TSLA - Options Database

TSLA

TESLA INC

$363.79 -0.66%

(9/18 14:00) ◀

Friday, September 18, 2026 (3:00pm)

▶ (9/18 15:21)

◀ 9/18 15:00 ▶

Option Volume

Detail

ℹ

Current (09/18 3:00pm) 3,295,332

Calls: 1,973,286 (60%)

Puts: 1,322,046 (40%)

Prior (09/17) 2,087,920

Calls: 1,269,687 (61%)

Puts: 818,233 (39%)

Current vs Prior +57.83%

Calls: +55.42% (Calls)

Puts: +61.57% (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 +43.04%

Calls: +46.52%

Puts: +38.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:00pm) $831.98M

Calls: $517.75M (62%)

Puts: $314.23M (38%)

Prior (09/17) $1.08B

Calls: $578.14M (53%)

Puts: $506.73M (47%)

Current vs Prior -23.31%

Calls: -10.45%

Puts: -37.99%

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 -0.87%

Calls: +17.91%

Puts: -21.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:00pm) 0.67

Prior (09/17) 0.64

Current vs Prior +3.96%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -7.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:00pm) 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 0.94% | 2.42%0.94% | 4.56%0.94% | 9.64%

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

Current vs Prior -57.37% | -21.33%-57.37% | -7.69%-57.37% | -2.72%

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

Current vs 7-Day Avg -65.01% | -35.08%-66.42% | -15.74%-69.82% | -7.97%

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

Current vs 7-Day Eod -57.37% | -21.33%-57.37% | -7.69%-57.37% | -2.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.22% | 2.27%

Calls: 2.30% | 2.27%

Puts: 4.14% | 2.27%

Prior 2.47% | 3.55%

Calls: 2.50% | 2.66%

Puts: 2.44% | 4.44%

Current vs Prior +30.36% | -36.06%

Prior 7-Day Avg 2.82% | 2.41%

Calls: 2.40% | 2.33%

Puts: 3.25% | 2.49%

Current vs 7-Day Avg +14.01% | -5.98%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($517.75M). Above-average activity with volume up 58% vs prior. 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
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 720 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	10.25	10.30	$10.28	0.5%	4.4K	0.38	9.6K
$370.00	Oct 16	13.95	14.05	$14.00	0.7%	3.4K	0.47	4.1K
$355.00	Sep 25	12.85	12.95	$12.90	0.8%	2.8K	0.69	2.1K
$332.50	Sep 25	31.95	32.20	$32.08	0.8%	7	0.95	37
$360.00	Oct 16	18.65	18.80	$18.73	0.8%	1.4K	0.56	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 9	14.25	14.35	$14.30	0.7%	531	0.49	381
$412.50	Sep 18	48.45	48.85	$48.65	0.8%	20	1.00	--
$360.00	Oct 9	11.75	11.85	$11.80	0.8%	655	0.43	471
$355.00	Oct 16	11.50	11.60	$11.55	0.9%	591	0.39	2.7K
$425.00	Sep 18	60.80	61.35	$61.08	0.9%	30	1.00	312

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.38, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 18	0.10	0.11	$0.11	9.1%	193.8K	0.09	10.6K
$365.00	Sep 18	0.45	0.47	$0.46	4.3%	333.8K	0.32	9.4K
$382.50	Sep 21	0.16	0.18	$0.17	11.8%	8.7K	0.04	778
$387.50	Sep 21	0.07	0.08	$0.08	12.5%	1.4K	0.02	719
$380.00	Sep 21	0.26	0.27	$0.27	3.7%	11.7K	0.06	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.09	0.10	$0.10	10.0%	237.5K	0.07	25.4K
$362.50	Sep 18	0.46	0.47	$0.47	2.1%	226.3K	0.28	4.9K
$345.00	Sep 21	0.16	0.18	$0.17	11.8%	2.0K	0.04	1.4K
$347.50	Sep 21	0.23	0.24	$0.24	4.2%	1.9K	0.05	1.3K
$350.00	Sep 21	0.35	0.36	$0.36	2.8%	4.9K	0.08	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 386 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Sep 18	69.10	72.30	$70.70	4.5%	42	1.00	10
$295.00	Sep 18	67.55	69.80	$68.68	3.3%	94	1.00	134
$297.50	Sep 18	64.40	67.80	$66.10	5.1%	86	1.00	53
$300.00	Sep 18	63.40	64.05	$63.72	1.0%	346	1.00	2.4K
$302.50	Sep 18	59.35	62.90	$61.13	5.8%	24	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 25	43.85	50.00	$46.93	13.1%	--	1.00	24
$415.00	Sep 25	48.80	54.95	$51.88	11.9%	--	1.00	17
$420.00	Sep 25	55.55	57.85	$56.70	4.1%	3	1.00	6
$425.00	Sep 25	60.60	61.85	$61.23	2.0%	1	1.00	7
$435.00	Oct 2	69.20	75.05	$72.13	8.1%	--	1.00	36

Most actively traded options today. High liquidity = easy entry/exit. 846 active (total vol 3.1M, top 333.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.45	0.47	$0.46	4.3%	333.8K	0.32	9.4K
$370.00	Sep 18	0.03	0.04	$0.04	25.0%	260.1K	0.03	23.5K
$367.50	Sep 18	0.10	0.11	$0.11	9.1%	193.8K	0.09	10.6K
$362.50	Sep 18	1.72	1.76	$1.74	2.3%	159.2K	0.72	2.5K
$372.50	Sep 18	0.02	0.03	$0.03	33.3%	115.0K	0.02	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.09	0.10	$0.10	10.0%	237.5K	0.07	25.4K
$362.50	Sep 18	0.46	0.47	$0.47	2.1%	226.3K	0.28	4.9K
$365.00	Sep 18	1.66	1.73	$1.69	4.1%	181.4K	0.68	7.3K
$367.50	Sep 18	3.65	3.90	$3.78	6.6%	75.6K	0.91	3.3K
$357.50	Sep 18	0.02	0.03	$0.03	33.3%	61.6K	0.02	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 33.8%, max 40.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	56.4%	40.1%	40.8%	159.9K	2.8K
$365.00	Sep 18	Oct 30	54.7%	43.1%	26.8%	334.0K	9.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Sep 18	Oct 2	56.4%	40.1%	40.8%	227.0K	5.2K
$365.00	Sep 18	Oct 30	54.7%	43.1%	26.9%	181.5K	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 360 found (best R:R 0.84, avg 5.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$302.50	$305.00	Sep 25	$1.36	$1.14	$1.36	99%	0.84	$303.86
$325.00	$327.50	Sep 21	$1.42	$1.08	$1.42	100%	0.76	$326.42
$312.50	$315.00	Sep 18	$1.58	$0.92	$1.58	100%	0.58	$314.08
$320.00	$322.50	Sep 23	$1.62	$0.88	$1.62	100%	0.54	$321.62
$345.00	$350.00	Oct 30	$2.80	$2.20	$2.80	67%	0.79	$347.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$397.50	$395.00	Sep 23	$1.63	$0.87	$1.63	96%	0.53	$395.87
$320.00	$315.00	Sep 30	$0.12	$4.88	$0.12	4%	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
$300.00	$295.00	Oct 9	$0.12	$4.88	$0.12	4%	40.67	$299.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 0.67, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Sep 18	$0.35	$0.35	$2.15	68%	0.16	$365.35
$370.00	$372.50	Sep 21	$0.53	$0.53	$1.97	73%	0.27	$370.53
$375.00	$377.50	Sep 21	$0.24	$0.24	$2.26	86%	0.11	$375.24
$380.00	$382.50	Sep 21	$0.10	$0.10	$2.40	94%	0.04	$380.10
$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
$350.00	$345.00	Oct 30	$2.00	$2.00	$3.00	63%	0.67	$348.00
$355.00	$350.00	Oct 23	$2.13	$2.13	$2.87	60%	0.74	$352.87
$360.00	$355.00	Oct 30	$2.35	$2.35	$2.65	56%	0.89	$357.65
$360.00	$355.00	Oct 23	$2.32	$2.32	$2.68	56%	0.87	$357.68
$340.00	$335.00	Oct 30	$1.58	$1.58	$3.42	70%	0.46	$338.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.73, cheapest $2.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Sep 18	Sep 21	$2.74	54.7%	28.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Sep 18	Sep 21	$2.71	54.7%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 0.59% of stock, avg 7.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Sep 18	$0.46	$1.69	$2.15	$362.85	$367.15	0.59%
$362.50	Sep 18	$1.74	$0.47	$2.21	$360.29	$364.71	0.61%
$367.50	Sep 18	$0.11	$3.78	$3.89	$363.61	$371.39	1.07%
$360.00	Sep 18	$3.93	$0.10	$4.03	$355.97	$364.03	1.11%
$370.00	Sep 18	$0.04	$6.20	$6.24	$363.76	$376.24	1.72%
$357.50	Sep 18	$6.40	$0.03	$6.43	$351.07	$363.93	1.77%
$362.50	Sep 21	$4.40	$3.10	$7.50	$355.00	$370.00	2.06%
$365.00	Sep 21	$3.20	$4.40	$7.60	$357.40	$372.60	2.09%
$360.00	Sep 21	$5.93	$2.10	$8.03	$351.97	$368.03	2.21%
$367.50	Sep 21	$2.24	$5.93	$8.17	$359.33	$375.67	2.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$360.00	Sep 18	$0.11	$0.10	$0.21	$359.79	$367.71
$367.50	$362.50	Sep 18	$0.11	$0.47	$0.58	$361.92	$368.08
$365.00	$360.00	Sep 18	$0.46	$0.10	$0.56	$359.44	$365.56
$365.00	$362.50	Sep 18	$0.46	$0.47	$0.93	$361.57	$365.93
$375.00	$352.50	Sep 21	$0.66	$0.56	$1.22	$351.28	$376.22
$375.00	$355.00	Sep 21	$0.66	$0.87	$1.53	$353.47	$376.53
$372.50	$352.50	Sep 21	$1.00	$0.56	$1.56	$350.94	$374.06
$372.50	$355.00	Sep 21	$1.00	$0.87	$1.87	$353.13	$374.37
$375.00	$357.50	Sep 21	$0.66	$1.38	$2.04	$355.46	$377.04
$370.00	$352.50	Sep 21	$1.53	$0.56	$2.09	$350.41	$372.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 518 found (best R:R 0.69, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
338/340	385/388	Oct 2	$1.02	$1.48	55%	0.69	$338.98	$386.02
352/355	388/390	Sep 25	$0.99	$1.51	56%	0.66	$354.01	$388.49
352/355	388/390	Sep 23	$0.76	$1.74	65%	0.44	$354.24	$388.26
348/350	388/390	Sep 28	$0.90	$1.60	59%	0.56	$349.10	$388.40
338/340	388/390	Sep 25	$0.47	$2.03	76%	0.23	$339.53	$387.97
350/352	388/390	Sep 25	$0.87	$1.63	60%	0.53	$351.63	$388.37
348/350	385/388	Sep 28	$0.96	$1.54	57%	0.62	$349.04	$385.96
338/340	382/385	Oct 2	$1.07	$1.43	52%	0.75	$338.93	$383.57
352/355	385/388	Sep 23	$0.81	$1.69	62%	0.48	$354.19	$385.81
335/338	388/390	Sep 25	$0.42	$2.08	78%	0.20	$337.08	$387.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 1.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Sep 18	$0.93	$1.57	62%	1.69
$365.00	$367.50	$370.00	Sep 18	$0.28	$2.22	29%	7.93
$350.00	$355.00	$360.00	Oct 16	$0.13	$4.87	10%	37.46
$360.00	$362.50	$365.00	Sep 18	$0.91	$1.59	60%	1.75
$357.50	$360.00	$362.50	Sep 18	$0.28	$2.22	28%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Sep 18	$0.87	$1.63	62%	1.87
$360.00	$362.50	$365.00	Sep 18	$0.85	$1.65	61%	1.94
$380.00	$385.00	$390.00	Oct 16	$0.07	$4.93	8%	70.43
$360.00	$365.00	$370.00	Oct 16	$0.13	$4.87	10%	37.46
$375.00	$380.00	$385.00	Oct 9	$0.15	$4.85	10%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 376 found (best net $-1.36, 368 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Sep 18	-$1.46	$1.04
$375.00	$377.50	1:2	Sep 21	-$0.18	$2.32
$370.00	$372.50	1:2	Sep 21	-$0.47	$2.03
$372.50	$375.00	1:2	Sep 21	-$0.32	$2.18
$377.50	$380.00	1:2	Sep 21	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$367.50	1:2	Sep 18	-$1.36	$1.14
$357.50	$355.00	1:2	Sep 21	-$0.36	$2.14
$355.00	$352.50	1:2	Sep 21	-$0.25	$2.25
$352.50	$350.00	1:2	Sep 21	-$0.16	$2.34
$357.50	$355.00	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. 157 found (best yield 5.48%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Oct 30	$19.95	0.49	1.7%	5.48%	7.19%	256	350
$375.00	Oct 30	$17.80	0.46	3.1%	4.89%	7.97%	58	120
$365.00	Oct 30	$22.10	0.52	0.3%	6.07%	6.41%	163	138
$380.00	Oct 30	$15.90	0.42	4.5%	4.37%	8.83%	51	643
$385.00	Oct 30	$14.20	0.39	5.8%	3.90%	9.73%	30	167
$390.00	Oct 30	$12.60	0.36	7.2%	3.46%	10.67%	106	351
$395.00	Oct 30	$11.15	0.33	8.6%	3.06%	11.64%	28	79
$400.00	Oct 30	$9.95	0.30	9.9%	2.74%	12.69%	520	1.0K
$375.00	Oct 23	$15.70	0.45	3.1%	4.32%	7.40%	242	409
$370.00	Oct 23	$17.75	0.48	1.7%	4.88%	6.59%	472	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 1,973,286

Total Puts 1,322,046

Put/Call Ratio 0.67

Net Difference 651,240

Prior's Put/Call Breakdown

Total Calls 1,269,687

Total Puts 818,233

Put/Call Ratio 0.64

Net Difference 451,454

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