TSLA - Options Database

TSLA

TESLA INC

$363.72 -0.68%

(9/18 15:21) ◀

Friday, September 18, 2026 (3:26pm)

▶ (9/18 16:01)

◀ 9/18 15:26 ▶

Option Volume

Detail

ℹ

Current (09/18) 3,435,864

Calls: 2,058,054 (60%)

Puts: 1,377,810 (40%)

Prior (09/17) 2,268,899

Calls: 1,371,169 (60%)

Puts: 897,730 (40%)

Current vs Prior +51.43%

Calls: +50.09% (Calls)

Puts: +53.48% (Puts)

Prior 7-Day Total 16,578,294

Calls: 9,649,291 (58%)

Puts: 6,929,003 (42%)

Prior 7-Day Average 2,368,327

Calls: 1,378,470 (58%)

Puts: 989,857 (42%)

Current vs Prior 7-Day Avg +45.08%

Calls: +49.30%

Puts: +39.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $842.22M

Calls: $526.31M (62%)

Puts: $315.91M (38%)

Prior (09/17) $1.20B

Calls: $636.24M (53%)

Puts: $564.94M (47%)

Current vs Prior -29.88%

Calls: -17.28%

Puts: -44.08%

Prior 7-Day Total $5.90B

Calls: $3.18B (54%)

Puts: $2.72B (46%)

Prior 7-Day Average $843.28M

Calls: $454.86M (54%)

Puts: $388.42M (46%)

Current vs Prior 7-Day Avg -0.13%

Calls: +15.71%

Puts: -18.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.67

Prior (09/17) 0.65

Current vs Prior +2.25%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -7.99%

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 41,347,879

Calls: 23,295,032 (56%)

Puts: 18,052,847 (44%)

Prior 7-Day Average 5,906,839

Calls: 3,327,861 (56%)

Puts: 2,578,978 (44%)

Current vs Prior 7-Day Avg +3.04%

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 0.84% | 2.35%0.84% | 4.50%0.84% | 9.59%

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

Current vs Prior -62.21% | -23.55%-62.21% | -8.84%-62.21% | -3.20%

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

Current vs 7-Day Avg -67.85% | -35.28%-69.41% | -16.02%-69.73% | -7.25%

Prior 7-Day Eod 0.87% | 2.36%2.21% | 4.94%2.21% | 9.91%

Current vs 7-Day Eod -4.19% | -0.36%-62.21% | -8.84%-62.21% | -3.20%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.63% | 2.34%

Calls: 2.63% | 2.33%

Puts: 2.63% | 2.35%

Prior 2.47% | 3.55%

Calls: 2.50% | 2.66%

Puts: 2.44% | 4.44%

Current vs Prior +6.48% | -34.08%

Prior 7-Day Avg 2.55% | 2.52%

Calls: 2.47% | 2.46%

Puts: 2.81% | 2.63%

Current vs 7-Day Avg +3.31% | -6.98%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($526.31M). Above-average activity with volume up 51% vs prior. 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 709 of results (avg 3.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	13.85	13.95	$13.90	0.7%	3.6K	0.47	4.1K
$315.00	Sep 18	48.65	49.05	$48.85	0.8%	74	1.00	2.4K
$365.00	Oct 16	16.05	16.20	$16.13	0.9%	3.9K	0.51	2.8K
$380.00	Oct 16	10.15	10.25	$10.20	1.0%	4.6K	0.38	9.6K
$367.50	Oct 2	10.10	10.20	$10.15	1.0%	1.1K	0.47	615

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 16	16.15	16.25	$16.20	0.6%	1.6K	0.49	3.2K
$360.00	Oct 16	13.60	13.70	$13.65	0.7%	1.8K	0.44	9.9K
$380.00	Sep 25	18.30	18.45	$18.38	0.8%	1.1K	0.78	519
$365.00	Oct 2	11.85	11.95	$11.90	0.8%	1.4K	0.50	655
$360.00	Sep 25	5.60	5.65	$5.63	0.9%	7.6K	0.41	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.39, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.25	0.26	$0.26	3.8%	363.5K	0.26	9.4K
$382.50	Sep 21	0.14	0.16	$0.15	13.3%	9.0K	0.04	778
$380.00	Sep 21	0.23	0.24	$0.24	4.2%	12.2K	0.06	1.8K
$387.50	Sep 21	0.07	0.08	$0.08	12.5%	1.6K	0.02	719
$385.00	Sep 21	0.10	0.11	$0.11	9.1%	4.6K	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 18	0.25	0.27	$0.26	7.7%	238.3K	0.23	4.9K
$360.00	Sep 18	0.05	0.06	$0.06	16.7%	245.4K	0.05	25.4K
$350.00	Sep 21	0.32	0.34	$0.33	6.1%	5.1K	0.07	2.2K
$347.50	Sep 21	0.22	0.23	$0.23	4.3%	2.0K	0.05	1.3K
$342.50	Sep 21	0.11	0.12	$0.12	8.3%	933	0.03	446

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 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	74.55	$72.53	5.6%	43	1.00	10
$295.00	Sep 18	68.10	70.05	$69.07	2.8%	98	1.00	134
$297.50	Sep 18	65.50	68.05	$66.78	3.8%	86	1.00	53
$300.00	Sep 18	63.00	64.05	$63.53	1.7%	351	1.00	2.4K
$302.50	Sep 18	60.05	63.00	$61.53	4.8%	24	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 2	69.60	74.55	$72.07	6.9%	--	1.00	36
$402.50	Sep 18	38.45	38.90	$38.67	1.2%	11	1.00	--
$405.00	Sep 18	40.95	41.40	$41.18	1.1%	19	1.00	258
$407.50	Sep 18	43.45	43.90	$43.68	1.0%	19	1.00	--
$410.00	Sep 18	45.95	46.40	$46.18	1.0%	80	1.00	510

Most actively traded options today. High liquidity = easy entry/exit. 852 active (total vol 3.2M, top 363.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.25	0.26	$0.26	3.8%	363.5K	0.26	9.4K
$370.00	Sep 18	0.01	0.02	$0.02	50.0%	264.5K	0.01	23.5K
$367.50	Sep 18	0.03	0.04	$0.04	25.0%	201.6K	0.04	10.6K
$362.50	Sep 18	1.50	1.54	$1.52	2.6%	164.6K	0.77	2.5K
$372.50	Sep 18	0.01	0.02	$0.02	50.0%	116.1K	0.01	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.05	0.06	$0.06	16.7%	245.4K	0.05	25.4K
$362.50	Sep 18	0.25	0.27	$0.26	7.7%	238.3K	0.23	4.9K
$365.00	Sep 18	1.50	1.54	$1.52	2.6%	187.9K	0.74	7.3K
$367.50	Sep 18	3.45	3.90	$3.68	12.2%	76.4K	0.96	3.3K
$357.50	Sep 18	0.01	0.02	$0.02	50.0%	62.9K	0.01	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. 4 strikes (avg 26.9%, max 34.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	53.1%	39.6%	34.3%	165.4K	2.8K
$365.00	Sep 18	Oct 30	51.3%	42.9%	19.6%	363.7K	9.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	53.1%	39.6%	34.3%	239.0K	5.2K
$365.00	Sep 18	Oct 30	51.3%	42.9%	19.5%	188.0K	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 359 found (best R:R 1.27, avg 5.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$307.50	Sep 18	$1.10	$1.40	$1.10	100%	1.27	$306.10
$312.50	$315.00	Sep 21	$1.38	$1.12	$1.38	100%	0.81	$313.88
$302.50	$305.00	Sep 25	$1.53	$0.97	$1.53	100%	0.63	$304.03
$320.00	$322.50	Sep 21	$1.57	$0.93	$1.57	100%	0.59	$321.57
$312.50	$315.00	Sep 23	$1.60	$0.90	$1.60	100%	0.56	$314.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$427.50	Sep 18	$1.22	$1.28	$1.22	100%	1.05	$428.78
$397.50	$395.00	Sep 23	$1.47	$1.03	$1.47	97%	0.70	$396.03
$320.00	$315.00	Sep 30	$0.11	$4.89	$0.11	4%	44.45	$319.89
$300.00	$295.00	Oct 9	$0.11	$4.89	$0.11	4%	44.45	$299.89
$300.00	$295.00	Oct 16	$0.18	$4.82	$0.18	6%	26.78	$299.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.67, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Sep 18	$0.22	$0.22	$2.28	74%	0.10	$365.22
$375.00	$377.50	Sep 21	$0.22	$0.22	$2.28	87%	0.10	$375.22
$370.00	$372.50	Sep 21	$0.49	$0.49	$2.01	74%	0.24	$370.49
$367.50	$370.00	Sep 21	$0.70	$0.70	$1.80	65%	0.39	$368.20
$372.50	$375.00	Sep 21	$0.33	$0.33	$2.17	82%	0.15	$372.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 30	$2.00	$2.00	$3.00	63%	0.67	$348.00
$360.00	$355.00	Oct 23	$2.32	$2.32	$2.68	56%	0.87	$357.68
$355.00	$350.00	Oct 23	$2.10	$2.10	$2.90	60%	0.72	$352.90
$355.00	$350.00	Oct 30	$2.13	$2.13	$2.87	60%	0.74	$352.87
$360.00	$355.00	Oct 30	$2.32	$2.32	$2.68	56%	0.87	$357.68

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 251 found (cheapest 0.49% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Sep 18	$1.52	$0.26	$1.78	$360.72	$364.28	0.49%
$365.00	Sep 18	$0.26	$1.52	$1.78	$363.22	$366.78	0.49%
$367.50	Sep 18	$0.04	$3.68	$3.72	$363.78	$371.22	1.02%
$360.00	Sep 18	$3.80	$0.06	$3.86	$356.14	$363.86	1.06%
$357.50	Sep 18	$6.25	$0.02	$6.27	$351.23	$363.77	1.72%
$370.00	Sep 18	$0.02	$6.35	$6.37	$363.63	$376.37	1.75%
$362.50	Sep 21	$4.30	$2.98	$7.28	$355.22	$369.78	2.00%
$365.00	Sep 21	$3.05	$4.25	$7.30	$357.70	$372.30	2.01%
$360.00	Sep 21	$5.80	$2.00	$7.80	$352.20	$367.80	2.14%
$367.50	Sep 21	$2.12	$5.80	$7.92	$359.58	$375.42	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.14% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$362.50	Sep 18	$0.26	$0.26	$0.52	$361.98	$365.52
$375.00	$352.50	Sep 21	$0.60	$0.51	$1.11	$351.39	$376.11
$375.00	$355.00	Sep 21	$0.60	$0.81	$1.41	$353.59	$376.41
$372.50	$352.50	Sep 21	$0.93	$0.51	$1.44	$351.06	$373.94
$372.50	$355.00	Sep 21	$0.93	$0.81	$1.74	$353.26	$374.24
$375.00	$357.50	Sep 21	$0.60	$1.28	$1.88	$355.62	$376.88
$370.00	$352.50	Sep 21	$1.42	$0.51	$1.93	$350.57	$371.93
$372.50	$357.50	Sep 21	$0.93	$1.28	$2.21	$355.29	$374.71
$370.00	$355.00	Sep 21	$1.42	$0.81	$2.23	$352.77	$372.23
$370.00	$357.50	Sep 21	$1.42	$1.28	$2.70	$354.80	$372.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 533 found (best R:R 0.79, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
352/355	388/390	Sep 28	$1.10	$1.40	52%	0.79	$353.90	$388.60
352/355	382/385	Sep 28	$1.23	$1.27	46%	0.97	$353.77	$383.73
338/340	385/388	Oct 2	$1.00	$1.50	55%	0.67	$339.00	$386.00
352/355	385/388	Sep 28	$1.15	$1.35	49%	0.85	$353.85	$386.15
335/338	385/388	Oct 2	$0.94	$1.56	58%	0.60	$336.56	$385.94
350/352	388/390	Sep 28	$0.98	$1.52	56%	0.64	$351.52	$388.48
352/355	375/378	Sep 28	$1.48	$1.02	36%	1.45	$353.52	$376.48
352/355	388/390	Sep 23	$0.74	$1.76	65%	0.42	$354.26	$388.24
350/352	382/385	Sep 28	$1.11	$1.39	50%	0.80	$351.39	$383.61
338/340	388/390	Sep 23	$0.23	$2.27	86%	0.10	$339.77	$387.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 410 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Sep 18	$1.04	$1.46	73%	1.40
$360.00	$362.50	$365.00	Sep 18	$1.02	$1.48	68%	1.45
$340.00	$345.00	$350.00	Oct 16	$0.09	$4.91	9%	54.56
$365.00	$367.50	$370.00	Sep 18	$0.20	$2.30	25%	11.50
$357.50	$360.00	$362.50	Sep 18	$0.17	$2.33	23%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Sep 18	$0.90	$1.60	73%	1.78
$360.00	$362.50	$365.00	Sep 18	$1.06	$1.44	69%	1.36
$357.50	$360.00	$362.50	Sep 18	$0.16	$2.34	21%	14.62
$360.00	$365.00	$370.00	Oct 16	$0.15	$4.85	10%	32.33
$335.00	$340.00	$345.00	Oct 30	$0.09	$4.91	7%	54.56

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 $-1.01, 371 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Sep 18	-$1.35	$1.15
$372.50	$375.00	1:2	Sep 21	-$0.27	$2.23
$375.00	$377.50	1:2	Sep 21	-$0.16	$2.34
$370.00	$372.50	1:2	Sep 21	-$0.44	$2.06
$377.50	$380.00	1:2	Sep 21	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$367.50	1:2	Sep 18	-$1.01	$1.49
$357.50	$355.00	1:2	Sep 21	-$0.34	$2.16
$360.00	$357.50	1:2	Sep 21	-$0.56	$1.94
$355.00	$352.50	1:2	Sep 21	-$0.21	$2.29
$352.50	$350.00	1:2	Sep 21	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.88%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 30	$17.75	0.46	3.1%	4.88%	7.98%	70	120
$365.00	Oct 30	$22.10	0.52	0.3%	6.08%	6.43%	177	138
$370.00	Oct 30	$19.70	0.49	1.7%	5.42%	7.14%	257	350
$380.00	Oct 30	$15.70	0.42	4.5%	4.32%	8.79%	52	643
$385.00	Oct 30	$14.10	0.39	5.8%	3.88%	9.73%	30	167
$390.00	Oct 30	$12.50	0.36	7.2%	3.44%	10.66%	143	351
$395.00	Oct 30	$11.10	0.33	8.6%	3.05%	11.65%	32	79
$400.00	Oct 30	$9.80	0.30	10.0%	2.69%	12.67%	532	1.0K
$370.00	Oct 23	$17.55	0.48	1.7%	4.83%	6.55%	482	842
$365.00	Oct 23	$19.80	0.52	0.3%	5.44%	5.80%	1.4K	733

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 2,058,054

Total Puts 1,377,810

Put/Call Ratio 0.67

Net Difference 680,244

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 9,649,291

Total Puts 6,929,003

Average Put/Call Ratio 0.73

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