TSLA - Options Database

TSLA

TESLA INC

$366.75 +2.42%

(9/17 15:01) ◀

Thursday, September 17, 2026 (3:18pm)

▶ (9/17 16:01)

◀ 9/17 15:18 ▶

Option Volume

Detail

ℹ

Current (09/17) 2,137,025

Calls: 1,294,628 (61%)

Puts: 842,397 (39%)

Prior (09/16) 2,479,170

Calls: 1,402,520 (57%)

Puts: 1,076,650 (43%)

Current vs Prior -13.80%

Calls: -7.69% (Calls)

Puts: -21.76% (Puts)

Prior 7-Day Total 13,857,630

Calls: 8,056,340 (58%)

Puts: 5,801,290 (42%)

Prior 7-Day Average 2,309,605

Calls: 1,150,905 (58%)

Puts: 828,755 (42%)

Current vs Prior 7-Day Avg -7.47%

Calls: +12.49%

Puts: +1.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17) $1.11B

Calls: $591.76M (53%)

Puts: $520.72M (47%)

Prior (09/16) $799.13M

Calls: $390.93M (49%)

Puts: $408.20M (51%)

Current vs Prior +39.21%

Calls: +51.37%

Puts: +27.56%

Prior 7-Day Total $4.67B

Calls: $2.44B (52%)

Puts: $2.24B (48%)

Prior 7-Day Average $778.91M

Calls: $348.25M (52%)

Puts: $319.38M (48%)

Current vs Prior 7-Day Avg +42.83%

Calls: +69.92%

Puts: +63.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 0.65

Prior (09/16) 0.77

Current vs Prior -15.24%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -11.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17) 5,887,564

Calls: 3,326,483 (57%)

Puts: 2,561,081 (43%)

Prior (09/16) 5,932,903

Calls: 3,344,830 (56%)

Puts: 2,588,073 (44%)

Current vs Prior -0.76%

Prior 7-Day Total 35,482,122

Calls: 20,013,305 (56%)

Puts: 15,468,817 (44%)

Prior 7-Day Average 5,913,687

Calls: 3,335,550 (56%)

Puts: 2,578,136 (44%)

Current vs Prior 7-Day Avg -0.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.27% | 3.17%2.27% | 5.05%2.27% | 10.01%

Prior 3.19% | 3.92%3.19% | 5.61%0.77% | 10.34%

Current vs Prior -28.72% | -19.18%-28.72% | -9.99%+195.74% | -3.18%

Prior 7-Day Avg 2.78% | 3.84%2.91% | 5.49%3.28% | 10.57%

Current vs 7-Day Avg -18.16% | -17.35%-21.87% | -7.92%-30.67% | -5.32%

Prior 7-Day Eod 3.19% | 3.92%3.19% | 5.61%0.77% | 10.34%

Current vs 7-Day Eod -28.72% | -19.18%-28.72% | -9.99%+195.74% | -3.18%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.77% | 2.19%

Calls: 2.22% | 1.63%

Puts: 1.31% | 2.74%

Prior 2.63% | 2.19%

Calls: 2.74% | 1.56%

Puts: 2.53% | 2.81%

Current vs Prior -32.70% | +0.00%

Prior 7-Day Avg 2.88% | 2.23%

Calls: 2.38% | 2.28%

Puts: 3.39% | 2.17%

Current vs 7-Day Avg -38.61% | -1.57%

Liquidity Good

Add Card

🤖 AI Insights

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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 740 of results (avg 3.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	21.15	21.30	$21.23	0.7%	1.3K	0.59	4.8K
$360.00	Sep 25	12.55	12.65	$12.60	0.8%	2.5K	0.64	2.4K
$365.00	Oct 16	18.50	18.65	$18.58	0.8%	1.8K	0.54	3.0K
$362.50	Sep 25	11.05	11.15	$11.10	0.9%	1.4K	0.59	1.1K
$360.00	Oct 2	16.45	16.60	$16.52	0.9%	527	0.61	16.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Sep 25	18.65	18.80	$18.73	0.8%	275	0.74	43
$365.00	Oct 2	11.25	11.35	$11.30	0.9%	1.0K	0.46	537
$440.00	Sep 18	73.00	73.65	$73.33	0.9%	1.7K	1.00	294
$380.00	Sep 25	16.75	16.90	$16.83	0.9%	240	0.71	516
$410.00	Sep 18	43.05	43.45	$43.25	0.9%	2.0K	1.00	523

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.37, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 18	0.15	0.16	$0.16	6.3%	30.5K	0.04	15.0K
$382.50	Sep 18	0.22	0.23	$0.23	4.3%	33.6K	0.06	12.9K
$387.50	Sep 18	0.11	0.12	$0.12	8.3%	10.2K	0.03	4.1K
$380.00	Sep 18	0.35	0.36	$0.36	2.8%	99.4K	0.08	22.1K
$390.00	Sep 18	0.08	0.09	$0.09	11.1%	30.6K	0.02	19.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	0.18	0.19	$0.19	5.3%	24.2K	0.04	18.1K
$347.50	Sep 18	0.13	0.14	$0.14	7.1%	4.8K	0.03	3.1K
$352.50	Sep 18	0.27	0.28	$0.28	3.6%	10.5K	0.06	2.6K
$355.00	Sep 18	0.43	0.44	$0.44	2.3%	31.7K	0.10	7.2K
$345.00	Sep 18	0.10	0.11	$0.11	9.1%	5.1K	0.02	7.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 383 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 18	70.80	72.65	$71.72	2.6%	99	1.00	137
$297.50	Sep 18	69.00	70.30	$69.65	1.9%	92	1.00	36
$300.00	Sep 18	66.00	67.10	$66.55	1.7%	159	1.00	2.4K
$302.50	Sep 18	63.60	64.70	$64.15	1.7%	181	1.00	3
$305.00	Sep 18	61.30	62.50	$61.90	1.9%	123	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Sep 18	23.05	23.50	$23.28	1.9%	304	1.00	4.7K
$392.50	Sep 18	25.55	26.00	$25.78	1.7%	291	1.00	18
$395.00	Sep 18	28.00	28.50	$28.25	1.8%	1.3K	1.00	855
$397.50	Sep 18	30.55	31.00	$30.78	1.5%	42	1.00	--
$400.00	Sep 18	33.05	33.50	$33.28	1.4%	13.4K	1.00	4.7K

Most actively traded options today. High liquidity = easy entry/exit. 831 active (total vol 2.0M, top 173.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	2.16	2.18	$2.17	0.9%	173.0K	0.36	21.9K
$375.00	Sep 18	0.91	0.92	$0.92	1.1%	139.3K	0.19	14.8K
$380.00	Sep 18	0.35	0.36	$0.36	2.8%	99.4K	0.08	22.1K
$365.00	Sep 18	4.45	4.55	$4.50	2.2%	88.2K	0.59	8.5K
$372.50	Sep 18	1.41	1.44	$1.42	2.1%	85.6K	0.27	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	2.63	2.67	$2.65	1.5%	96.2K	0.41	3.4K
$360.00	Sep 18	1.12	1.15	$1.14	2.6%	90.7K	0.22	12.9K
$370.00	Sep 18	5.25	5.35	$5.30	1.9%	75.9K	0.64	4.5K
$367.50	Sep 18	3.80	3.85	$3.83	1.3%	64.1K	0.53	1.1K
$362.50	Sep 18	1.75	1.78	$1.77	1.7%	62.3K	0.31	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 5.2%, max 9.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	45.3%	41.3%	9.6%	12.8K	3.6K
$372.50	Sep 18	Oct 2	45.5%	43.1%	5.5%	86.1K	9.2K
$360.00	Sep 18	Oct 30	45.8%	43.8%	4.7%	17.8K	11.8K
$367.50	Sep 18	Oct 2	45.0%	43.2%	4.3%	82.5K	9.9K
$365.00	Sep 18	Oct 30	44.7%	43.8%	2.1%	88.3K	8.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	45.3%	41.3%	9.6%	62.7K	2.9K
$372.50	Sep 18	Oct 2	45.5%	43.1%	5.5%	17.6K	561
$360.00	Sep 18	Oct 30	45.8%	43.8%	4.7%	90.8K	13.2K
$367.50	Sep 18	Oct 2	45.0%	43.2%	4.3%	65.1K	1.2K
$365.00	Sep 18	Oct 30	44.7%	43.8%	2.1%	96.4K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 396 found (best R:R 1.63, avg 6.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$307.50	Sep 25	$0.95	$1.55	$0.95	98%	1.63	$305.95
$325.00	$327.50	Sep 21	$1.30	$1.20	$1.30	98%	0.92	$326.30
$335.00	$337.50	Sep 21	$1.60	$0.90	$1.60	97%	0.56	$336.60
$340.00	$345.00	Oct 23	$3.18	$1.82	$3.18	73%	0.57	$343.18
$390.00	$395.00	Oct 30	$1.42	$3.58	$1.42	38%	2.52	$391.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$407.50	$405.00	Sep 23	$1.25	$1.25	$1.25	94%	1.00	$406.25
$300.00	$295.00	Oct 16	$0.19	$4.81	$0.19	6%	25.32	$299.81
$305.00	$300.00	Oct 9	$0.16	$4.84	$0.16	5%	30.25	$304.84
$305.00	$300.00	Oct 16	$0.24	$4.76	$0.24	7%	19.83	$304.76
$310.00	$305.00	Oct 9	$0.21	$4.79	$0.21	6%	22.81	$309.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.96, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$372.50	Sep 18	$0.75	$0.75	$1.75	64%	0.43	$370.75
$375.00	$377.50	Sep 18	$0.35	$0.35	$2.15	81%	0.16	$375.35
$367.50	$370.00	Sep 18	$1.03	$1.03	$1.47	53%	0.70	$368.53
$372.50	$375.00	Sep 18	$0.50	$0.50	$2.00	73%	0.25	$373.00
$377.50	$380.00	Sep 18	$0.21	$0.21	$2.29	87%	0.09	$377.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 30	$2.45	$2.45	$2.55	54%	0.96	$362.55
$360.00	$355.00	Oct 23	$2.20	$2.20	$2.80	58%	0.79	$357.80
$360.00	$355.00	Oct 30	$2.22	$2.22	$2.78	58%	0.80	$357.78
$365.00	$360.00	Oct 23	$2.40	$2.40	$2.60	54%	0.92	$362.60
$350.00	$345.00	Oct 30	$1.85	$1.85	$3.15	65%	0.59	$348.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.59, cheapest $1.48)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 21	$1.50	45.3%	33.3%
$365.00	Sep 18	Sep 21	$1.65	44.7%	33.0%
$370.00	Sep 18	Sep 21	$1.63	45.2%	34.1%
$367.50	Sep 18	Sep 21	$1.65	45.0%	33.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 21	$1.48	45.3%	33.3%
$365.00	Sep 18	Sep 21	$1.60	44.7%	33.0%
$370.00	Sep 18	Sep 21	$1.60	45.2%	34.1%
$367.50	Sep 18	Sep 21	$1.65	45.0%	33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.92% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.50	Sep 18	$3.20	$3.83	$7.03	$360.47	$374.53	1.92%
$365.00	Sep 18	$4.50	$2.65	$7.15	$357.85	$372.15	1.95%
$370.00	Sep 18	$2.17	$5.30	$7.47	$362.53	$377.47	2.04%
$362.50	Sep 18	$6.13	$1.77	$7.90	$354.60	$370.40	2.15%
$372.50	Sep 18	$1.42	$7.08	$8.50	$364.00	$381.00	2.32%
$360.00	Sep 18	$7.98	$1.14	$9.12	$350.88	$369.12	2.49%
$375.00	Sep 18	$0.92	$9.02	$9.94	$365.06	$384.94	2.71%
$367.50	Sep 21	$4.85	$5.48	$10.33	$357.17	$377.83	2.82%
$365.00	Sep 21	$6.15	$4.25	$10.40	$354.60	$375.40	2.84%
$370.00	Sep 21	$3.80	$6.90	$10.70	$359.30	$380.70	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$355.00	Sep 18	$0.57	$0.44	$1.01	$353.99	$378.51
$377.50	$357.50	Sep 18	$0.57	$0.71	$1.28	$356.22	$378.78
$375.00	$355.00	Sep 18	$0.92	$0.44	$1.36	$353.64	$376.36
$375.00	$357.50	Sep 18	$0.92	$0.71	$1.63	$355.87	$376.63
$377.50	$360.00	Sep 18	$0.57	$1.14	$1.71	$358.29	$379.21
$375.00	$360.00	Sep 18	$0.92	$1.14	$2.06	$357.94	$377.06
$372.50	$355.00	Sep 18	$1.42	$0.44	$1.86	$353.14	$374.36
$372.50	$357.50	Sep 18	$1.42	$0.71	$2.13	$355.37	$374.63
$372.50	$360.00	Sep 18	$1.42	$1.14	$2.56	$357.44	$375.06
$377.50	$362.50	Sep 18	$0.57	$1.77	$2.34	$360.16	$379.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 0.85, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/342	385/388	Oct 2	$1.15	$1.35	49%	0.85	$341.35	$386.15
342/345	385/388	Oct 2	$1.20	$1.30	47%	0.92	$343.80	$386.20
350/352	390/392	Sep 25	$0.89	$1.61	59%	0.55	$351.61	$390.89
335/338	385/388	Oct 2	$1.03	$1.47	53%	0.70	$336.47	$386.03
340/342	382/385	Oct 2	$1.20	$1.30	46%	0.92	$341.30	$383.70
350/352	385/388	Sep 25	$1.02	$1.48	54%	0.69	$351.48	$386.02
350/352	390/392	Sep 23	$0.67	$1.83	68%	0.37	$351.83	$390.67
358/360	390/392	Sep 23	$1.02	$1.48	54%	0.69	$358.98	$391.02
350/352	388/390	Sep 23	$0.73	$1.77	65%	0.41	$351.77	$388.23
358/360	388/390	Sep 23	$1.08	$1.42	51%	0.76	$358.92	$388.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 458 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 23	$0.24	$9.76	7%	40.67
$345.00	$350.00	$355.00	Oct 16	$0.13	$4.87	9%	37.46
$330.00	$335.00	$340.00	Oct 23	$0.07	$4.93	6%	70.43
$400.00	$405.00	$410.00	Oct 30	$0.05	$4.95	5%	99.00
$325.00	$330.00	$335.00	Oct 30	$0.07	$4.93	6%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$395.00	$400.00	Oct 2	$0.12	$4.88	8%	40.67
$400.00	$405.00	$410.00	Oct 2	$0.06	$4.94	6%	82.33
$370.00	$372.50	$375.00	Sep 18	$0.16	$2.34	18%	14.62
$405.00	$410.00	$415.00	Oct 16	$0.06	$4.94	5%	82.33
$370.00	$375.00	$380.00	Oct 16	$0.17	$4.83	9%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 334 found (best net $-4.46, 334 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$375.00	$377.50	1:2	Sep 18	-$0.22	$2.28
$372.50	$375.00	1:2	Sep 18	-$0.42	$2.08
$377.50	$380.00	1:2	Sep 18	-$0.15	$2.35
$370.00	$372.50	1:2	Sep 18	-$0.67	$1.83
$380.00	$382.50	1:2	Sep 18	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$387.50	1:2	Sep 30	-$4.46	$18.04
$360.00	$357.50	1:2	Sep 18	-$0.28	$2.22
$357.50	$355.00	1:2	Sep 18	-$0.17	$2.33
$362.50	$360.00	1:2	Sep 18	-$0.51	$1.99
$355.00	$352.50	1:2	Sep 18	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 5.39%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 30	$19.75	0.48	2.2%	5.39%	7.63%	56	105
$380.00	Oct 30	$17.70	0.45	3.6%	4.83%	8.44%	266	584
$370.00	Oct 30	$21.95	0.51	0.9%	5.99%	6.87%	369	196
$385.00	Oct 30	$15.95	0.41	5.0%	4.35%	9.33%	38	92
$390.00	Oct 30	$14.20	0.38	6.3%	3.87%	10.21%	407	184
$395.00	Oct 30	$12.70	0.35	7.7%	3.46%	11.17%	46	58
$400.00	Oct 30	$11.35	0.33	9.1%	3.09%	12.16%	395	923
$375.00	Oct 23	$17.65	0.47	2.2%	4.81%	7.06%	362	209
$405.00	Oct 30	$10.05	0.30	10.4%	2.74%	13.17%	66	75
$370.00	Oct 23	$19.80	0.51	0.9%	5.40%	6.28%	1.6K	619

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 1,294,628

Total Puts 842,397

Put/Call Ratio 0.65

Net Difference 452,231

Prior's Put/Call Breakdown

Total Calls 1,402,520

Total Puts 1,076,650

Put/Call Ratio 0.77

Net Difference 325,870

Prior 7-Day Put/Call Summary

Total Calls 8,056,340

Total Puts 5,801,290

Average Put/Call Ratio 0.73

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