TSLA - Options Database

TSLA

TESLA INC

$376.13 +3.26%

(9/18 18:04) ◀

Monday, September 21, 2026 (3:33pm)

▶ (9/21 15:37)

◀ 9/21 15:33 ▶

Option Volume

Detail

ℹ

Current (09/21) 2,724,003

Calls: 1,722,710 (63%)

Puts: 1,001,293 (37%)

Prior (09/18) 3,762,014

Calls: 2,234,515 (59%)

Puts: 1,527,499 (41%)

Current vs Prior -27.59%

Calls: -22.90% (Calls)

Puts: -34.45% (Puts)

Prior 7-Day Total 15,253,233

Calls: 8,925,572 (59%)

Puts: 6,327,661 (41%)

Prior 7-Day Average 2,542,205

Calls: 1,275,081 (59%)

Puts: 903,951 (41%)

Current vs Prior 7-Day Avg +7.15%

Calls: +35.11%

Puts: +10.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $835.70M

Calls: $615.84M (74%)

Puts: $219.86M (26%)

Prior (09/18) $897.72M

Calls: $594.25M (66%)

Puts: $303.47M (34%)

Current vs Prior -6.91%

Calls: +3.63%

Puts: -27.55%

Prior 7-Day Total $5.07B

Calls: $2.81B (55%)

Puts: $2.26B (45%)

Prior 7-Day Average $845.53M

Calls: $401.85M (55%)

Puts: $322.89M (45%)

Current vs Prior 7-Day Avg -1.16%

Calls: +53.25%

Puts: -31.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.58

Prior (09/18) 0.68

Current vs Prior -14.97%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -18.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 5,272,700

Calls: 2,928,051 (56%)

Puts: 2,344,649 (44%)

Prior (09/18) 6,086,265

Calls: 3,417,283 (56%)

Puts: 2,668,982 (44%)

Current vs Prior -13.37%

Prior 7-Day Total 35,431,261

Calls: 19,973,164 (56%)

Puts: 15,458,097 (44%)

Prior 7-Day Average 5,905,210

Calls: 3,328,860 (56%)

Puts: 2,576,349 (44%)

Current vs Prior 7-Day Avg -10.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.77% | 2.95%4.00% | 6.45%0.77% | 8.94%

Prior 2.30% | 3.45%0.68% | 4.42%0.68% | 9.49%

Current vs Prior -66.72% | -14.55%+488.12% | +45.78%+12.47% | -5.81%

Prior 7-Day Avg 2.58% | 3.67%2.44% | 5.23%2.14% | 10.11%

Current vs 7-Day Avg -70.32% | -19.51%+63.95% | +23.39%-64.20% | -11.57%

Prior 7-Day Eod 2.30% | 3.45%0.68% | 4.42%0.68% | 9.49%

Current vs 7-Day Eod -66.72% | -14.55%+488.12% | +45.78%+12.47% | -5.81%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.79% | 1.81%

Calls: 3.76% | 1.82%

Puts: 5.81% | 1.79%

Prior 3.22% | 2.27%

Calls: 2.30% | 2.27%

Puts: 4.14% | 2.27%

Current vs Prior +48.76% | -20.26%

Prior 7-Day Avg 2.82% | 2.36%

Calls: 2.51% | 2.12%

Puts: 3.14% | 2.58%

Current vs 7-Day Avg +69.76% | -23.20%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($615.84M). Bullish P/C ratio of 0.58.

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 751 of results (avg 2.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 21	46.05	46.25	$46.15	0.4%	81	1.00	44
$340.00	Sep 21	36.05	36.25	$36.15	0.6%	103	1.00	38
$347.50	Sep 21	28.55	28.75	$28.65	0.7%	53	1.00	129
$355.00	Sep 21	21.05	21.20	$21.13	0.7%	2.3K	1.00	958
$382.50	Oct 16	13.80	13.90	$13.85	0.7%	1.2K	0.46	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	17.60	17.70	$17.65	0.6%	487	0.51	10.3K
$410.00	Sep 21	33.75	33.95	$33.85	0.6%	72	1.00	1
$377.50	Oct 16	16.25	16.35	$16.30	0.6%	345	0.49	--
$380.00	Oct 9	15.55	15.65	$15.60	0.6%	111	0.52	185
$420.00	Sep 21	43.70	44.00	$43.85	0.7%	160	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 21	0.15	0.16	$0.16	6.3%	231.0K	0.20	2.7K
$405.00	Sep 23	0.14	0.15	$0.15	6.7%	1.5K	0.03	367
$410.00	Sep 23	0.08	0.09	$0.09	11.1%	5.3K	0.02	1.2K
$407.50	Sep 23	0.11	0.12	$0.12	8.3%	859	0.02	375
$397.50	Sep 23	0.36	0.37	$0.37	2.7%	2.2K	0.06	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 21	0.22	0.23	$0.23	4.3%	187.6K	0.22	339
$352.50	Sep 23	0.22	0.23	$0.23	4.3%	1.0K	0.04	518
$357.50	Sep 23	0.41	0.43	$0.42	4.8%	1.8K	0.07	772
$355.00	Sep 23	0.30	0.31	$0.31	3.2%	3.7K	0.05	877
$350.00	Sep 23	0.17	0.18	$0.18	5.6%	1.8K	0.03	721

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 21	70.05	71.95	$71.00	2.7%	62	1.00	48
$310.00	Sep 21	65.05	67.10	$66.07	3.1%	242	1.00	46
$312.50	Sep 21	62.55	64.90	$63.73	3.7%	213	1.00	12
$315.00	Sep 21	60.35	61.50	$60.93	1.9%	161	1.00	61
$317.50	Sep 21	58.00	59.70	$58.85	2.9%	110	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	43.50	45.20	$44.35	3.8%	1	1.00	7
$425.00	Sep 25	48.30	50.45	$49.38	4.4%	8	1.00	7
$427.50	Sep 25	50.20	52.80	$51.50	5.0%	1	1.00	--
$435.00	Sep 25	58.05	60.80	$59.43	4.6%	1	1.00	--
$437.50	Sep 25	60.90	62.60	$61.75	2.8%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 866 active (total vol 2.6M, top 314.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 21	1.30	1.35	$1.33	3.8%	314.0K	0.78	3.2K
$380.00	Sep 21	0.01	0.02	$0.02	50.0%	275.7K	0.02	4.2K
$377.50	Sep 21	0.15	0.16	$0.16	6.3%	231.0K	0.20	2.7K
$382.50	Sep 21	0.00	0.01	$0.01	100.0%	86.0K	0.01	5.2K
$372.50	Sep 21	3.60	3.75	$3.68	4.1%	69.1K	0.96	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 21	0.03	0.04	$0.04	25.0%	197.7K	0.04	734
$375.00	Sep 21	0.22	0.23	$0.23	4.3%	187.6K	0.22	339
$370.00	Sep 21	0.01	0.02	$0.02	50.0%	127.4K	0.01	680
$377.50	Sep 21	1.50	1.59	$1.55	5.8%	49.2K	0.81	131
$367.50	Sep 21	0.00	0.01	$0.01	100.0%	30.8K	0.01	1.1K

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 7.2%, max 8.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Sep 21	Oct 16	46.2%	42.6%	8.5%	231.5K	2.7K
$375.00	Sep 21	Oct 30	46.2%	43.6%	5.8%	314.9K	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Sep 21	Oct 16	46.2%	42.6%	8.5%	49.6K	131
$375.00	Sep 21	Oct 30	46.2%	43.7%	5.8%	188.2K	362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 0.58, avg 5.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Sep 30	$3.17	$1.83	$3.17	97%	0.58	$333.17
$340.00	$342.50	Sep 28	$0.90	$1.60	$0.90	95%	1.78	$340.90
$302.50	$305.00	Sep 25	$1.20	$1.30	$1.20	100%	1.08	$303.70
$307.50	$310.00	Sep 25	$1.35	$1.15	$1.35	100%	0.85	$308.85
$370.00	$375.00	Oct 5	$2.41	$2.59	$2.41	60%	1.07	$372.41

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$392.50	$390.00	Oct 9	$1.48	$1.02	$1.48	65%	0.69	$391.02
$310.00	$305.00	Oct 16	$0.16	$4.84	$0.16	5%	30.25	$309.84
$320.00	$315.00	Oct 9	$0.17	$4.83	$0.17	5%	28.41	$319.83
$315.00	$310.00	Oct 16	$0.21	$4.79	$0.21	6%	22.81	$314.79
$390.00	$387.50	Oct 2	$1.58	$0.92	$1.58	66%	0.58	$388.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.71, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$377.50	$380.00	Sep 21	$0.14	$0.14	$2.36	80%	0.06	$377.64
$392.50	$395.00	Sep 23	$0.20	$0.20	$2.30	89%	0.09	$392.70
$410.00	$412.50	Sep 28	$0.13	$0.13	$2.37	93%	0.05	$410.13
$387.50	$390.00	Sep 23	$0.37	$0.37	$2.13	80%	0.17	$387.87
$395.00	$397.50	Sep 23	$0.14	$0.14	$2.36	92%	0.06	$395.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 30	$2.07	$2.07	$2.93	61%	0.71	$362.93
$370.00	$365.00	Oct 23	$2.23	$2.23	$2.77	58%	0.81	$367.77
$360.00	$355.00	Oct 30	$1.88	$1.88	$3.12	65%	0.60	$358.12
$375.00	$370.00	Oct 30	$2.43	$2.43	$2.57	54%	0.95	$372.57
$375.00	$370.00	Oct 23	$2.42	$2.42	$2.58	54%	0.94	$372.58

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. 253 found (cheapest 0.41% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Sep 21	$1.33	$0.23	$1.56	$373.44	$376.56	0.41%
$377.50	Sep 21	$0.16	$1.55	$1.71	$375.79	$379.21	0.45%
$372.50	Sep 21	$3.68	$0.04	$3.72	$368.78	$376.22	0.99%
$380.00	Sep 21	$0.02	$3.83	$3.85	$376.15	$383.85	1.02%
$370.00	Sep 21	$6.15	$0.02	$6.17	$363.83	$376.17	1.64%
$382.50	Sep 21	$0.01	$6.40	$6.41	$376.09	$388.91	1.70%
$367.50	Sep 21	$8.63	$0.01	$8.64	$358.86	$376.14	2.30%
$385.00	Sep 21	$0.01	$8.88	$8.89	$376.11	$393.89	2.36%
$375.00	Sep 23	$5.50	$4.32	$9.82	$365.18	$384.82	2.61%
$377.50	Sep 23	$4.30	$5.60	$9.90	$367.60	$387.40	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.10% of stock, avg 4.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$375.00	Sep 21	$0.16	$0.23	$0.39	$374.61	$377.89
$387.50	$365.00	Sep 23	$1.35	$1.21	$2.56	$362.44	$390.06
$387.50	$367.50	Sep 23	$1.35	$1.71	$3.06	$364.44	$390.56
$385.00	$365.00	Sep 23	$1.84	$1.21	$3.05	$361.95	$388.05
$385.00	$367.50	Sep 23	$1.84	$1.71	$3.55	$363.95	$388.55
$387.50	$370.00	Sep 23	$1.35	$2.38	$3.73	$366.27	$391.23
$382.50	$365.00	Sep 23	$2.47	$1.21	$3.68	$361.32	$386.18
$385.00	$370.00	Sep 23	$1.84	$2.38	$4.22	$365.78	$389.22
$382.50	$367.50	Sep 23	$2.47	$1.71	$4.18	$363.32	$386.68
$382.50	$370.00	Sep 23	$2.47	$2.38	$4.85	$365.15	$387.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 450 found (best R:R 0.72, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
368/370	400/402	Sep 25	$1.05	$1.45	54%	0.72	$368.95	$401.05
350/352	395/398	Oct 2	$1.07	$1.43	53%	0.75	$351.43	$396.07
368/370	395/398	Sep 25	$1.17	$1.33	49%	0.88	$368.83	$396.17
350/352	400/402	Oct 2	$0.94	$1.56	58%	0.60	$351.56	$400.94
368/370	398/400	Sep 25	$1.09	$1.41	52%	0.77	$368.91	$398.59
360/362	400/402	Sep 25	$0.66	$1.84	69%	0.36	$361.84	$400.66
350/352	390/392	Oct 2	$1.19	$1.31	47%	0.91	$351.31	$391.19
348/350	400/402	Sep 25	$0.32	$2.18	82%	0.15	$349.68	$400.32
368/370	392/395	Sep 25	$1.23	$1.27	46%	0.97	$368.77	$393.73
348/350	395/398	Oct 2	$0.99	$1.51	55%	0.66	$349.01	$395.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 426 found (best R:R 89.91, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$377.50	$380.00	Sep 21	$1.03	$1.47	76%	1.43
$370.00	$375.00	$380.00	Oct 5	$0.09	$4.91	13%	54.56
$372.50	$375.00	$377.50	Sep 21	$1.18	$1.32	76%	1.12
$370.00	$372.50	$375.00	Sep 21	$0.12	$2.38	22%	19.83
$375.00	$380.00	$385.00	Oct 23	$0.07	$4.93	8%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 30	$0.11	$9.89	11%	89.91
$375.00	$377.50	$380.00	Sep 21	$0.96	$1.54	76%	1.60
$372.50	$375.00	$377.50	Sep 21	$1.13	$1.37	76%	1.21
$380.00	$385.00	$390.00	Oct 23	$0.08	$4.92	8%	61.50
$370.00	$372.50	$375.00	Sep 21	$0.17	$2.33	21%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 342 found (best net $-1.21, 336 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$372.50	1:2	Sep 21	-$1.21	$1.29
$380.00	$382.50	1:2	Sep 21	$0.00	$2.50
$382.50	$385.00	1:2	Sep 21	-$0.01	$2.49
$385.00	$387.50	1:2	Sep 21	-$0.01	$2.49
$387.50	$390.00	1:2	Sep 21	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$382.50	$380.00	1:2	Sep 21	-$1.26	$1.24
$372.50	$370.00	1:2	Sep 21	$0.00	$2.50
$370.00	$367.50	1:2	Sep 21	$0.00	$2.50
$367.50	$365.00	1:2	Sep 21	-$0.01	$2.49
$362.50	$360.00	1:2	Sep 21	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.08%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Oct 30	$19.10	0.47	2.4%	5.08%	7.44%	120	206
$390.00	Oct 30	$17.10	0.44	3.7%	4.55%	8.23%	1.0K	464
$380.00	Oct 30	$21.10	0.51	1.0%	5.61%	6.64%	295	646
$395.00	Oct 30	$15.30	0.41	5.0%	4.07%	9.08%	80	85
$400.00	Oct 30	$13.65	0.37	6.3%	3.63%	9.98%	1.0K	1.0K
$405.00	Oct 30	$12.15	0.34	7.7%	3.23%	10.91%	116	115
$410.00	Oct 30	$10.80	0.32	9.0%	2.87%	11.88%	380	326
$385.00	Oct 23	$16.85	0.46	2.4%	4.48%	6.84%	485	293
$380.00	Oct 23	$19.00	0.50	1.0%	5.05%	6.08%	1.3K	386
$415.00	Oct 30	$9.60	0.29	10.3%	2.55%	12.89%	164	378

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 1,722,710

Total Puts 1,001,293

Put/Call Ratio 0.58

Net Difference 721,417

Prior's Put/Call Breakdown

Total Calls 2,234,515

Total Puts 1,527,499

Put/Call Ratio 0.68

Net Difference 707,016

Prior 7-Day Put/Call Summary

Total Calls 8,925,572

Total Puts 6,327,661

Average Put/Call Ratio 0.71

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