13, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$362.50	Oct 12	$1.48	$1.48	$1.02	58%	1.45	$361.48
$357.50	$360.00	Oct 14	$1.52	$1.52	$0.98	53%	1.55	$359.02
$357.50	$360.00	Oct 12	$1.42	$1.42	$1.08	54%	1.31	$358.92
$357.50	$360.00	Oct 16	$1.48	$1.48	$1.02	52%	1.45	$358.98
$382.50	$385.00	Oct 14	$0.68	$0.68	$1.82	81%	0.37	$383.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 23	$2.65	$2.65	$2.35	57%	1.13	$347.35
$340.00	$335.00	Oct 30	$2.25	$2.25	$2.75	65%	0.82	$337.75
$352.50	$350.00	Oct 9	$1.65	$1.65	$0.85	56%	1.94	$350.85
$350.00	$345.00	Nov 6	$2.60	$2.60	$2.40	57%	1.08	$347.40
$330.00	$325.00	Nov 6	$1.80	$1.80	$3.20	72%	0.56	$328.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.04, cheapest $5.02)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 30	Oct 2	$5.02	20.7%	50.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 30	Oct 2	$5.05	20.7%	50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.14% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Sep 30	$0.13	$0.35	$0.48	$354.52	$355.48	0.14%
$352.50	Sep 30	$2.36	$0.01	$2.37	$350.13	$354.87	0.67%
$357.50	Sep 30	$0.01	$2.72	$2.73	$354.77	$360.23	0.77%
$350.00	Sep 30	$4.83	$0.01	$4.84	$345.16	$354.84	1.36%
$360.00	Sep 30	$0.01	$5.25	$5.26	$354.74	$365.26	1.48%
$347.50	Sep 30	$7.38	$0.01	$7.39	$340.11	$354.89	2.08%
$362.50	Sep 30	$0.01	$7.60	$7.61	$354.89	$370.11	2.14%
$345.00	Sep 30	$9.60	$0.01	$9.61	$335.39	$354.61	2.71%
$355.00	Oct 2	$5.15	$5.40	$10.55	$344.45	$365.55	2.97%
$365.00	Sep 30	$0.01	$10.55	$10.56	$354.44	$375.56	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.89% of stock, avg 4.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$342.50	Oct 2	$1.96	$1.19	$3.15	$339.35	$368.15
$365.00	$345.00	Oct 2	$1.96	$1.68	$3.64	$341.36	$368.64
$362.50	$342.50	Oct 2	$2.54	$1.19	$3.73	$338.77	$366.23
$365.00	$347.50	Oct 2	$1.96	$2.19	$4.15	$343.35	$369.15
$362.50	$345.00	Oct 2	$2.54	$1.68	$4.22	$340.78	$366.72
$362.50	$347.50	Oct 2	$2.54	$2.19	$4.73	$342.77	$367.23
$367.50	$345.00	Oct 5	$2.29	$2.50	$4.79	$340.21	$372.29
$360.00	$342.50	Oct 2	$3.22	$1.19	$4.41	$338.09	$364.41
$365.00	$345.00	Oct 5	$2.85	$2.50	$5.35	$339.65	$370.35
$360.00	$345.00	Oct 2	$3.22	$1.68	$4.90	$340.10	$364.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 500 found (best R:R 1.10, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
342/345	378/380	Oct 7	$1.31	$1.19	54%	1.10	$343.69	$378.81
325/330	400/405	Nov 6	$2.73	$2.27	49%	1.20	$327.27	$402.73
315/320	395/400	Oct 30	$2.34	$2.66	56%	0.88	$317.66	$397.34
330/332	378/380	Oct 7	$0.85	$1.65	72%	0.52	$331.65	$378.35
342/345	370/372	Oct 7	$1.46	$1.04	46%	1.40	$343.54	$371.46
320/325	395/400	Oct 30	$2.45	$2.55	53%	0.96	$322.55	$397.45
330/332	368/370	Oct 9	$1.24	$1.26	53%	0.98	$331.26	$368.74
325/330	390/395	Nov 6	$2.90	$2.10	44%	1.38	$327.10	$392.90
330/332	370/372	Oct 7	$1.00	$1.50	63%	0.67	$331.50	$371.00
325/330	395/400	Nov 6	$2.75	$2.25	46%	1.22	$327.25	$397.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 360 found (best R:R 9.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$352.50	$355.00	Sep 30	$0.24	$2.26	65%	9.42
$355.00	$357.50	$360.00	Sep 30	$0.12	$2.38	34%	19.83
$340.00	$345.00	$350.00	Oct 23	$0.05	$4.95	10%	99.00
$352.50	$355.00	$357.50	Sep 30	$2.11	$0.39	99%	0.18
$380.00	$385.00	$390.00	Oct 23	$0.05	$4.95	7%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$352.50	$355.00	Sep 30	$0.34	$2.16	64%	6.35
$355.00	$357.50	$360.00	Sep 30	$0.16	$2.34	34%	14.63
$352.50	$355.00	$357.50	Sep 30	$2.03	$0.47	97%	0.23
$347.50	$350.00	$352.50	Oct 2	$0.08	$2.42	15%	30.25
$352.50	$355.00	$357.50	Oct 2	$0.08	$2.42	15%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 366 found (best net $-12.16, 361 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$350.00	1:2	Sep 30	-$2.28	$0.22
$357.50	$360.00	1:2	Sep 30	-$0.01	$2.49
$360.00	$362.50	1:2	Sep 30	-$0.01	$2.49
$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	-$12.16	$5.34
$360.00	$357.50	1:2	Sep 30	-$0.19	$2.31
$402.50	$385.00	1:2	Oct 12	-$15.37	$2.13
$300.00	$290.00	1:2	Oct 14	-$0.17	$9.83
$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. 171 found (best yield 4.55%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$365.00	Nov 6	$16.15	0.45	2.9%	4.55%	7.42%	79	151
$370.00	Nov 6	$14.30	0.42	4.3%	4.03%	8.31%	303	392
$355.00	Nov 6	$20.40	0.53	0.1%	5.75%	5.80%	953	151
$375.00	Nov 6	$12.60	0.38	5.7%	3.55%	9.24%	96	315
$380.00	Nov 6	$11.05	0.35	7.1%	3.11%	10.21%	139	335
$360.00	Nov 6	$16.85	0.49	1.5%	4.75%	6.21%	116	151
$385.00	Nov 6	$9.70	0.32	8.5%	2.73%	11.24%	65	178
$360.00	Oct 30	$16.65	0.48	1.5%	4.69%	6.16%	527	1.5K
$365.00	Oct 30	$14.35	0.44	2.9%	4.04%	6.92%	783	1.4K
$390.00	Nov 6	$8.50	0.29	9.9%	2.40%	12.31%	52	189

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 1,647,002

Total Puts 1,154,143

Put/Call Ratio 0.70

Net Difference 492,859

Prior's Put/Call Breakdown

Total Calls 917,131

Total Puts 596,606

Put/Call Ratio 0.65

Net Difference 320,525

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