TSLA - Options Database

TSLA

TESLA INC

$367.75 +0.42%

(9/18 10:00) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 12:01)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 1,614,233

Calls: 968,910 (60%)

Puts: 645,323 (40%)

Prior (09/17) 1,125,673

Calls: 721,498 (64%)

Puts: 404,175 (36%)

Current vs Prior +43.40%

Calls: +34.29% (Calls)

Puts: +59.66% (Puts)

Prior 7-Day Total 16,126,529

Calls: 9,427,509 (58%)

Puts: 6,699,020 (42%)

Prior 7-Day Average 2,303,789

Calls: 1,346,787 (58%)

Puts: 957,002 (42%)

Current vs Prior 7-Day Avg -29.93%

Calls: -28.06%

Puts: -32.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $494.47M

Calls: $354.78M (72%)

Puts: $139.68M (28%)

Prior (09/17) $512.47M

Calls: $331.81M (65%)

Puts: $180.65M (35%)

Current vs Prior -3.51%

Calls: +6.92%

Puts: -22.68%

Prior 7-Day Total $5.88B

Calls: $3.07B (52%)

Puts: $2.80B (48%)

Prior 7-Day Average $839.32M

Calls: $439.11M (52%)

Puts: $400.20M (48%)

Current vs Prior 7-Day Avg -41.09%

Calls: -19.20%

Puts: -65.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.67

Prior (09/17) 0.56

Current vs Prior +18.89%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -7.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:00am) 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 41,369,686

Calls: 23,339,788 (56%)

Puts: 18,029,898 (44%)

Prior 7-Day Average 5,909,955

Calls: 3,334,255 (56%)

Puts: 2,575,699 (44%)

Current vs Prior 7-Day Avg +2.98%

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 1.47% | 2.65%1.47% | 4.70%1.47% | 9.80%

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

Current vs Prior -33.49% | -13.95%-33.49% | -4.77%-33.49% | -1.11%

Prior 7-Day Avg 2.69% | 3.73%2.81% | 5.41%3.12% | 10.47%

Current vs 7-Day Avg -45.41% | -28.99%-47.61% | -13.08%-52.91% | -6.44%

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

Current vs 7-Day Eod -33.49% | -13.95%-33.49% | -4.77%-33.49% | -1.11%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.71% | 2.54%

Calls: 1.92% | 2.30%

Puts: 1.50% | 2.79%

Prior 2.47% | 3.55%

Calls: 2.50% | 2.66%

Puts: 2.44% | 4.44%

Current vs Prior -30.77% | -28.45%

Prior 7-Day Avg 2.82% | 2.41%

Calls: 2.40% | 2.33%

Puts: 3.25% | 2.49%

Current vs 7-Day Avg -39.45% | +5.21%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($354.78M). 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 711 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	12.50	12.60	$12.55	0.8%	2.2K	0.66	2.3K
$300.00	Sep 18	67.45	68.00	$67.72	0.8%	156	1.00	2.4K
$380.00	Oct 16	12.05	12.15	$12.10	0.8%	2.9K	0.41	9.6K
$320.00	Sep 18	47.50	48.00	$47.75	1.0%	60	1.00	2.9K
$375.00	Oct 16	14.00	14.15	$14.08	1.1%	932	0.46	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 9	15.15	15.25	$15.20	0.7%	137	0.50	272
$360.00	Oct 16	12.40	12.50	$12.45	0.8%	395	0.40	9.9K
$370.00	Oct 16	17.25	17.40	$17.33	0.9%	6.4K	0.50	7.6K
$435.00	Sep 18	67.00	67.60	$67.30	0.9%	--	1.00	55
$365.00	Oct 16	14.70	14.85	$14.77	1.0%	731	0.45	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.40, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 18	0.12	0.13	$0.13	7.7%	32.1K	0.05	11.5K
$380.00	Sep 18	0.06	0.07	$0.07	14.3%	38.5K	0.03	29.5K
$375.00	Sep 18	0.25	0.26	$0.26	3.8%	93.8K	0.10	20.8K
$372.50	Sep 18	0.51	0.53	$0.52	3.8%	92.1K	0.18	13.2K
$397.50	Sep 21	0.05	0.06	$0.06	16.7%	198	0.01	296

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.16	0.17	$0.17	5.9%	106.1K	0.07	25.4K
$357.50	Sep 18	0.08	0.09	$0.09	11.1%	30.5K	0.04	5.6K
$362.50	Sep 18	0.36	0.37	$0.37	2.7%	90.4K	0.15	4.9K
$365.00	Sep 18	0.84	0.86	$0.85	2.4%	102.4K	0.28	7.3K
$350.00	Sep 21	0.33	0.35	$0.34	5.9%	3.1K	0.06	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 18	72.35	73.90	$73.13	2.1%	27	1.00	134
$297.50	Sep 18	69.80	71.40	$70.60	2.3%	29	1.00	53
$300.00	Sep 18	67.45	68.00	$67.72	0.8%	156	1.00	2.4K
$302.50	Sep 18	64.85	65.60	$65.22	1.1%	--	1.00	28
$305.00	Sep 18	62.40	63.10	$62.75	1.1%	44	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 2	70.05	76.40	$73.22	8.7%	--	1.00	29
$422.50	Sep 18	54.45	55.15	$54.80	1.3%	4	1.00	--
$425.00	Sep 18	56.85	57.65	$57.25	1.4%	4	1.00	312
$427.50	Sep 18	59.25	60.15	$59.70	1.5%	27	1.00	--
$430.00	Sep 18	61.75	62.65	$62.20	1.4%	1	1.00	106

Most actively traded options today. High liquidity = easy entry/exit. 794 active (total vol 1.6M, top 168.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	1.06	1.08	$1.07	1.9%	168.8K	0.33	23.5K
$367.50	Sep 18	2.06	2.10	$2.08	1.9%	103.4K	0.52	10.6K
$375.00	Sep 18	0.25	0.26	$0.26	3.8%	93.8K	0.10	20.8K
$372.50	Sep 18	0.51	0.53	$0.52	3.8%	92.1K	0.18	13.2K
$365.00	Sep 18	3.60	3.70	$3.65	2.7%	87.9K	0.72	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.16	0.17	$0.17	5.9%	106.1K	0.07	25.4K
$365.00	Sep 18	0.84	0.86	$0.85	2.4%	102.4K	0.28	7.3K
$362.50	Sep 18	0.36	0.37	$0.37	2.7%	90.4K	0.15	4.9K
$367.50	Sep 18	1.78	1.83	$1.81	2.8%	53.3K	0.48	3.3K
$357.50	Sep 18	0.08	0.09	$0.09	11.1%	30.5K	0.04	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. 8 strikes (avg 28.0%, max 36.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 18	Oct 2	58.0%	42.4%	36.8%	92.3K	13.5K
$367.50	Sep 18	Oct 2	54.1%	40.6%	33.3%	103.8K	11.2K
$365.00	Sep 18	Oct 30	54.0%	43.7%	23.6%	87.9K	9.5K
$370.00	Sep 18	Oct 30	55.5%	46.9%	18.4%	168.9K	23.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 18	Oct 2	58.0%	42.4%	36.8%	4.2K	2.8K
$367.50	Sep 18	Oct 2	54.1%	40.6%	33.3%	53.6K	3.6K
$365.00	Sep 18	Oct 30	54.0%	43.7%	23.6%	102.4K	7.5K
$370.00	Sep 18	Oct 30	55.5%	46.9%	18.4%	26.3K	7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 0.92, avg 5.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$305.00	Sep 25	$1.30	$1.20	$1.30	100%	0.92	$303.80
$330.00	$332.50	Sep 23	$1.62	$0.88	$1.62	100%	0.54	$331.62
$370.00	$375.00	Oct 30	$2.02	$2.98	$2.02	52%	1.48	$372.02
$350.00	$355.00	Oct 30	$2.80	$2.20	$2.80	66%	0.79	$352.80
$345.00	$350.00	Oct 23	$3.12	$1.88	$3.12	70%	0.60	$348.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$300.00	Oct 9	$0.14	$4.86	$0.14	5%	34.71	$304.86
$300.00	$295.00	Oct 16	$0.17	$4.83	$0.17	5%	28.41	$299.83
$300.00	$295.00	Oct 9	$0.11	$4.89	$0.11	4%	44.45	$299.89
$315.00	$310.00	Oct 9	$0.24	$4.76	$0.24	7%	19.83	$314.76
$305.00	$300.00	Oct 16	$0.22	$4.78	$0.22	6%	21.73	$304.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 0.92, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$372.50	Sep 18	$0.55	$0.55	$1.95	67%	0.28	$370.55
$377.50	$380.00	Sep 21	$0.37	$0.37	$2.13	81%	0.17	$377.87
$372.50	$375.00	Sep 21	$0.69	$0.69	$1.81	67%	0.38	$373.19
$385.00	$387.50	Sep 21	$0.12	$0.12	$2.38	93%	0.05	$385.12
$380.00	$382.50	Sep 21	$0.25	$0.25	$2.25	86%	0.11	$380.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Oct 30	$2.40	$2.40	$2.60	55%	0.92	$362.60
$330.00	$325.00	Oct 30	$1.22	$1.22	$3.78	78%	0.32	$328.78
$355.00	$350.00	Oct 30	$2.02	$2.02	$2.98	62%	0.68	$352.98
$365.00	$360.00	Oct 23	$2.37	$2.37	$2.63	55%	0.90	$362.63
$345.00	$340.00	Oct 23	$1.58	$1.58	$3.42	70%	0.46	$343.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.16, cheapest $2.05)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Sep 18	Sep 21	$2.11	55.5%	31.0%
$367.50	Sep 18	Sep 21	$2.27	54.1%	29.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Sep 18	Sep 21	$2.05	55.5%	31.0%
$367.50	Sep 18	Sep 21	$2.22	54.1%	29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 1.06% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.50	Sep 18	$2.08	$1.81	$3.89	$363.61	$371.39	1.06%
$370.00	Sep 18	$1.07	$3.33	$4.40	$365.60	$374.40	1.20%
$365.00	Sep 18	$3.65	$0.85	$4.50	$360.50	$369.50	1.22%
$372.50	Sep 18	$0.52	$5.23	$5.75	$366.75	$378.25	1.56%
$362.50	Sep 18	$5.68	$0.37	$6.05	$356.45	$368.55	1.65%
$375.00	Sep 18	$0.26	$7.53	$7.79	$367.21	$382.79	2.12%
$360.00	Sep 18	$7.93	$0.17	$8.10	$351.90	$368.10	2.20%
$367.50	Sep 21	$4.35	$4.03	$8.38	$359.12	$375.88	2.28%
$370.00	Sep 21	$3.18	$5.38	$8.56	$361.44	$378.56	2.33%
$365.00	Sep 21	$5.73	$2.91	$8.64	$356.36	$373.64	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.08% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$360.00	Sep 18	$0.13	$0.17	$0.30	$359.70	$377.80
$375.00	$360.00	Sep 18	$0.26	$0.17	$0.43	$359.57	$375.43
$377.50	$362.50	Sep 18	$0.13	$0.37	$0.50	$362.00	$378.00
$375.00	$362.50	Sep 18	$0.26	$0.37	$0.63	$361.87	$375.63
$372.50	$360.00	Sep 18	$0.52	$0.17	$0.69	$359.31	$373.19
$372.50	$362.50	Sep 18	$0.52	$0.37	$0.89	$361.61	$373.39
$377.50	$365.00	Sep 18	$0.13	$0.85	$0.98	$364.02	$378.48
$375.00	$365.00	Sep 18	$0.26	$0.85	$1.11	$363.89	$376.11
$372.50	$365.00	Sep 18	$0.52	$0.85	$1.37	$363.63	$373.87
$370.00	$360.00	Sep 18	$1.07	$0.17	$1.24	$358.76	$371.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 570 found (best R:R 0.60, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/348	390/392	Sep 30	$0.94	$1.56	58%	0.60	$346.56	$390.94
358/360	390/392	Sep 25	$1.11	$1.39	51%	0.80	$358.89	$391.11
358/360	392/395	Sep 25	$1.05	$1.45	53%	0.72	$358.95	$393.55
342/345	392/395	Sep 23	$0.30	$2.20	83%	0.14	$344.70	$392.80
325/328	390/392	Sep 30	$0.58	$1.92	72%	0.30	$326.92	$390.58
342/345	390/392	Sep 23	$0.35	$2.15	81%	0.16	$344.65	$390.35
345/348	385/388	Sep 30	$1.06	$1.44	52%	0.74	$346.44	$386.06
345/348	392/395	Sep 30	$0.86	$1.64	60%	0.52	$346.64	$393.36
350/352	390/392	Sep 25	$0.79	$1.71	63%	0.46	$351.71	$390.79
350/352	392/395	Sep 25	$0.73	$1.77	66%	0.41	$351.77	$393.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 410 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Oct 16	$0.14	$4.86	10%	34.71
$340.00	$345.00	$350.00	Oct 9	$0.15	$4.85	9%	32.33
$345.00	$350.00	$355.00	Oct 16	$0.15	$4.85	9%	32.33
$345.00	$350.00	$355.00	Oct 23	$0.12	$4.88	8%	40.67
$350.00	$355.00	$360.00	Oct 9	$0.21	$4.79	10%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$372.50	$375.00	$377.50	Sep 18	$0.05	$2.45	13%	49.00
$395.00	$400.00	$405.00	Oct 2	$0.06	$4.94	7%	82.33
$367.50	$370.00	$372.50	Sep 18	$0.38	$2.12	34%	5.58
$367.50	$370.00	$372.50	Sep 23	$0.05	$2.45	12%	49.00
$380.00	$385.00	$390.00	Oct 23	$0.08	$4.92	7%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 370 found (best net $-0.29, 366 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$365.00	$367.50	1:2	Sep 18	-$0.51	$1.99
$367.50	$370.00	1:2	Sep 18	-$0.06	$2.44
$362.50	$365.00	1:2	Sep 18	-$1.62	$0.88
$372.50	$375.00	1:2	Sep 18	$0.00	$2.50
$375.00	$377.50	1:2	Sep 18	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$367.50	1:2	Sep 18	-$0.29	$2.21
$372.50	$370.00	1:2	Sep 18	-$1.43	$1.07
$360.00	$357.50	1:2	Sep 18	-$0.01	$2.49
$357.50	$355.00	1:2	Sep 18	-$0.01	$2.49
$345.00	$342.50	1:2	Sep 18	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.41%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 30	$19.90	0.48	2.0%	5.41%	7.38%	23	120
$380.00	Oct 30	$17.80	0.45	3.3%	4.84%	8.17%	15	643
$385.00	Oct 30	$15.95	0.42	4.7%	4.34%	9.03%	10	167
$370.00	Oct 30	$22.00	0.52	0.6%	5.98%	6.59%	97	350
$390.00	Oct 30	$14.30	0.39	6.0%	3.89%	9.94%	32	351
$395.00	Oct 30	$12.70	0.36	7.4%	3.45%	10.86%	15	79
$400.00	Oct 30	$11.25	0.33	8.8%	3.06%	11.83%	252	1.0K
$405.00	Oct 30	$10.00	0.30	10.1%	2.72%	12.85%	8	115
$380.00	Oct 23	$15.75	0.44	3.3%	4.28%	7.61%	38	396
$375.00	Oct 23	$17.70	0.47	2.0%	4.81%	6.78%	136	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 968,910

Total Puts 645,323

Put/Call Ratio 0.67

Net Difference 323,587

Prior's Put/Call Breakdown

Total Calls 721,498

Total Puts 404,175

Put/Call Ratio 0.56

Net Difference 317,323

Prior 7-Day Put/Call Summary

Total Calls 9,427,509

Total Puts 6,699,020

Average Put/Call Ratio 0.72

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