TSLA - Options Database

TSLA

TESLA INC

$379.59 +1.14%

(9/22 15:01) ◀

Tuesday, September 22, 2026 (3:17pm)

▶ (9/22 16:01)

◀ 9/22 15:17 ▶

Option Volume

Detail

ℹ

Current (09/22) 1,409,896

Calls: 855,492 (61%)

Puts: 554,404 (39%)

Prior (09/21) 2,892,143

Calls: 1,817,717 (63%)

Puts: 1,074,426 (37%)

Current vs Prior -51.25%

Calls: -52.94% (Calls)

Puts: -48.40% (Puts)

Prior 7-Day Total 15,520,547

Calls: 9,186,642 (59%)

Puts: 6,333,905 (41%)

Prior 7-Day Average 2,586,757

Calls: 1,312,377 (59%)

Puts: 904,843 (41%)

Current vs Prior 7-Day Avg -45.50%

Calls: -34.81%

Puts: -38.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22) $702.70M

Calls: $508.10M (72%)

Puts: $194.60M (28%)

Prior (09/21) $829.11M

Calls: $581.05M (70%)

Puts: $248.07M (30%)

Current vs Prior -15.25%

Calls: -12.55%

Puts: -21.55%

Prior 7-Day Total $5.24B

Calls: $2.94B (56%)

Puts: $2.30B (44%)

Prior 7-Day Average $873.84M

Calls: $419.73M (56%)

Puts: $329.28M (44%)

Current vs Prior 7-Day Avg -19.59%

Calls: +21.05%

Puts: -40.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22) 0.65

Prior (09/21) 0.59

Current vs Prior +9.64%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -7.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22) 5,321,247

Calls: 2,967,243 (56%)

Puts: 2,354,004 (44%)

Prior (09/21) 5,272,700

Calls: 2,928,051 (56%)

Puts: 2,344,649 (44%)

Current vs Prior +0.92%

Prior 7-Day Total 34,701,279

Calls: 19,510,328 (56%)

Puts: 15,190,951 (44%)

Prior 7-Day Average 5,783,546

Calls: 3,251,721 (56%)

Puts: 2,531,825 (44%)

Current vs Prior 7-Day Avg -7.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.23% | 3.49%3.49% | 6.12%8.65% | 14.77%

Prior 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%

Current vs Prior -21.86% | -11.24%-11.24% | -3.66%+1138.93% | +67.16%

Prior 7-Day Avg 2.68% | 3.71%2.98% | 5.53%1.65% | 9.85%

Current vs 7-Day Avg -16.61% | -5.97%+17.00% | +10.56%+425.55% | +49.99%

Prior 7-Day Eod 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%

Current vs 7-Day Eod -21.86% | -11.24%-11.24% | -3.66%+1138.93% | +67.16%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.73% | 1.52%

Calls: 2.13% | 1.40%

Puts: 1.32% | 1.64%

Prior 3.22% | 2.27%

Calls: 2.30% | 2.27%

Puts: 4.14% | 2.27%

Current vs Prior -46.27% | -33.04%

Prior 7-Day Avg 2.86% | 2.24%

Calls: 2.44% | 2.10%

Puts: 3.28% | 2.38%

Current vs 7-Day Avg -39.51% | -32.19%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($508.10M). Below-average activity with volume down 51% vs prior. 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 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 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 725 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Sep 23	2.33	2.34	$2.34	0.4%	48.1K	0.38	1.6K
$400.00	Oct 16	8.55	8.60	$8.57	0.6%	5.6K	0.33	17.4K
$365.00	Oct 16	24.50	24.65	$24.58	0.6%	558	0.67	4.1K
$307.50	Sep 23	71.80	72.25	$72.03	0.6%	72	1.00	34
$370.00	Oct 16	21.40	21.55	$21.48	0.7%	730	0.62	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 23	1.70	1.71	$1.71	0.6%	77.9K	0.30	2.7K
$382.50	Oct 16	16.75	16.85	$16.80	0.6%	75	0.51	53
$382.50	Oct 9	14.65	14.75	$14.70	0.7%	9	0.51	4
$377.50	Oct 16	14.15	14.25	$14.20	0.7%	503	0.46	103
$380.00	Oct 9	13.30	13.40	$13.35	0.7%	276	0.49	190

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.42, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 23	0.12	0.13	$0.13	7.7%	19.4K	0.03	5.9K
$402.50	Sep 23	0.08	0.09	$0.09	11.1%	3.3K	0.02	491
$395.00	Sep 23	0.27	0.29	$0.28	7.1%	14.0K	0.07	3.4K
$397.50	Sep 23	0.18	0.19	$0.19	5.3%	3.6K	0.04	1.7K
$392.50	Sep 23	0.43	0.44	$0.44	2.3%	8.7K	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 23	0.16	0.17	$0.17	5.9%	7.6K	0.04	1.3K
$365.00	Sep 23	0.25	0.26	$0.26	3.8%	17.6K	0.06	2.4K
$360.00	Sep 23	0.11	0.12	$0.12	8.3%	5.7K	0.03	2.7K
$367.50	Sep 23	0.40	0.41	$0.41	2.4%	20.9K	0.09	1.6K
$357.50	Sep 23	0.08	0.09	$0.09	11.1%	2.1K	0.02	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 23	74.25	75.45	$74.85	1.6%	112	1.00	20
$307.50	Sep 23	71.80	72.25	$72.03	0.6%	72	1.00	34
$310.00	Sep 23	69.25	70.45	$69.85	1.7%	83	1.00	46
$312.50	Sep 23	66.80	67.90	$67.35	1.6%	78	1.00	17
$315.00	Sep 23	64.10	65.55	$64.82	2.2%	34	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Sep 23	22.25	23.60	$22.93	5.9%	98	1.00	4
$405.00	Sep 23	24.75	26.00	$25.38	4.9%	12	1.00	3
$407.50	Sep 23	27.25	28.50	$27.88	4.5%	10	1.00	8
$410.00	Sep 23	29.90	31.00	$30.45	3.6%	18	1.00	7
$412.50	Sep 23	32.25	33.45	$32.85	3.7%	33	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 786 active (total vol 1.3M, top 118.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 23	3.35	3.40	$3.38	1.5%	118.1K	0.48	5.4K
$377.50	Sep 23	4.65	4.75	$4.70	2.1%	65.4K	0.59	2.0K
$385.00	Sep 23	1.57	1.59	$1.58	1.3%	61.9K	0.28	2.8K
$390.00	Sep 23	0.67	0.68	$0.68	1.5%	50.2K	0.14	3.9K
$382.50	Sep 23	2.33	2.34	$2.34	0.4%	48.1K	0.38	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 23	1.70	1.71	$1.71	0.6%	77.9K	0.30	2.7K
$372.50	Sep 23	1.06	1.08	$1.07	1.9%	50.8K	0.21	1.4K
$377.50	Sep 23	2.58	2.60	$2.59	0.8%	50.4K	0.41	849
$370.00	Sep 23	0.65	0.66	$0.66	1.5%	43.5K	0.14	3.0K
$380.00	Sep 23	3.75	3.80	$3.78	1.3%	29.1K	0.52	648

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.1%, max 12.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 23	Oct 16	44.5%	39.5%	12.6%	9.9K	1.4K
$377.50	Sep 23	Oct 16	44.0%	39.5%	11.4%	65.9K	2.2K
$387.50	Sep 23	Oct 16	46.0%	42.0%	9.5%	29.0K	1.6K
$382.50	Sep 23	Oct 16	44.7%	41.9%	6.6%	48.3K	2.0K
$380.00	Sep 23	Oct 30	44.4%	43.5%	2.2%	119.0K	6.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 23	Oct 16	44.4%	39.5%	12.4%	51.1K	1.6K
$377.50	Sep 23	Oct 16	43.8%	39.4%	11.1%	50.9K	952
$387.50	Sep 23	Oct 16	46.0%	42.0%	9.5%	857	218
$382.50	Sep 23	Oct 16	44.7%	41.9%	6.6%	6.2K	562
$380.00	Sep 23	Oct 30	44.4%	43.5%	2.2%	29.2K	748

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 1.00, avg 5.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Sep 25	$1.25	$1.25	$1.25	99%	1.00	$316.25
$385.00	$390.00	Oct 23	$1.98	$3.02	$1.98	49%	1.53	$386.98
$360.00	$365.00	Oct 30	$2.97	$2.03	$2.97	67%	0.68	$362.97
$390.00	$395.00	Oct 30	$1.88	$3.12	$1.88	46%	1.66	$391.88
$395.00	$400.00	Oct 30	$1.75	$3.25	$1.75	43%	1.86	$396.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$387.50	Sep 28	$1.65	$0.85	$1.65	70%	0.52	$388.35
$315.00	$310.00	Oct 16	$0.16	$4.84	$0.16	5%	30.25	$314.84
$325.00	$320.00	Oct 5	$0.10	$4.90	$0.10	4%	49.00	$324.90
$310.00	$305.00	Oct 16	$0.13	$4.87	$0.13	4%	37.46	$309.87
$330.00	$325.00	Oct 5	$0.14	$4.86	$0.14	5%	34.71	$329.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 0.75, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$387.50	Sep 23	$0.54	$0.54	$1.96	72%	0.28	$385.54
$392.50	$395.00	Sep 23	$0.16	$0.16	$2.34	90%	0.07	$392.66
$380.00	$382.50	Sep 23	$1.04	$1.04	$1.46	52%	0.71	$381.04
$390.00	$392.50	Sep 23	$0.24	$0.24	$2.26	86%	0.11	$390.24
$382.50	$385.00	Sep 23	$0.76	$0.76	$1.74	62%	0.44	$383.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Oct 30	$2.15	$2.15	$2.85	60%	0.75	$367.85
$375.00	$370.00	Oct 30	$2.33	$2.33	$2.67	56%	0.87	$372.67
$360.00	$355.00	Oct 30	$1.75	$1.75	$3.25	67%	0.54	$358.25
$370.00	$365.00	Oct 23	$2.08	$2.08	$2.92	60%	0.71	$367.92
$375.00	$370.00	Oct 23	$2.28	$2.28	$2.72	56%	0.84	$372.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.35, cheapest $2.30)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Sep 23	Sep 25	$2.30	44.0%	42.6%
$377.50	Sep 23	Sep 25	$2.45	44.0%	42.7%
$382.50	Sep 23	Sep 25	$2.46	44.7%	44.2%
$380.00	Sep 23	Sep 25	$2.52	44.4%	44.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Sep 23	Sep 25	$2.31	43.8%	42.7%
$375.00	Sep 23	Sep 25	$2.14	44.0%	42.8%
$382.50	Sep 23	Sep 25	$2.28	44.7%	44.2%
$380.00	Sep 23	Sep 25	$2.32	44.4%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.89% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Sep 23	$3.38	$3.78	$7.16	$372.84	$387.16	1.89%
$377.50	Sep 23	$4.70	$2.59	$7.29	$370.21	$384.79	1.92%
$382.50	Sep 23	$2.34	$5.25	$7.59	$374.91	$390.09	2.00%
$375.00	Sep 23	$6.30	$1.71	$8.01	$366.99	$383.01	2.11%
$385.00	Sep 23	$1.58	$7.00	$8.58	$376.42	$393.58	2.26%
$372.50	Sep 23	$8.15	$1.07	$9.22	$363.28	$381.72	2.43%
$387.50	Sep 23	$1.04	$8.95	$9.99	$377.51	$397.49	2.63%
$370.00	Sep 23	$10.25	$0.66	$10.91	$359.09	$380.91	2.87%
$390.00	Sep 23	$0.68	$11.10	$11.78	$378.22	$401.78	3.10%
$380.00	Sep 25	$5.90	$6.10	$12.00	$368.00	$392.00	3.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.29% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$367.50	Sep 23	$0.68	$0.41	$1.09	$366.41	$391.09
$390.00	$370.00	Sep 23	$0.68	$0.66	$1.34	$368.66	$391.34
$387.50	$367.50	Sep 23	$1.04	$0.41	$1.45	$366.05	$388.95
$387.50	$370.00	Sep 23	$1.04	$0.66	$1.70	$368.30	$389.20
$390.00	$372.50	Sep 23	$0.68	$1.07	$1.75	$370.75	$391.75
$387.50	$372.50	Sep 23	$1.04	$1.07	$2.11	$370.39	$389.61
$385.00	$367.50	Sep 23	$1.58	$0.41	$1.99	$365.51	$386.99
$385.00	$370.00	Sep 23	$1.58	$0.66	$2.24	$367.76	$387.24
$390.00	$375.00	Sep 23	$0.68	$1.71	$2.39	$372.61	$392.39
$385.00	$372.50	Sep 23	$1.58	$1.07	$2.65	$369.85	$387.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 438 found (best R:R 0.79, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
368/370	402/405	Sep 30	$1.10	$1.40	51%	0.79	$368.90	$403.60
368/370	395/398	Sep 30	$1.31	$1.19	42%	1.10	$368.69	$396.31
368/370	400/402	Sep 30	$1.16	$1.34	48%	0.87	$368.84	$401.16
370/372	402/405	Sep 25	$0.87	$1.63	60%	0.53	$371.63	$403.37
355/358	400/402	Oct 2	$0.99	$1.51	55%	0.66	$356.51	$400.99
370/372	400/402	Sep 28	$1.08	$1.42	51%	0.76	$371.42	$401.08
370/372	402/405	Sep 28	$1.02	$1.48	54%	0.69	$371.48	$403.52
358/360	402/405	Sep 25	$0.33	$2.17	81%	0.15	$359.67	$402.83
368/370	402/405	Sep 25	$0.72	$1.78	66%	0.40	$369.28	$403.22
350/352	400/402	Oct 2	$0.87	$1.63	60%	0.53	$351.63	$400.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$385.00	$390.00	$395.00	Oct 23	$0.06	$4.94	8%	82.33
$355.00	$360.00	$365.00	Oct 23	$0.12	$4.88	8%	40.67
$360.00	$365.00	$370.00	Oct 30	$0.12	$4.88	7%	40.67
$375.00	$380.00	$385.00	Oct 30	$0.12	$4.88	7%	40.67
$367.50	$370.00	$372.50	Sep 23	$0.10	$2.40	12%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$410.00	$415.00	$420.00	Oct 9	$0.07	$4.93	6%	70.43
$385.00	$390.00	$395.00	Oct 23	$0.13	$4.87	8%	37.46
$370.00	$375.00	$380.00	Oct 30	$0.14	$4.86	8%	34.71
$385.00	$390.00	$395.00	Oct 30	$0.12	$4.88	7%	40.67
$372.50	$375.00	$377.50	Sep 28	$0.10	$2.40	11%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 311 found (best net $-16.43, 311 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$337.50	1:2	Oct 5	-$16.43	$11.07
$387.50	$390.00	1:2	Sep 23	-$0.32	$2.18
$390.00	$392.50	1:2	Sep 23	-$0.20	$2.30
$392.50	$395.00	1:2	Sep 23	-$0.12	$2.38
$385.00	$387.50	1:2	Sep 23	-$0.50	$2.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$405.00	1:2	Sep 28	-$12.60	$2.40
$375.00	$372.50	1:2	Sep 23	-$0.43	$2.07
$372.50	$370.00	1:2	Sep 23	-$0.25	$2.25
$370.00	$367.50	1:2	Sep 23	-$0.16	$2.34
$367.50	$365.00	1:2	Sep 23	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 4.28%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Oct 30	$16.25	0.43	4.1%	4.28%	8.34%	176	126
$390.00	Oct 30	$18.05	0.46	2.7%	4.76%	7.50%	726	1.2K
$385.00	Oct 30	$20.15	0.49	1.4%	5.31%	6.73%	245	238
$380.00	Oct 30	$22.55	0.53	0.1%	5.94%	6.05%	911	703
$400.00	Oct 30	$14.50	0.39	5.4%	3.82%	9.20%	765	1.4K
$405.00	Oct 30	$12.90	0.36	6.7%	3.40%	10.09%	26	179
$410.00	Oct 30	$11.45	0.33	8.0%	3.02%	11.03%	111	351
$415.00	Oct 30	$10.20	0.30	9.3%	2.69%	12.02%	111	486
$390.00	Oct 23	$15.95	0.45	2.7%	4.20%	6.94%	199	613
$385.00	Oct 23	$17.90	0.49	1.4%	4.72%	6.14%	239	511

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 855,492

Total Puts 554,404

Put/Call Ratio 0.65

Net Difference 301,088

Prior's Put/Call Breakdown

Total Calls 1,817,717

Total Puts 1,074,426

Put/Call Ratio 0.59

Net Difference 743,291

Prior 7-Day Put/Call Summary

Total Calls 9,186,642

Total Puts 6,333,905

Average Put/Call Ratio 0.70

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