TSLA - Options Database

TSLA

TESLA INC

$364.53 -0.46%

(9/18 15:00) ◀

Friday, September 18, 2026 (3:21pm)

▶ (9/18 15:26)

◀ 9/18 15:21 ▶

Option Volume

Detail

ℹ

Current (09/18) 3,394,069

Calls: 2,034,095 (60%)

Puts: 1,359,974 (40%)

Prior (09/17) 2,268,899

Calls: 1,371,169 (60%)

Puts: 897,730 (40%)

Current vs Prior +49.59%

Calls: +48.35% (Calls)

Puts: +51.49% (Puts)

Prior 7-Day Total 13,184,225

Calls: 7,615,196 (58%)

Puts: 5,569,029 (42%)

Prior 7-Day Average 2,197,370

Calls: 1,087,885 (58%)

Puts: 795,575 (42%)

Current vs Prior 7-Day Avg +54.46%

Calls: +86.98%

Puts: +70.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $842.01M

Calls: $557.06M (66%)

Puts: $284.94M (34%)

Prior (09/17) $1.20B

Calls: $636.24M (53%)

Puts: $564.94M (47%)

Current vs Prior -29.90%

Calls: -12.44%

Puts: -49.56%

Prior 7-Day Total $5.06B

Calls: $2.63B (52%)

Puts: $2.43B (48%)

Prior 7-Day Average $843.49M

Calls: $375.28M (52%)

Puts: $347.72M (48%)

Current vs Prior 7-Day Avg -0.18%

Calls: +48.44%

Puts: -18.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.67

Prior (09/17) 0.65

Current vs Prior +2.12%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -9.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 6,086,265

Calls: 3,417,283 (56%)

Puts: 2,668,982 (44%)

Prior (09/17) 5,887,564

Calls: 3,326,483 (57%)

Puts: 2,561,081 (43%)

Current vs Prior +3.37%

Prior 7-Day Total 35,261,614

Calls: 19,877,749 (56%)

Puts: 15,383,865 (44%)

Prior 7-Day Average 5,876,935

Calls: 3,312,958 (56%)

Puts: 2,563,977 (44%)

Current vs Prior 7-Day Avg +3.56%

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 0.87% | 2.36%0.87% | 4.50%0.87% | 9.57%

Prior 2.21% | 3.07%2.21% | 4.94%2.21% | 9.91%

Current vs Prior -60.56% | -23.27%-60.56% | -8.77%-60.56% | -3.42%

Prior 7-Day Avg 2.60% | 3.63%2.73% | 5.36%2.76% | 10.34%

Current vs 7-Day Avg -66.45% | -35.05%-68.07% | -15.95%-68.40% | -7.46%

Prior 7-Day Eod 2.21% | 3.07%2.21% | 4.94%2.21% | 9.91%

Current vs 7-Day Eod -60.56% | -23.27%-60.56% | -8.77%-60.56% | -3.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.97% | 2.35%

Calls: 0.91% | 2.11%

Puts: 3.03% | 2.60%

Prior 2.47% | 3.55%

Calls: 2.50% | 2.66%

Puts: 2.44% | 4.44%

Current vs Prior -20.24% | -33.80%

Prior 7-Day Avg 2.64% | 2.54%

Calls: 2.47% | 2.46%

Puts: 2.81% | 2.63%

Current vs 7-Day Avg -25.43% | -7.60%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($557.06M). Bullish P/C ratio of 0.67.

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 NEUTRAL

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 712 of results (avg 3.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	10.45	10.50	$10.48	0.5%	4.5K	0.38	9.6K
$350.00	Oct 16	24.85	25.00	$24.93	0.6%	412	0.67	4.5K
$365.00	Oct 16	16.50	16.60	$16.55	0.6%	3.9K	0.52	2.8K
$355.00	Oct 16	21.80	21.95	$21.88	0.7%	1.1K	0.62	2.0K
$380.00	Sep 23	1.43	1.44	$1.44	0.7%	5.5K	0.17	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 16	15.75	15.85	$15.80	0.6%	1.6K	0.48	3.2K
$345.00	Oct 16	7.50	7.55	$7.53	0.7%	701	0.29	2.4K
$362.50	Sep 21	2.65	2.67	$2.66	0.8%	20.6K	0.41	497
$365.00	Oct 2	11.50	11.60	$11.55	0.9%	1.4K	0.49	655
$360.00	Oct 9	11.30	11.40	$11.35	0.9%	666	0.43	471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 18	0.08	0.09	$0.09	11.1%	199.6K	0.09	10.6K
$365.00	Sep 18	0.51	0.53	$0.52	3.8%	355.3K	0.40	9.4K
$385.00	Sep 21	0.11	0.12	$0.12	8.3%	4.5K	0.03	1.5K
$382.50	Sep 21	0.17	0.18	$0.18	5.6%	8.9K	0.04	778
$387.50	Sep 21	0.07	0.08	$0.08	12.5%	1.6K	0.02	719

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 18	0.15	0.16	$0.16	6.3%	234.7K	0.15	4.9K
$365.00	Sep 18	0.97	1.00	$0.99	3.0%	186.3K	0.60	7.3K
$345.00	Sep 21	0.14	0.16	$0.15	13.3%	2.1K	0.03	1.4K
$347.50	Sep 21	0.20	0.21	$0.21	4.8%	2.0K	0.05	1.3K
$350.00	Sep 21	0.29	0.30	$0.30	3.3%	5.1K	0.07	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 387 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Sep 18	70.50	73.20	$71.85	3.8%	43	1.00	10
$295.00	Sep 18	68.10	70.45	$69.28	3.4%	98	1.00	134
$297.50	Sep 18	65.70	67.50	$66.60	2.7%	86	1.00	53
$300.00	Sep 18	63.80	64.85	$64.32	1.6%	351	1.00	2.4K
$302.50	Sep 18	60.05	62.95	$61.50	4.7%	24	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 25	44.85	48.00	$46.43	6.8%	--	1.00	24
$415.00	Sep 25	48.80	54.45	$51.63	10.9%	--	1.00	17
$420.00	Sep 25	54.90	57.25	$56.08	4.2%	3	1.00	6
$425.00	Sep 25	59.60	61.40	$60.50	3.0%	1	1.00	7
$435.00	Oct 2	69.85	74.60	$72.22	6.6%	--	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 850 active (total vol 3.2M, top 355.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.51	0.53	$0.52	3.8%	355.3K	0.40	9.4K
$370.00	Sep 18	0.02	0.03	$0.03	33.3%	263.7K	0.02	23.5K
$367.50	Sep 18	0.08	0.09	$0.09	11.1%	199.6K	0.09	10.6K
$362.50	Sep 18	2.18	2.20	$2.19	0.9%	163.4K	0.85	2.5K
$372.50	Sep 18	0.01	0.02	$0.02	50.0%	115.8K	0.01	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.03	0.05	$0.04	50.0%	242.6K	0.04	25.4K
$362.50	Sep 18	0.15	0.16	$0.16	6.3%	234.7K	0.15	4.9K
$365.00	Sep 18	0.97	1.00	$0.99	3.0%	186.3K	0.60	7.3K
$367.50	Sep 18	2.98	3.15	$3.07	5.5%	76.1K	0.91	3.3K
$357.50	Sep 18	0.02	0.03	$0.03	33.3%	62.6K	0.02	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 23.6%, max 35.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Sep 18	Oct 30	50.4%	42.9%	17.6%	355.4K	9.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	54.0%	39.8%	35.6%	235.4K	5.2K
$365.00	Sep 18	Oct 30	50.4%	42.9%	17.6%	186.3K	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 1.31, avg 5.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$322.50	Sep 21	$1.08	$1.42	$1.08	100%	1.31	$321.08
$312.50	$315.00	Sep 18	$1.18	$1.32	$1.18	100%	1.12	$313.68
$327.50	$330.00	Sep 23	$1.52	$0.98	$1.52	100%	0.64	$329.02
$302.50	$305.00	Sep 25	$1.50	$1.00	$1.50	99%	0.67	$304.00
$312.50	$315.00	Sep 21	$1.58	$0.92	$1.58	100%	0.58	$314.08

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$397.50	$395.00	Sep 23	$1.17	$1.33	$1.17	96%	1.14	$396.33
$415.00	$412.50	Sep 23	$1.48	$1.02	$1.48	99%	0.69	$413.52
$300.00	$295.00	Oct 16	$0.17	$4.83	$0.17	6%	28.41	$299.83
$375.00	$372.50	Oct 2	$1.45	$1.05	$1.45	62%	0.72	$373.55
$300.00	$295.00	Oct 9	$0.11	$4.89	$0.11	4%	44.45	$299.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.66, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Sep 18	$0.43	$0.43	$2.07	60%	0.21	$365.43
$375.00	$377.50	Sep 21	$0.26	$0.26	$2.24	86%	0.12	$375.26
$380.00	$382.50	Sep 21	$0.11	$0.11	$2.39	93%	0.05	$380.11
$372.50	$375.00	Sep 21	$0.38	$0.38	$2.12	79%	0.18	$372.88
$370.00	$372.50	Sep 21	$0.55	$0.55	$1.95	72%	0.28	$370.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 30	$1.98	$1.98	$3.02	64%	0.66	$348.02
$355.00	$350.00	Oct 30	$2.15	$2.15	$2.85	60%	0.75	$352.85
$340.00	$335.00	Oct 30	$1.56	$1.56	$3.44	71%	0.45	$338.44
$345.00	$340.00	Oct 23	$1.65	$1.65	$3.35	68%	0.49	$343.35
$360.00	$355.00	Oct 30	$2.27	$2.27	$2.73	56%	0.83	$357.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.88, cheapest $2.86)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Sep 18	Sep 21	$2.91	50.4%	27.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Sep 18	Sep 21	$2.86	50.4%	27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 0.41% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Sep 18	$0.52	$0.99	$1.51	$363.49	$366.51	0.41%
$362.50	Sep 18	$2.19	$0.16	$2.35	$360.15	$364.85	0.64%
$367.50	Sep 18	$0.09	$3.07	$3.16	$364.34	$370.66	0.87%
$360.00	Sep 18	$4.55	$0.04	$4.59	$355.41	$364.59	1.26%
$370.00	Sep 18	$0.03	$5.50	$5.53	$364.47	$375.53	1.52%
$357.50	Sep 18	$7.13	$0.03	$7.16	$350.34	$364.66	1.96%
$365.00	Sep 21	$3.43	$3.85	$7.28	$357.72	$372.28	2.00%
$362.50	Sep 21	$4.75	$2.66	$7.41	$355.09	$369.91	2.03%
$367.50	Sep 21	$2.41	$5.28	$7.69	$359.81	$375.19	2.11%
$372.50	Sep 18	$0.02	$7.93	$7.95	$364.55	$380.45	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$362.50	Sep 18	$0.09	$0.16	$0.25	$362.25	$367.75
$365.00	$362.50	Sep 18	$0.52	$0.16	$0.68	$361.82	$365.68
$375.00	$352.50	Sep 21	$0.71	$0.45	$1.16	$351.34	$376.16
$375.00	$355.00	Sep 21	$0.71	$0.71	$1.42	$353.58	$376.42
$372.50	$352.50	Sep 21	$1.09	$0.45	$1.54	$350.96	$374.04
$372.50	$355.00	Sep 21	$1.09	$0.71	$1.80	$353.20	$374.30
$375.00	$357.50	Sep 21	$0.71	$1.12	$1.83	$355.67	$376.83
$372.50	$357.50	Sep 21	$1.09	$1.12	$2.21	$355.29	$374.71
$370.00	$352.50	Sep 21	$1.64	$0.45	$2.09	$350.41	$372.09
$370.00	$355.00	Sep 21	$1.64	$0.71	$2.35	$352.65	$372.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 489 found (best R:R 0.87, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/358	385/388	Sep 25	$1.16	$1.34	49%	0.87	$356.34	$386.16
350/352	385/388	Sep 25	$0.92	$1.58	58%	0.58	$351.58	$385.92
345/348	382/385	Sep 30	$1.10	$1.40	51%	0.79	$346.40	$383.60
335/340	410/415	Oct 30	$2.61	$2.39	45%	1.09	$337.39	$412.61
355/358	388/390	Sep 23	$0.87	$1.63	60%	0.53	$356.63	$388.37
355/358	388/390	Sep 25	$1.08	$1.42	52%	0.76	$356.42	$388.58
345/348	378/380	Sep 30	$1.25	$1.25	45%	1.00	$346.25	$378.75
340/342	382/385	Sep 30	$0.95	$1.55	57%	0.61	$341.55	$383.45
340/342	388/390	Oct 2	$1.00	$1.50	55%	0.67	$341.50	$388.50
335/338	385/388	Sep 25	$0.48	$2.02	76%	0.24	$337.02	$385.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 414 found (best R:R 1.02, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Sep 18	$1.24	$1.26	76%	1.02
$360.00	$362.50	$365.00	Sep 18	$0.69	$1.81	55%	2.62
$365.00	$367.50	$370.00	Sep 18	$0.37	$2.13	38%	5.76
$345.00	$350.00	$355.00	Oct 16	$0.10	$4.90	9%	49.00
$330.00	$335.00	$340.00	Oct 16	$0.10	$4.90	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$362.50	$365.00	Sep 18	$0.71	$1.79	56%	2.52
$365.00	$367.50	$370.00	Sep 18	$0.35	$2.15	38%	6.14
$362.50	$365.00	$367.50	Sep 18	$1.25	$1.25	76%	1.00
$335.00	$340.00	$345.00	Oct 30	$0.06	$4.94	7%	82.33
$370.00	$375.00	$380.00	Oct 9	$0.17	$4.83	10%	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. 378 found (best net $-0.64, 371 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Sep 18	-$1.97	$0.53
$375.00	$377.50	1:2	Sep 21	-$0.19	$2.31
$372.50	$375.00	1:2	Sep 21	-$0.33	$2.17
$377.50	$380.00	1:2	Sep 21	-$0.13	$2.37
$380.00	$382.50	1:2	Sep 21	-$0.07	$2.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$367.50	1:2	Sep 18	-$0.64	$1.86
$360.00	$357.50	1:2	Sep 21	-$0.48	$2.02
$357.50	$355.00	1:2	Sep 21	-$0.30	$2.20
$355.00	$352.50	1:2	Sep 21	-$0.19	$2.31
$360.00	$357.50	1:2	Sep 18	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 4.94%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 30	$18.00	0.46	2.9%	4.94%	7.81%	70	120
$380.00	Oct 30	$16.05	0.43	4.2%	4.40%	8.65%	52	643
$370.00	Oct 30	$20.00	0.49	1.5%	5.49%	6.99%	257	350
$365.00	Oct 30	$22.35	0.53	0.1%	6.13%	6.26%	177	138
$385.00	Oct 30	$14.30	0.39	5.6%	3.92%	9.54%	30	167
$390.00	Oct 30	$12.80	0.36	7.0%	3.51%	10.50%	141	351
$395.00	Oct 30	$11.30	0.33	8.4%	3.10%	11.46%	32	79
$400.00	Oct 30	$10.00	0.30	9.7%	2.74%	12.47%	531	1.0K
$370.00	Oct 23	$17.95	0.49	1.5%	4.92%	6.42%	478	842
$375.00	Oct 23	$15.90	0.45	2.9%	4.36%	7.23%	244	409

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 2,034,095

Total Puts 1,359,974

Put/Call Ratio 0.67

Net Difference 674,121

Prior's Put/Call Breakdown

Total Calls 1,371,169

Total Puts 897,730

Put/Call Ratio 0.65

Net Difference 473,439

Prior 7-Day Put/Call Summary

Total Calls 7,615,196

Total Puts 5,569,029

Average Put/Call Ratio 0.74

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