TSLA - Options Database

TSLA

TESLA INC

$362.72 -0.95%

(9/18 11:00) ◀

Friday, September 18, 2026 (12:00pm)

▶ (9/18 13:00)

◀ 9/18 12:01 ▶

Option Volume

Detail

ℹ

Current (09/18 12:00pm) 2,279,677

Calls: 1,326,626 (58%)

Puts: 953,051 (42%)

Prior (09/17) 1,528,171

Calls: 974,326 (64%)

Puts: 553,845 (36%)

Current vs Prior +49.18%

Calls: +36.16% (Calls)

Puts: +72.08% (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 -1.05%

Calls: -1.50%

Puts: -0.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 12:00pm) $655.75M

Calls: $330.52M (50%)

Puts: $325.23M (50%)

Prior (09/17) $712.77M

Calls: $505.24M (71%)

Puts: $207.53M (29%)

Current vs Prior -8.00%

Calls: -34.58%

Puts: +56.72%

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 -21.87%

Calls: -24.73%

Puts: -18.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 12:00pm) 0.72

Prior (09/17) 0.57

Current vs Prior +26.38%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -0.38%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 12:00pm) 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 1.32% | 2.57%1.32% | 4.66%1.32% | 9.80%

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

Current vs Prior -40.30% | -16.35%-40.30% | -5.69%-40.30% | -1.13%

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

Current vs 7-Day Avg -50.99% | -30.97%-52.97% | -13.91%-57.73% | -6.46%

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

Current vs 7-Day Eod -40.30% | -16.35%-40.30% | -5.69%-40.30% | -1.13%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.69% | 2.77%

Calls: 3.43% | 3.63%

Puts: 3.95% | 1.92%

Prior 2.47% | 3.55%

Calls: 2.50% | 2.66%

Puts: 2.44% | 4.44%

Current vs Prior +49.39% | -21.97%

Prior 7-Day Avg 2.82% | 2.41%

Calls: 2.40% | 2.33%

Puts: 3.25% | 2.49%

Current vs 7-Day Avg +30.65% | +14.73%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

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
12:00	BULLISH	BULLISH	BULLISH
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 720 of results (avg 3.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	42.60	42.90	$42.75	0.7%	126	1.00	2.9K
$350.00	Oct 16	24.00	24.20	$24.10	0.8%	210	0.65	4.5K
$330.00	Sep 18	32.60	32.90	$32.75	0.9%	179	1.00	4.9K
$400.00	Oct 16	5.30	5.35	$5.32	0.9%	4.1K	0.22	15.1K
$355.00	Oct 16	21.05	21.25	$21.15	0.9%	574	0.60	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 18	47.10	47.40	$47.25	0.6%	30	1.00	510
$355.00	Oct 16	12.15	12.25	$12.20	0.8%	561	0.40	2.7K
$365.00	Oct 16	17.00	17.15	$17.08	0.9%	941	0.50	3.2K
$390.00	Sep 18	27.15	27.40	$27.28	0.9%	247	1.00	1.2K
$360.00	Oct 16	14.45	14.60	$14.52	1.0%	1.2K	0.45	9.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 18	0.08	0.09	$0.09	11.1%	107.0K	0.04	13.2K
$370.00	Sep 18	0.17	0.18	$0.18	5.6%	218.0K	0.07	23.5K
$375.00	Sep 18	0.05	0.06	$0.06	16.7%	103.6K	0.02	20.8K
$367.50	Sep 18	0.36	0.37	$0.37	2.7%	142.1K	0.15	10.6K
$365.00	Sep 18	0.80	0.82	$0.81	2.5%	159.9K	0.29	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 18	0.07	0.08	$0.08	12.5%	39.5K	0.04	10.2K
$357.50	Sep 18	0.20	0.21	$0.21	4.8%	48.0K	0.11	5.6K
$360.00	Sep 18	0.56	0.58	$0.57	3.5%	173.5K	0.26	25.4K
$345.00	Sep 21	0.25	0.27	$0.26	7.7%	1.3K	0.05	1.4K
$342.50	Sep 21	0.19	0.20	$0.20	5.0%	836	0.04	446

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 21	61.90	63.90	$62.90	3.2%	6	1.00	18
$305.00	Sep 21	57.05	58.55	$57.80	2.6%	124	1.00	35
$310.00	Sep 21	52.00	53.50	$52.75	2.8%	85	1.00	39
$312.50	Sep 21	48.85	53.15	$51.00	8.4%	1	1.00	3
$315.00	Sep 21	47.00	48.75	$47.88	3.7%	166	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 18	12.15	12.45	$12.30	2.4%	3.7K	1.00	3.1K
$377.50	Sep 18	14.65	14.95	$14.80	2.0%	990	1.00	1.0K
$380.00	Sep 18	17.10	17.45	$17.27	2.0%	1.4K	1.00	8.3K
$382.50	Sep 18	19.60	19.95	$19.77	1.8%	103	1.00	670
$385.00	Sep 18	22.10	22.45	$22.28	1.6%	225	1.00	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 812 active (total vol 2.2M, top 218.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	0.17	0.18	$0.18	5.6%	218.0K	0.07	23.5K
$365.00	Sep 18	0.80	0.82	$0.81	2.5%	159.9K	0.29	9.4K
$367.50	Sep 18	0.36	0.37	$0.37	2.7%	142.1K	0.15	10.6K
$372.50	Sep 18	0.08	0.09	$0.09	11.1%	107.0K	0.04	13.2K
$375.00	Sep 18	0.05	0.06	$0.06	16.7%	103.6K	0.02	20.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.56	0.58	$0.57	3.5%	173.5K	0.26	25.4K
$365.00	Sep 18	2.98	3.10	$3.04	3.9%	156.7K	0.71	7.3K
$362.50	Sep 18	1.46	1.49	$1.48	2.0%	149.4K	0.49	4.9K
$367.50	Sep 18	5.00	5.20	$5.10	3.9%	73.5K	0.85	3.3K
$357.50	Sep 18	0.20	0.21	$0.21	4.8%	48.0K	0.11	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. 6 strikes (avg 18.4%, max 25.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	50.7%	40.4%	25.4%	70.7K	2.8K
$360.00	Sep 18	Oct 30	50.1%	43.6%	14.9%	24.6K	10.1K
$365.00	Sep 18	Oct 30	53.8%	46.9%	14.8%	160.0K	9.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	50.7%	40.4%	25.4%	149.8K	5.2K
$360.00	Sep 18	Oct 30	50.1%	43.6%	14.9%	173.5K	25.7K
$365.00	Sep 18	Oct 30	53.8%	46.9%	14.8%	156.7K	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 365 found (best R:R 4.56, avg 5.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$410.00	Oct 30	$0.90	$4.10	$0.90	27%	4.56	$405.90
$340.00	$345.00	Oct 30	$3.05	$1.95	$3.05	70%	0.64	$343.05
$335.00	$340.00	Oct 23	$3.30	$1.70	$3.30	74%	0.52	$338.30
$395.00	$400.00	Oct 30	$1.18	$3.82	$1.18	32%	3.24	$396.18
$385.00	$390.00	Oct 30	$1.50	$3.50	$1.50	38%	2.33	$386.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 16	$0.20	$4.80	$0.20	6%	24.00	$299.80
$300.00	$295.00	Oct 9	$0.13	$4.87	$0.13	4%	37.46	$299.87
$305.00	$300.00	Oct 9	$0.17	$4.83	$0.17	6%	28.41	$304.83
$305.00	$300.00	Oct 16	$0.26	$4.74	$0.26	7%	18.23	$304.74
$310.00	$305.00	Oct 9	$0.23	$4.77	$0.23	7%	20.74	$309.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 0.68, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Sep 18	$0.44	$0.44	$2.06	71%	0.21	$365.44
$372.50	$375.00	Sep 21	$0.34	$0.34	$2.16	82%	0.16	$372.84
$367.50	$370.00	Sep 18	$0.19	$0.19	$2.31	85%	0.08	$367.69
$370.00	$372.50	Sep 21	$0.47	$0.47	$2.03	76%	0.23	$370.47
$377.50	$380.00	Sep 21	$0.16	$0.16	$2.34	91%	0.07	$377.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 30	$2.02	$2.02	$2.98	62%	0.68	$347.98
$360.00	$355.00	Oct 30	$2.40	$2.40	$2.60	55%	0.92	$357.60
$340.00	$335.00	Oct 30	$1.63	$1.63	$3.37	69%	0.48	$338.37
$355.00	$350.00	Oct 30	$2.17	$2.17	$2.83	59%	0.77	$352.83
$345.00	$340.00	Oct 30	$1.80	$1.80	$3.20	66%	0.56	$343.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.35, cheapest $2.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 21	$2.38	50.7%	28.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 21	$2.32	50.7%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 0.89% of stock, avg 7.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Sep 18	$1.75	$1.48	$3.23	$359.27	$365.73	0.89%
$365.00	Sep 18	$0.81	$3.04	$3.85	$361.15	$368.85	1.06%
$360.00	Sep 18	$3.33	$0.57	$3.90	$356.10	$363.90	1.08%
$367.50	Sep 18	$0.37	$5.10	$5.47	$362.03	$372.97	1.51%
$357.50	Sep 18	$5.43	$0.21	$5.64	$351.86	$363.14	1.55%
$370.00	Sep 18	$0.18	$7.43	$7.61	$362.39	$377.61	2.10%
$355.00	Sep 18	$7.80	$0.08	$7.88	$347.12	$362.88	2.17%
$362.50	Sep 21	$4.13	$3.80	$7.93	$354.57	$370.43	2.19%
$360.00	Sep 21	$5.48	$2.68	$8.16	$351.84	$368.16	2.25%
$365.00	Sep 21	$3.01	$5.20	$8.21	$356.79	$373.21	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.11% of stock, avg 4.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$370.00	$357.50	Sep 18	$0.18	$0.21	$0.39	$357.11	$370.39
$367.50	$357.50	Sep 18	$0.37	$0.21	$0.58	$356.92	$368.08
$370.00	$360.00	Sep 18	$0.18	$0.57	$0.75	$359.25	$370.75
$367.50	$360.00	Sep 18	$0.37	$0.57	$0.94	$359.06	$368.44
$365.00	$357.50	Sep 18	$0.81	$0.21	$1.02	$356.48	$366.02
$365.00	$360.00	Sep 18	$0.81	$0.57	$1.38	$358.62	$366.38
$375.00	$352.50	Sep 21	$0.72	$0.80	$1.52	$350.98	$376.52
$372.50	$352.50	Sep 21	$1.06	$0.80	$1.86	$350.64	$374.36
$375.00	$355.00	Sep 21	$0.72	$1.21	$1.93	$353.07	$376.93
$372.50	$355.00	Sep 21	$1.06	$1.21	$2.27	$352.73	$374.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 560 found (best R:R 0.52, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
352/355	388/390	Sep 23	$0.85	$1.65	62%	0.52	$354.15	$388.35
352/355	382/385	Sep 23	$0.95	$1.55	57%	0.61	$354.05	$383.45
352/355	385/388	Sep 23	$0.89	$1.61	60%	0.55	$354.11	$385.89
352/355	388/390	Sep 25	$1.04	$1.46	53%	0.71	$353.96	$388.54
352/355	385/388	Sep 25	$1.09	$1.41	51%	0.77	$353.91	$386.09
340/342	388/390	Sep 23	$0.32	$2.18	82%	0.15	$342.18	$387.82
340/342	388/390	Sep 25	$0.55	$1.95	73%	0.28	$341.95	$388.05
352/355	380/382	Sep 23	$1.01	$1.49	54%	0.68	$353.99	$381.01
335/338	388/390	Sep 25	$0.43	$2.07	77%	0.21	$337.07	$387.93
335/338	382/385	Oct 2	$1.01	$1.49	54%	0.68	$336.49	$383.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 431 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 23	$0.08	$4.92	8%	61.50
$335.00	$340.00	$345.00	Oct 9	$0.14	$4.86	9%	34.71
$360.00	$362.50	$365.00	Sep 18	$0.64	$1.86	46%	2.91
$335.00	$340.00	$345.00	Oct 16	$0.14	$4.86	8%	34.71
$365.00	$370.00	$375.00	Oct 23	$0.12	$4.88	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Oct 16	$0.07	$4.93	8%	70.43
$390.00	$395.00	$400.00	Oct 9	$0.09	$4.91	7%	54.56
$370.00	$375.00	$380.00	Oct 9	$0.19	$4.81	10%	25.32
$360.00	$362.50	$365.00	Sep 18	$0.65	$1.85	46%	2.85
$360.00	$365.00	$370.00	Oct 30	$0.11	$4.89	7%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 367 found (best net $-0.17, 360 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$362.50	1:2	Sep 18	-$0.17	$2.33
$357.50	$360.00	1:2	Sep 18	-$1.23	$1.27
$370.00	$372.50	1:2	Sep 18	$0.00	$2.50
$372.50	$375.00	1:2	Sep 18	-$0.03	$2.47
$375.00	$377.50	1:2	Sep 18	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$367.50	$365.00	1:2	Sep 18	-$0.98	$1.52
$355.00	$352.50	1:2	Sep 18	$0.00	$2.50
$355.00	$352.50	1:2	Sep 21	-$0.39	$2.11
$352.50	$350.00	1:2	Sep 18	-$0.02	$2.48
$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 5.42%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Oct 30	$19.65	0.48	2.0%	5.42%	7.42%	174	350
$365.00	Oct 30	$21.85	0.52	0.6%	6.02%	6.65%	93	138
$375.00	Oct 30	$17.50	0.45	3.4%	4.82%	8.21%	49	120
$380.00	Oct 30	$15.60	0.42	4.8%	4.30%	9.06%	47	643
$385.00	Oct 30	$13.90	0.38	6.1%	3.83%	9.97%	15	167
$390.00	Oct 30	$12.45	0.35	7.5%	3.43%	10.95%	52	351
$395.00	Oct 30	$11.05	0.32	8.9%	3.05%	11.95%	19	79
$400.00	Oct 30	$9.85	0.30	10.3%	2.72%	12.99%	376	1.0K
$370.00	Oct 23	$17.45	0.47	2.0%	4.81%	6.82%	455	842
$375.00	Oct 23	$15.40	0.44	3.4%	4.25%	7.63%	155	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 1,326,626

Total Puts 953,051

Put/Call Ratio 0.72

Net Difference 373,575

Prior's Put/Call Breakdown

Total Calls 974,326

Total Puts 553,845

Put/Call Ratio 0.57

Net Difference 420,481

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