TSLA - Options Database

TSLA

TESLA INC

$362.70 -0.96%

(9/18 12:01) ◀

Friday, September 18, 2026 (1:00pm)

▶ (9/18 14:00)

◀ 9/18 13:00 ▶

Option Volume

Detail

ℹ

Current (09/18 1:00pm) 2,670,848

Calls: 1,576,339 (59%)

Puts: 1,094,509 (41%)

Prior (09/17) 1,725,062

Calls: 1,085,389 (63%)

Puts: 639,673 (37%)

Current vs Prior +54.83%

Calls: +45.23% (Calls)

Puts: +71.10% (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 +15.93%

Calls: +17.04%

Puts: +14.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 1:00pm) $708.44M

Calls: $381.39M (54%)

Puts: $327.05M (46%)

Prior (09/17) $763.54M

Calls: $493.46M (65%)

Puts: $270.08M (35%)

Current vs Prior -7.22%

Calls: -22.71%

Puts: +21.09%

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 -15.59%

Calls: -13.14%

Puts: -18.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 1:00pm) 0.69

Prior (09/17) 0.59

Current vs Prior +17.81%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -3.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 1:00pm) 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 1.12% | 2.44%1.12% | 4.53%1.12% | 9.65%

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

Current vs Prior -49.39% | -20.64%-49.39% | -8.25%-49.39% | -2.57%

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

Current vs 7-Day Avg -58.46% | -34.51%-60.13% | -16.25%-64.17% | -7.83%

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

Current vs 7-Day Eod -49.39% | -20.64%-49.39% | -8.25%-49.39% | -2.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.41% | 2.30%

Calls: 2.27% | 2.60%

Puts: 2.55% | 2.00%

Prior 2.47% | 3.55%

Calls: 2.50% | 2.66%

Puts: 2.44% | 4.44%

Current vs Prior -2.43% | -35.21%

Prior 7-Day Avg 2.82% | 2.41%

Calls: 2.40% | 2.33%

Puts: 3.25% | 2.49%

Current vs 7-Day Avg -14.67% | -4.73%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 55% vs prior. Bullish P/C ratio of 0.69.

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
13:00	BULLISH	BULLISH	BULLISH
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 723 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	42.60	42.80	$42.70	0.5%	166	1.00	2.9K
$330.00	Sep 18	32.60	32.80	$32.70	0.6%	261	1.00	4.9K
$350.00	Oct 16	23.75	23.90	$23.83	0.6%	372	0.65	4.5K
$370.00	Oct 16	13.50	13.60	$13.55	0.7%	2.9K	0.46	4.1K
$360.00	Oct 16	18.10	18.25	$18.18	0.8%	1.2K	0.55	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 18	47.20	47.40	$47.30	0.4%	72	1.00	510
$400.00	Sep 18	37.20	37.40	$37.30	0.5%	120	1.00	3.9K
$390.00	Sep 18	27.25	27.40	$27.33	0.5%	309	0.99	1.2K
$387.50	Sep 18	24.75	24.90	$24.83	0.6%	49	0.99	3
$385.00	Sep 18	22.25	22.40	$22.33	0.7%	232	0.99	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.39, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 18	0.15	0.16	$0.16	6.3%	159.2K	0.09	10.6K
$370.00	Sep 18	0.07	0.08	$0.08	12.5%	245.3K	0.04	23.5K
$365.00	Sep 18	0.44	0.46	$0.45	4.4%	213.0K	0.24	9.4K
$385.00	Sep 21	0.10	0.12	$0.11	18.2%	3.7K	0.03	1.5K
$382.50	Sep 21	0.16	0.17	$0.17	5.9%	7.2K	0.04	778

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Sep 18	0.09	0.10	$0.10	10.0%	55.1K	0.06	5.6K
$360.00	Sep 18	0.32	0.33	$0.33	3.0%	204.7K	0.19	25.4K
$347.50	Sep 21	0.30	0.31	$0.31	3.2%	1.7K	0.07	1.3K
$342.50	Sep 21	0.16	0.17	$0.17	5.9%	850	0.04	446
$345.00	Sep 21	0.22	0.23	$0.23	4.3%	1.4K	0.05	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 381 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Sep 18	69.45	71.40	$70.43	2.8%	37	1.00	10
$295.00	Sep 18	67.10	68.90	$68.00	2.6%	46	1.00	134
$297.50	Sep 18	64.70	66.20	$65.45	2.3%	49	1.00	53
$300.00	Sep 18	62.25	63.00	$62.63	1.2%	294	1.00	2.4K
$302.50	Sep 18	59.85	60.65	$60.25	1.3%	12	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 25	46.20	50.25	$48.23	8.4%	--	1.00	24
$415.00	Sep 25	51.20	55.50	$53.35	8.1%	--	1.00	17
$420.00	Sep 25	56.30	58.20	$57.25	3.3%	3	1.00	6
$425.00	Sep 25	60.40	64.50	$62.45	6.6%	1	1.00	7
$435.00	Oct 2	70.95	75.65	$73.30	6.4%	--	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 826 active (total vol 2.5M, top 245.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	0.07	0.08	$0.08	12.5%	245.3K	0.04	23.5K
$365.00	Sep 18	0.44	0.46	$0.45	4.4%	213.0K	0.24	9.4K
$367.50	Sep 18	0.15	0.16	$0.16	6.3%	159.2K	0.09	10.6K
$372.50	Sep 18	0.04	0.05	$0.05	20.0%	111.4K	0.03	13.2K
$375.00	Sep 18	0.03	0.04	$0.04	25.0%	106.7K	0.02	20.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.32	0.33	$0.33	3.0%	204.7K	0.19	25.4K
$362.50	Sep 18	1.10	1.12	$1.11	1.8%	173.5K	0.47	4.9K
$365.00	Sep 18	2.70	2.77	$2.74	2.6%	162.3K	0.76	7.3K
$367.50	Sep 18	4.90	5.05	$4.97	3.0%	74.0K	0.91	3.3K
$357.50	Sep 18	0.09	0.10	$0.10	10.0%	55.1K	0.06	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. 4 strikes (avg 6.9%, max 10.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	43.7%	39.6%	10.3%	107.1K	2.8K
$360.00	Sep 18	Oct 30	44.6%	43.2%	3.4%	33.1K	10.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	43.7%	39.6%	10.3%	174.0K	5.2K
$360.00	Sep 18	Oct 30	44.6%	43.2%	3.4%	204.7K	25.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 0.52, avg 5.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$322.50	Sep 23	$1.65	$0.85	$1.65	100%	0.52	$321.65
$320.00	$325.00	Oct 30	$3.30	$1.70	$3.30	82%	0.52	$323.30
$350.00	$355.00	Oct 30	$2.70	$2.30	$2.70	63%	0.85	$352.70
$370.00	$375.00	Oct 30	$1.98	$3.02	$1.98	48%	1.53	$371.98
$335.00	$340.00	Oct 23	$3.34	$1.66	$3.34	74%	0.50	$338.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Oct 16	$0.19	$4.81	$0.19	6%	25.32	$299.81
$320.00	$315.00	Sep 30	$0.13	$4.87	$0.13	5%	37.46	$319.87
$300.00	$295.00	Oct 9	$0.12	$4.88	$0.12	4%	40.67	$299.88
$305.00	$300.00	Oct 9	$0.16	$4.84	$0.16	5%	30.25	$304.84
$305.00	$300.00	Oct 16	$0.25	$4.75	$0.25	7%	19.00	$304.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.72, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Sep 18	$0.29	$0.29	$2.21	76%	0.13	$365.29
$370.00	$372.50	Sep 21	$0.44	$0.44	$2.06	77%	0.21	$370.44
$372.50	$375.00	Sep 21	$0.30	$0.30	$2.20	83%	0.14	$372.80
$375.00	$377.50	Sep 21	$0.20	$0.20	$2.30	88%	0.09	$375.20
$370.00	$372.50	Sep 23	$0.70	$0.70	$1.80	67%	0.39	$370.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 30	$2.10	$2.10	$2.90	62%	0.72	$347.90
$350.00	$345.00	Oct 23	$1.95	$1.95	$3.05	63%	0.64	$348.05
$360.00	$355.00	Oct 30	$2.37	$2.37	$2.63	55%	0.90	$357.63
$345.00	$340.00	Oct 30	$1.80	$1.80	$3.20	66%	0.56	$343.20
$360.00	$355.00	Oct 23	$2.35	$2.35	$2.65	55%	0.89	$357.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.51, cheapest $2.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 21	$2.53	43.7%	27.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 21	$2.49	43.7%	27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.67% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Sep 18	$1.32	$1.11	$2.43	$360.07	$364.93	0.67%
$365.00	Sep 18	$0.45	$2.74	$3.19	$361.81	$368.19	0.88%
$360.00	Sep 18	$3.01	$0.33	$3.34	$356.66	$363.34	0.92%
$367.50	Sep 18	$0.16	$4.97	$5.13	$362.37	$372.63	1.41%
$357.50	Sep 18	$5.30	$0.10	$5.40	$352.10	$362.90	1.49%
$362.50	Sep 21	$3.85	$3.60	$7.45	$355.05	$369.95	2.05%
$370.00	Sep 18	$0.08	$7.38	$7.46	$362.54	$377.46	2.06%
$360.00	Sep 21	$5.25	$2.49	$7.74	$352.26	$367.74	2.13%
$355.00	Sep 18	$7.73	$0.04	$7.77	$347.23	$362.77	2.14%
$365.00	Sep 21	$2.76	$5.00	$7.76	$357.24	$372.76	2.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$357.50	Sep 18	$0.16	$0.10	$0.26	$357.24	$367.76
$367.50	$360.00	Sep 18	$0.16	$0.33	$0.49	$359.51	$367.99
$365.00	$357.50	Sep 18	$0.45	$0.10	$0.55	$356.95	$365.55
$365.00	$360.00	Sep 18	$0.45	$0.33	$0.78	$359.22	$365.78
$375.00	$352.50	Sep 21	$0.58	$0.70	$1.28	$351.22	$376.28
$372.50	$352.50	Sep 21	$0.88	$0.70	$1.58	$350.92	$374.08
$375.00	$355.00	Sep 21	$0.58	$1.08	$1.66	$353.34	$376.66
$365.00	$362.50	Sep 18	$0.45	$1.11	$1.56	$360.94	$366.56
$372.50	$355.00	Sep 21	$0.88	$1.08	$1.96	$353.04	$374.46
$367.50	$362.50	Sep 18	$0.16	$1.11	$1.27	$361.23	$368.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 547 found (best R:R 0.48, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
352/355	388/390	Sep 23	$0.81	$1.69	63%	0.48	$354.19	$388.31
352/355	388/390	Sep 25	$1.01	$1.49	55%	0.68	$353.99	$388.51
338/340	388/390	Sep 23	$0.25	$2.25	85%	0.11	$339.75	$387.75
352/355	385/388	Sep 23	$0.85	$1.65	61%	0.52	$354.15	$385.85
348/350	388/390	Sep 28	$0.90	$1.60	59%	0.56	$349.10	$388.40
348/350	388/390	Sep 23	$0.54	$1.96	73%	0.28	$349.46	$388.04
345/348	388/390	Sep 25	$0.68	$1.82	68%	0.37	$346.82	$388.18
352/355	385/388	Sep 25	$1.06	$1.44	52%	0.74	$353.94	$386.06
348/350	380/382	Sep 28	$1.10	$1.40	51%	0.79	$348.90	$381.10
348/350	385/388	Sep 28	$0.96	$1.54	56%	0.62	$349.04	$385.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 423 found (best R:R 2.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$362.50	$365.00	Sep 18	$0.82	$1.68	57%	2.05
$355.00	$357.50	$360.00	Sep 18	$0.14	$2.36	19%	16.86
$345.00	$350.00	$355.00	Oct 9	$0.17	$4.83	11%	28.41
$350.00	$355.00	$360.00	Oct 23	$0.10	$4.90	8%	49.00
$390.00	$395.00	$400.00	Oct 23	$0.05	$4.95	6%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$375.00	$380.00	Oct 23	$0.08	$4.92	7%	61.50
$360.00	$362.50	$365.00	Sep 18	$0.85	$1.65	57%	1.94
$362.50	$365.00	$367.50	Sep 23	$0.07	$2.43	13%	34.71
$365.00	$367.50	$370.00	Sep 18	$0.18	$2.32	20%	12.89
$362.50	$365.00	$367.50	Sep 18	$0.60	$1.90	44%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 374 found (best net $-0.51, 367 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Sep 18	-$0.72	$1.78
$367.50	$370.00	1:2	Sep 18	$0.00	$2.50
$370.00	$372.50	1:2	Sep 18	-$0.02	$2.48
$375.00	$377.50	1:2	Sep 21	-$0.18	$2.32
$372.50	$375.00	1:2	Sep 21	-$0.28	$2.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$367.50	$365.00	1:2	Sep 18	-$0.51	$1.99
$355.00	$352.50	1:2	Sep 21	-$0.32	$2.18
$357.50	$355.00	1:2	Sep 21	-$0.51	$1.99
$352.50	$350.00	1:2	Sep 21	-$0.22	$2.28
$355.00	$352.50	1:2	Sep 18	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 6.00%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$365.00	Oct 30	$21.75	0.52	0.6%	6.00%	6.63%	113	138
$370.00	Oct 30	$19.45	0.48	2.0%	5.36%	7.38%	185	350
$375.00	Oct 30	$17.40	0.45	3.4%	4.80%	8.19%	49	120
$380.00	Oct 30	$15.60	0.42	4.8%	4.30%	9.07%	47	643
$385.00	Oct 30	$13.85	0.38	6.2%	3.82%	9.97%	17	167
$390.00	Oct 30	$12.25	0.35	7.5%	3.38%	10.90%	52	351
$395.00	Oct 30	$10.90	0.32	8.9%	3.01%	11.91%	26	79
$400.00	Oct 30	$9.65	0.30	10.3%	2.66%	12.94%	390	1.0K
$365.00	Oct 23	$19.50	0.51	0.6%	5.38%	6.01%	1.2K	733
$370.00	Oct 23	$17.25	0.47	2.0%	4.76%	6.77%	457	842

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 1,576,339

Total Puts 1,094,509

Put/Call Ratio 0.69

Net Difference 481,830

Prior's Put/Call Breakdown

Total Calls 1,085,389

Total Puts 639,673

Put/Call Ratio 0.59

Net Difference 445,716

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