TSLA - Options Database

TSLA

TESLA INC

$363.59 -0.71%

(9/18 13:00) ◀

Friday, September 18, 2026 (2:00pm)

▶ (9/18 15:00)

◀ 9/18 14:00 ▶

Option Volume

Detail

ℹ

Current (09/18 2:00pm) 2,992,681

Calls: 1,776,345 (59%)

Puts: 1,216,336 (41%)

Prior (09/17) 1,883,723

Calls: 1,172,572 (62%)

Puts: 711,151 (38%)

Current vs Prior +58.87%

Calls: +51.49% (Calls)

Puts: +71.04% (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 +29.90%

Calls: +31.90%

Puts: +27.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 2:00pm) $748.13M

Calls: $447.90M (60%)

Puts: $300.24M (40%)

Prior (09/17) $832.06M

Calls: $559.90M (67%)

Puts: $272.16M (33%)

Current vs Prior -10.09%

Calls: -20.00%

Puts: +10.32%

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 -10.86%

Calls: +2.00%

Puts: -24.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 2:00pm) 0.68

Prior (09/17) 0.61

Current vs Prior +12.90%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -5.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 2:00pm) 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 0.96% | 2.41%0.96% | 4.54%0.96% | 9.66%

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

Current vs Prior -56.73% | -21.73%-56.73% | -8.08%-56.73% | -2.53%

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

Current vs 7-Day Avg -64.48% | -35.41%-65.91% | -16.10%-69.36% | -7.79%

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

Current vs 7-Day Eod -56.73% | -21.73%-56.73% | -8.08%-56.73% | -2.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.11% | 2.29%

Calls: 2.48% | 2.33%

Puts: 3.74% | 2.25%

Prior 2.47% | 3.55%

Calls: 2.50% | 2.66%

Puts: 2.44% | 4.44%

Current vs Prior +25.91% | -35.49%

Prior 7-Day Avg 2.82% | 2.41%

Calls: 2.40% | 2.33%

Puts: 3.25% | 2.49%

Current vs 7-Day Avg +10.12% | -5.15%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.68.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
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 719 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Sep 18	43.50	43.70	$43.60	0.5%	197	1.00	2.9K
$300.00	Sep 18	63.40	63.80	$63.60	0.6%	329	1.00	2.4K
$390.00	Oct 16	7.40	7.45	$7.43	0.7%	1.5K	0.29	3.7K
$315.00	Sep 18	48.45	48.80	$48.63	0.7%	64	1.00	2.4K
$330.00	Sep 18	33.50	33.75	$33.63	0.7%	350	1.00	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 18	46.30	46.50	$46.40	0.4%	77	1.00	510
$400.00	Sep 18	36.30	36.50	$36.40	0.5%	141	1.00	3.9K
$360.00	Oct 16	13.85	13.95	$13.90	0.7%	1.4K	0.44	9.9K
$390.00	Sep 18	26.30	26.50	$26.40	0.8%	311	1.00	1.2K
$340.00	Oct 16	6.40	6.45	$6.43	0.8%	685	0.25	8.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.38, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 18	0.13	0.14	$0.14	7.1%	181.0K	0.10	10.6K
$365.00	Sep 18	0.43	0.45	$0.44	4.5%	267.6K	0.30	9.4K
$370.00	Sep 18	0.05	0.06	$0.06	16.7%	251.9K	0.04	23.5K
$382.50	Sep 21	0.16	0.18	$0.17	11.8%	7.4K	0.04	778
$385.00	Sep 21	0.11	0.12	$0.12	8.3%	4.0K	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.12	0.13	$0.13	7.7%	224.2K	0.09	25.4K
$362.50	Sep 18	0.52	0.54	$0.53	3.8%	195.1K	0.32	4.9K
$345.00	Sep 21	0.18	0.19	$0.19	5.3%	1.9K	0.04	1.4K
$347.50	Sep 21	0.25	0.26	$0.26	3.8%	1.8K	0.06	1.3K
$350.00	Sep 21	0.37	0.39	$0.38	5.3%	4.7K	0.08	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Sep 18	70.20	72.00	$71.10	2.5%	37	1.00	10
$295.00	Sep 18	68.20	69.35	$68.78	1.7%	68	1.00	134
$297.50	Sep 18	65.15	67.60	$66.38	3.7%	72	1.00	53
$300.00	Sep 18	63.40	63.80	$63.60	0.6%	329	1.00	2.4K
$302.50	Sep 18	60.45	62.50	$61.48	3.3%	24	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Oct 2	70.80	75.15	$72.97	6.0%	--	1.00	36
$405.00	Sep 18	40.95	41.60	$41.28	1.6%	19	1.00	258
$407.50	Sep 18	43.45	44.25	$43.85	1.8%	19	1.00	--
$410.00	Sep 18	46.30	46.50	$46.40	0.4%	77	1.00	510
$412.50	Sep 18	48.45	49.10	$48.78	1.3%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 838 active (total vol 2.8M, top 267.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.43	0.45	$0.44	4.5%	267.6K	0.30	9.4K
$370.00	Sep 18	0.05	0.06	$0.06	16.7%	251.9K	0.04	23.5K
$367.50	Sep 18	0.13	0.14	$0.14	7.1%	181.0K	0.10	10.6K
$362.50	Sep 18	1.59	1.63	$1.61	2.5%	132.5K	0.68	2.5K
$372.50	Sep 18	0.03	0.04	$0.04	25.0%	113.1K	0.02	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.12	0.13	$0.13	7.7%	224.2K	0.09	25.4K
$362.50	Sep 18	0.52	0.54	$0.53	3.8%	195.1K	0.32	4.9K
$365.00	Sep 18	1.83	1.90	$1.87	3.7%	167.1K	0.70	7.3K
$367.50	Sep 18	3.90	4.15	$4.03	6.2%	74.9K	0.90	3.3K
$357.50	Sep 18	0.03	0.04	$0.04	25.0%	58.7K	0.03	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. 2 strikes (avg 6.6%, max 6.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	42.6%	39.9%	6.6%	133.1K	2.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	42.6%	39.9%	6.6%	195.7K	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 1.10, avg 5.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$327.50	$330.00	Sep 23	$1.19	$1.31	$1.19	100%	1.10	$328.69
$312.50	$315.00	Sep 21	$1.58	$0.92	$1.58	100%	0.58	$314.08
$320.00	$322.50	Sep 21	$1.62	$0.88	$1.62	100%	0.54	$321.62
$302.50	$305.00	Sep 25	$1.62	$0.88	$1.62	100%	0.54	$304.12
$327.50	$330.00	Sep 21	$1.67	$0.83	$1.67	100%	0.50	$329.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$412.50	Sep 23	$1.62	$0.88	$1.62	99%	0.54	$413.38
$305.00	$300.00	Oct 16	$0.23	$4.77	$0.23	7%	20.74	$304.77
$320.00	$315.00	Sep 30	$0.12	$4.88	$0.12	5%	40.67	$319.88
$305.00	$300.00	Oct 9	$0.15	$4.85	$0.15	5%	32.33	$304.85
$300.00	$295.00	Oct 16	$0.19	$4.81	$0.19	6%	25.32	$299.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 0.89, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Sep 18	$0.30	$0.30	$2.20	70%	0.14	$365.30
$380.00	$382.50	Sep 21	$0.10	$0.10	$2.40	94%	0.04	$380.10
$370.00	$372.50	Sep 21	$0.50	$0.50	$2.00	74%	0.25	$370.50
$375.00	$377.50	Sep 21	$0.23	$0.23	$2.27	87%	0.10	$375.23
$377.50	$380.00	Sep 21	$0.15	$0.15	$2.35	91%	0.06	$377.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Oct 23	$2.35	$2.35	$2.65	56%	0.89	$357.65
$350.00	$345.00	Oct 23	$1.92	$1.92	$3.08	64%	0.62	$348.08
$355.00	$350.00	Oct 30	$2.15	$2.15	$2.85	60%	0.75	$352.85
$335.00	$330.00	Oct 30	$1.45	$1.45	$3.55	73%	0.41	$333.55
$345.00	$340.00	Oct 30	$1.78	$1.78	$3.22	67%	0.55	$343.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.66, cheapest $2.62)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 21	$2.69	42.6%	27.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Sep 18	Sep 21	$2.62	42.6%	27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.59% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Sep 18	$1.61	$0.53	$2.14	$360.36	$364.64	0.59%
$365.00	Sep 18	$0.44	$1.87	$2.31	$362.69	$367.31	0.64%
$360.00	Sep 18	$3.73	$0.13	$3.86	$356.14	$363.86	1.06%
$367.50	Sep 18	$0.14	$4.03	$4.17	$363.33	$371.67	1.15%
$357.50	Sep 18	$6.15	$0.04	$6.19	$351.31	$363.69	1.70%
$370.00	Sep 18	$0.06	$6.45	$6.51	$363.49	$376.51	1.79%
$362.50	Sep 21	$4.30	$3.15	$7.45	$355.05	$369.95	2.05%
$365.00	Sep 21	$3.10	$4.45	$7.55	$357.45	$372.55	2.08%
$360.00	Sep 21	$5.80	$2.13	$7.93	$352.07	$367.93	2.18%
$367.50	Sep 21	$2.17	$6.03	$8.20	$359.30	$375.70	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$360.00	Sep 18	$0.14	$0.13	$0.27	$359.73	$367.77
$365.00	$360.00	Sep 18	$0.44	$0.13	$0.57	$359.43	$365.57
$367.50	$362.50	Sep 18	$0.14	$0.53	$0.67	$361.83	$368.17
$365.00	$362.50	Sep 18	$0.44	$0.53	$0.97	$361.53	$365.97
$375.00	$352.50	Sep 21	$0.65	$0.58	$1.23	$351.27	$376.23
$375.00	$355.00	Sep 21	$0.65	$0.90	$1.55	$353.45	$376.55
$372.50	$352.50	Sep 21	$0.99	$0.58	$1.57	$350.93	$374.07
$372.50	$355.00	Sep 21	$0.99	$0.90	$1.89	$353.11	$374.39
$375.00	$357.50	Sep 21	$0.65	$1.40	$2.05	$355.45	$377.05
$370.00	$352.50	Sep 21	$1.49	$0.58	$2.07	$350.43	$372.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 548 found (best R:R 0.61, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/358	388/390	Sep 23	$0.95	$1.55	58%	0.61	$356.55	$388.45
350/352	385/388	Sep 25	$0.95	$1.55	58%	0.61	$351.55	$385.95
352/355	385/388	Sep 25	$1.06	$1.44	53%	0.74	$353.94	$386.06
338/340	388/390	Sep 23	$0.26	$2.24	85%	0.12	$339.74	$387.76
355/358	382/385	Sep 23	$1.04	$1.46	54%	0.71	$356.46	$383.54
350/352	388/390	Sep 25	$0.88	$1.62	60%	0.54	$351.62	$388.38
350/352	388/390	Sep 28	$1.00	$1.50	55%	0.67	$351.50	$388.50
330/332	388/390	Oct 2	$0.80	$1.70	63%	0.47	$331.70	$388.30
338/340	388/390	Oct 2	$0.95	$1.55	57%	0.61	$339.05	$388.45
355/358	385/388	Sep 23	$0.97	$1.53	56%	0.63	$356.53	$385.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Oct 16	$0.10	$4.90	10%	49.00
$357.50	$360.00	$362.50	Sep 18	$0.30	$2.20	32%	7.33
$365.00	$367.50	$370.00	Sep 18	$0.22	$2.28	26%	10.36
$360.00	$362.50	$365.00	Sep 18	$0.95	$1.55	62%	1.63
$362.50	$365.00	$367.50	Sep 18	$0.87	$1.63	58%	1.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Sep 18	$0.82	$1.68	58%	2.05
$360.00	$362.50	$365.00	Sep 18	$0.94	$1.56	61%	1.66
$380.00	$385.00	$390.00	Oct 9	$0.12	$4.88	9%	40.67
$357.50	$360.00	$362.50	Sep 18	$0.31	$2.19	29%	7.06
$375.00	$380.00	$385.00	Oct 30	$0.07	$4.93	7%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 378 found (best net $-1.31, 370 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Sep 18	-$1.31	$1.19
$375.00	$377.50	1:2	Sep 21	-$0.19	$2.31
$372.50	$375.00	1:2	Sep 21	-$0.31	$2.19
$377.50	$380.00	1:2	Sep 21	-$0.12	$2.38
$370.00	$372.50	1:2	Sep 18	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$367.50	1:2	Sep 18	-$1.61	$0.89
$357.50	$355.00	1:2	Sep 21	-$0.40	$2.10
$355.00	$352.50	1:2	Sep 21	-$0.26	$2.24
$352.50	$350.00	1:2	Sep 21	-$0.18	$2.32
$357.50	$355.00	1:2	Sep 18	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 5.49%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Oct 30	$19.95	0.49	1.8%	5.49%	7.25%	207	350
$375.00	Oct 30	$17.80	0.46	3.1%	4.90%	8.03%	57	120
$365.00	Oct 30	$22.15	0.52	0.4%	6.09%	6.48%	120	138
$380.00	Oct 30	$16.00	0.42	4.5%	4.40%	8.91%	48	643
$385.00	Oct 30	$14.05	0.39	5.9%	3.86%	9.75%	29	167
$390.00	Oct 30	$12.60	0.36	7.3%	3.47%	10.73%	55	351
$395.00	Oct 30	$11.15	0.33	8.6%	3.07%	11.71%	26	79
$400.00	Oct 30	$9.90	0.30	10.0%	2.72%	12.74%	413	1.0K
$370.00	Oct 23	$17.75	0.48	1.8%	4.88%	6.64%	462	842
$365.00	Oct 23	$19.95	0.52	0.4%	5.49%	5.87%	1.3K	733

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 1,776,345

Total Puts 1,216,336

Put/Call Ratio 0.68

Net Difference 560,009

Prior's Put/Call Breakdown

Total Calls 1,172,572

Total Puts 711,151

Put/Call Ratio 0.61

Net Difference 461,421

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