TSLA - Options Database

TSLA

TESLA INC

$376.28 +3.30%

(9/21 15:33) ◀

Monday, September 21, 2026 (3:37pm)

▶ (9/21 16:00)

◀ 9/21 15:37 ▶

Option Volume

Detail

ℹ

Current (09/21) 2,752,733

Calls: 1,743,121 (63%)

Puts: 1,009,612 (37%)

Prior (09/18) 3,762,014

Calls: 2,234,515 (59%)

Puts: 1,527,499 (41%)

Current vs Prior -26.83%

Calls: -21.99% (Calls)

Puts: -33.90% (Puts)

Prior 7-Day Total 17,977,236

Calls: 10,648,282 (59%)

Puts: 7,328,954 (41%)

Prior 7-Day Average 2,568,176

Calls: 1,521,183 (59%)

Puts: 1,046,993 (41%)

Current vs Prior 7-Day Avg +7.19%

Calls: +14.59%

Puts: -3.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $845.72M

Calls: $627.09M (74%)

Puts: $218.63M (26%)

Prior (09/18) $897.72M

Calls: $594.25M (66%)

Puts: $303.47M (34%)

Current vs Prior -5.79%

Calls: +5.53%

Puts: -27.95%

Prior 7-Day Total $5.91B

Calls: $3.43B (58%)

Puts: $2.48B (42%)

Prior 7-Day Average $844.12M

Calls: $489.83M (58%)

Puts: $354.30M (42%)

Current vs Prior 7-Day Avg +0.19%

Calls: +28.02%

Puts: -38.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.58

Prior (09/18) 0.68

Current vs Prior -15.27%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -16.53%

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 40,703,961

Calls: 22,901,215 (56%)

Puts: 17,802,746 (44%)

Prior 7-Day Average 5,814,851

Calls: 3,271,602 (56%)

Puts: 2,543,249 (44%)

Current vs Prior 7-Day Avg -9.32%

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 0.75% | 2.95%4.02% | 6.43%0.75% | 8.92%

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

Current vs Prior -67.19% | -14.58%+490.61% | +45.48%+10.87% | -5.99%

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

Current vs 7-Day Avg -70.75% | -19.54%+64.65% | +23.14%-64.71% | -11.74%

Prior 7-Day Eod 0.77% | 2.95%0.68% | 4.42%0.68% | 9.49%

Current vs 7-Day Eod -1.43% | -0.04%+490.61% | +45.48%+10.87% | -5.99%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.63% | 1.80%

Calls: 5.63% | 1.80%

Puts: 5.63% | 1.80%

Prior 3.22% | 2.27%

Calls: 2.30% | 2.27%

Puts: 4.14% | 2.27%

Current vs Prior +74.84% | -20.70%

Prior 7-Day Avg 3.10% | 2.28%

Calls: 2.51% | 2.12%

Puts: 3.14% | 2.58%

Current vs 7-Day Avg +81.45% | -21.00%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($627.09M). 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 752 of results (avg 3.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 21	46.15	46.40	$46.28	0.5%	81	1.00	44
$340.00	Sep 21	36.15	36.35	$36.25	0.6%	103	1.00	38
$370.00	Oct 2	15.00	15.10	$15.05	0.7%	6.9K	0.61	5.3K
$382.50	Oct 16	13.85	13.95	$13.90	0.7%	1.2K	0.47	--
$350.00	Sep 21	26.15	26.35	$26.25	0.8%	146	1.00	215

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 21	43.60	43.85	$43.73	0.6%	160	1.00	1
$405.00	Sep 21	28.65	28.85	$28.75	0.7%	45	1.00	1
$377.50	Oct 9	14.10	14.20	$14.15	0.7%	360	0.49	--
$410.00	Sep 21	33.60	33.85	$33.73	0.7%	72	1.00	1
$365.00	Sep 25	2.57	2.59	$2.58	0.8%	5.8K	0.24	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 21	0.15	0.17	$0.16	12.5%	236.1K	0.22	2.7K
$410.00	Sep 23	0.08	0.09	$0.09	11.1%	5.3K	0.02	1.2K
$402.50	Sep 23	0.20	0.21	$0.21	4.8%	713	0.04	148
$400.00	Sep 23	0.27	0.28	$0.28	3.6%	12.8K	0.05	1.7K
$405.00	Sep 23	0.15	0.16	$0.16	6.3%	1.6K	0.03	367

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 21	0.16	0.17	$0.17	5.9%	189.3K	0.18	339
$355.00	Sep 23	0.29	0.31	$0.30	6.7%	3.7K	0.05	877
$350.00	Sep 23	0.17	0.18	$0.18	5.6%	1.8K	0.03	721
$352.50	Sep 23	0.22	0.23	$0.23	4.3%	1.0K	0.04	518
$347.50	Sep 23	0.13	0.14	$0.14	7.1%	272	0.02	581

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 401 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 21	70.40	71.80	$71.10	2.0%	62	1.00	48
$310.00	Sep 21	65.30	67.35	$66.32	3.1%	242	1.00	46
$312.50	Sep 21	62.95	64.35	$63.65	2.2%	213	1.00	12
$315.00	Sep 21	60.45	62.20	$61.33	2.9%	161	1.00	61
$317.50	Sep 21	58.35	59.70	$59.03	2.3%	110	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	43.10	44.95	$44.03	4.2%	1	1.00	7
$425.00	Sep 25	48.10	50.25	$49.18	4.4%	8	1.00	7
$427.50	Sep 25	50.20	52.25	$51.23	4.0%	1	1.00	--
$435.00	Sep 25	58.05	60.45	$59.25	4.1%	1	1.00	--
$437.50	Sep 25	60.70	62.35	$61.53	2.7%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 866 active (total vol 2.6M, top 316.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 21	1.38	1.46	$1.42	5.6%	316.3K	0.82	3.2K
$380.00	Sep 21	0.01	0.02	$0.02	50.0%	280.0K	0.02	4.2K
$377.50	Sep 21	0.15	0.17	$0.16	12.5%	236.1K	0.22	2.7K
$382.50	Sep 21	0.00	0.01	$0.01	100.0%	86.1K	0.01	5.2K
$372.50	Sep 21	3.65	3.95	$3.80	7.9%	69.7K	0.96	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 21	0.02	0.03	$0.03	33.3%	198.4K	0.03	734
$375.00	Sep 21	0.16	0.17	$0.17	5.9%	189.3K	0.18	339
$370.00	Sep 21	0.01	0.02	$0.02	50.0%	127.7K	0.01	680
$377.50	Sep 21	1.38	1.46	$1.42	5.6%	49.5K	0.78	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 13.2%, max 17.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Sep 21	Oct 16	46.9%	39.8%	17.8%	236.6K	2.7K
$375.00	Sep 21	Oct 30	47.4%	43.7%	8.6%	317.3K	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Sep 21	Oct 16	46.9%	39.8%	17.8%	49.8K	131
$375.00	Sep 21	Oct 30	47.4%	43.7%	8.6%	189.9K	362

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 0.61, avg 5.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$335.00	Sep 30	$3.10	$1.90	$3.10	97%	0.61	$333.10
$340.00	$342.50	Sep 28	$0.75	$1.75	$0.75	96%	2.33	$340.75
$345.00	$350.00	Oct 30	$3.23	$1.77	$3.23	75%	0.55	$348.23
$365.00	$370.00	Oct 30	$2.60	$2.40	$2.60	61%	0.92	$367.60
$370.00	$375.00	Oct 5	$2.46	$2.54	$2.46	60%	1.03	$372.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$382.50	$380.00	Sep 28	$1.38	$1.12	$1.38	61%	0.81	$381.12
$310.00	$305.00	Oct 16	$0.16	$4.84	$0.16	5%	30.25	$309.84
$320.00	$315.00	Oct 5	$0.10	$4.90	$0.10	4%	49.00	$319.90
$315.00	$310.00	Oct 16	$0.21	$4.79	$0.21	6%	22.81	$314.79
$315.00	$310.00	Oct 9	$0.13	$4.87	$0.13	4%	37.46	$314.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.97, 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	78%	0.06	$377.64
$377.50	$380.00	Sep 28	$1.15	$1.15	$1.35	51%	0.85	$378.65
$377.50	$380.00	Sep 30	$1.17	$1.17	$1.33	50%	0.88	$378.67
$395.00	$397.50	Sep 23	$0.15	$0.15	$2.35	91%	0.06	$395.15
$402.50	$405.00	Sep 25	$0.17	$0.17	$2.33	91%	0.07	$402.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 23	$2.46	$2.46	$2.54	54%	0.97	$372.54
$370.00	$365.00	Oct 30	$2.25	$2.25	$2.75	58%	0.82	$367.75
$355.00	$350.00	Oct 30	$1.70	$1.70	$3.30	68%	0.52	$353.30
$360.00	$355.00	Oct 23	$1.81	$1.81	$3.19	66%	0.57	$358.19
$360.00	$355.00	Oct 30	$1.87	$1.87	$3.13	65%	0.60	$358.13

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 0.42% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Sep 21	$1.42	$0.17	$1.59	$373.41	$376.59	0.42%
$377.50	Sep 21	$0.16	$1.42	$1.58	$375.92	$379.08	0.42%
$380.00	Sep 21	$0.02	$3.72	$3.74	$376.26	$383.74	0.99%
$372.50	Sep 21	$3.80	$0.03	$3.83	$368.67	$376.33	1.02%
$382.50	Sep 21	$0.01	$6.25	$6.26	$376.24	$388.76	1.66%
$370.00	Sep 21	$6.25	$0.02	$6.27	$363.73	$376.27	1.67%
$367.50	Sep 21	$8.75	$0.01	$8.76	$358.74	$376.26	2.33%
$385.00	Sep 21	$0.01	$8.75	$8.76	$376.24	$393.76	2.33%
$375.00	Sep 23	$5.55	$4.25	$9.80	$365.20	$384.80	2.60%
$377.50	Sep 23	$4.35	$5.55	$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 0.09% of stock, avg 4.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$375.00	Sep 21	$0.16	$0.17	$0.33	$374.67	$377.83
$387.50	$365.00	Sep 23	$1.36	$1.19	$2.55	$362.45	$390.05
$387.50	$367.50	Sep 23	$1.36	$1.69	$3.05	$364.45	$390.55
$385.00	$365.00	Sep 23	$1.86	$1.19	$3.05	$361.95	$388.05
$385.00	$367.50	Sep 23	$1.86	$1.69	$3.55	$363.95	$388.55
$387.50	$370.00	Sep 23	$1.36	$2.35	$3.71	$366.29	$391.21
$382.50	$365.00	Sep 23	$2.51	$1.19	$3.70	$361.30	$386.20
$385.00	$370.00	Sep 23	$1.86	$2.35	$4.21	$365.79	$389.21
$382.50	$367.50	Sep 23	$2.51	$1.69	$4.20	$363.30	$386.70
$382.50	$370.00	Sep 23	$2.51	$2.35	$4.86	$365.14	$387.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 450 found (best R:R 0.81, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
352/355	395/398	Oct 2	$1.12	$1.38	51%	0.81	$353.88	$396.12
362/365	400/402	Sep 25	$0.77	$1.73	64%	0.45	$364.23	$400.77
368/370	400/402	Sep 25	$1.02	$1.48	54%	0.69	$368.98	$401.02
355/358	395/398	Sep 23	$0.27	$2.23	84%	0.12	$357.23	$395.27
362/365	400/402	Sep 28	$0.90	$1.60	59%	0.56	$364.10	$400.90
348/350	400/402	Sep 25	$0.32	$2.18	82%	0.15	$349.68	$400.32
362/365	398/400	Sep 28	$0.96	$1.54	57%	0.62	$364.04	$398.46
365/368	400/402	Sep 28	$1.01	$1.49	55%	0.68	$366.49	$401.01
358/360	400/402	Sep 25	$0.56	$1.94	72%	0.29	$359.44	$400.56
362/365	398/400	Sep 25	$0.82	$1.68	62%	0.49	$364.18	$398.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 431 found (best R:R 51.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$377.50	$380.00	Sep 21	$1.12	$1.38	80%	1.23
$372.50	$375.00	$377.50	Sep 21	$1.12	$1.38	74%	1.23
$370.00	$375.00	$380.00	Oct 5	$0.14	$4.86	13%	34.71
$370.00	$372.50	$375.00	Sep 21	$0.07	$2.43	18%	34.71
$377.50	$380.00	$382.50	Sep 21	$0.13	$2.37	21%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 30	$0.19	$9.81	11%	51.63
$375.00	$377.50	$380.00	Sep 21	$1.05	$1.45	79%	1.38
$372.50	$375.00	$377.50	Sep 21	$1.11	$1.39	75%	1.25
$370.00	$372.50	$375.00	Sep 21	$0.13	$2.37	17%	18.23
$405.00	$410.00	$415.00	Oct 9	$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. 343 found (best net $-1.19, 337 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$372.50	1:2	Sep 21	-$1.35	$1.15
$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	-$1.19	$1.31
$372.50	$370.00	1:2	Sep 21	-$0.01	$2.49
$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	2.3%	5.08%	7.39%	122	206
$380.00	Oct 30	$21.25	0.51	1.0%	5.65%	6.64%	296	646
$390.00	Oct 30	$17.10	0.44	3.6%	4.54%	8.19%	1.0K	464
$395.00	Oct 30	$15.30	0.41	5.0%	4.07%	9.04%	81	85
$400.00	Oct 30	$13.65	0.38	6.3%	3.63%	9.93%	1.0K	1.0K
$405.00	Oct 30	$12.15	0.34	7.6%	3.23%	10.86%	116	115
$410.00	Oct 30	$10.80	0.32	9.0%	2.87%	11.83%	381	326
$385.00	Oct 23	$16.90	0.46	2.3%	4.49%	6.81%	487	293
$380.00	Oct 23	$19.05	0.50	1.0%	5.06%	6.05%	1.3K	386
$390.00	Oct 23	$14.90	0.43	3.6%	3.96%	7.61%	509	436

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 1,743,121

Total Puts 1,009,612

Put/Call Ratio 0.58

Net Difference 733,509

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 10,648,282

Total Puts 7,328,954

Average Put/Call Ratio 0.69

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