TSLA - Options Database

TSLA

TESLA INC

$364.27 -0.53%

$364.32 (+0.01%)🌙

as of 09/18 04:01 PM

(9/18 15:26) ◀

Friday, September 18, 2026 (4:00pm)

▶ (9/18 18:04)

◀ 9/18 16:01 ▶

Option Volume

Detail

ℹ

Current (09/18 4:00pm) 3,762,014

Calls: 2,234,515 (59%)

Puts: 1,527,499 (41%)

Prior (09/17) 2,268,899

Calls: 1,371,169 (60%)

Puts: 897,730 (40%)

Current vs Prior +65.81%

Calls: +62.96% (Calls)

Puts: +70.15% (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 +63.30%

Calls: +65.91%

Puts: +59.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 4:00pm) $897.72M

Calls: $594.25M (66%)

Puts: $303.47M (34%)

Prior (09/17) $1.20B

Calls: $636.24M (53%)

Puts: $564.94M (47%)

Current vs Prior -25.26%

Calls: -6.60%

Puts: -46.28%

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 +6.96%

Calls: +35.33%

Puts: -24.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 4:00pm) 0.68

Prior (09/17) 0.65

Current vs Prior +4.41%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -5.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 4:00pm) 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 0.68% | 2.30%0.68% | 4.42%0.68% | 9.49%

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

Current vs Prior +4.00% | +12.31%-69.22% | -10.42%-69.22% | -4.18%

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

Current vs 7-Day Avg -14.63% | -7.31%-75.75% | -18.24%-78.21% | -9.35%

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

Current vs 7-Day Eod +4.00% | +12.31%-69.22% | -10.42%-69.22% | -4.18%

Sentiment BEARISHBULLISHBULLISH

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 66% call dollar volume ($594.25M). Above-average activity with volume up 66% 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 628 of results (avg 4.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 18	64.10	64.55	$64.32	0.7%	374	1.00	2.4K
$360.00	Sep 25	9.80	9.90	$9.85	1.0%	7.5K	0.60	2.3K
$370.00	Oct 16	13.85	14.00	$13.93	1.1%	4.6K	0.47	4.1K
$325.00	Sep 18	39.10	39.55	$39.33	1.1%	439	1.00	4.8K
$355.00	Oct 16	21.45	21.70	$21.58	1.2%	1.3K	0.62	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 21	1.82	1.84	$1.83	1.1%	30.7K	0.31	2.0K
$360.00	Oct 16	13.20	13.35	$13.27	1.1%	2.0K	0.43	9.9K
$385.00	Oct 16	28.00	28.35	$28.18	1.2%	67	0.67	1.4K
$365.00	Oct 16	15.65	15.85	$15.75	1.3%	2.0K	0.48	3.2K
$407.50	Sep 18	42.90	43.45	$43.18	1.3%	19	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.41, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 21	0.20	0.22	$0.21	9.5%	14.4K	0.05	1.8K
$382.50	Sep 21	0.13	0.14	$0.14	7.1%	9.8K	0.04	778
$385.00	Sep 21	0.09	0.10	$0.10	10.0%	5.6K	0.03	1.5K
$377.50	Sep 21	0.33	0.35	$0.34	5.9%	14.0K	0.08	819
$390.00	Sep 21	0.05	0.06	$0.06	16.7%	4.4K	0.01	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 21	0.32	0.34	$0.33	6.1%	6.4K	0.07	2.2K
$345.00	Sep 21	0.16	0.17	$0.17	5.9%	3.4K	0.04	1.4K
$347.50	Sep 21	0.22	0.23	$0.23	4.3%	3.5K	0.05	1.3K
$342.50	Sep 21	0.12	0.14	$0.13	15.4%	968	0.03	446
$352.50	Sep 21	0.49	0.51	$0.50	4.0%	4.1K	0.11	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 394 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 21	61.90	67.35	$64.63	8.4%	14	1.00	18
$305.00	Sep 21	57.35	62.00	$59.68	7.8%	125	1.00	35
$310.00	Sep 21	52.35	57.00	$54.68	8.5%	87	1.00	39
$312.50	Sep 21	49.40	54.60	$52.00	10.0%	11	1.00	3
$315.00	Sep 21	47.70	52.00	$49.85	8.6%	173	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 18	3.05	3.35	$3.20	9.4%	77.0K	1.00	3.3K
$370.00	Sep 18	3.70	5.90	$4.80	45.8%	33.9K	1.00	6.8K
$372.50	Sep 18	7.70	8.75	$8.23	12.8%	5.5K	1.00	2.6K
$375.00	Sep 18	10.20	10.85	$10.52	6.2%	4.2K	1.00	3.1K
$377.50	Sep 18	12.70	14.85	$13.77	15.6%	1.1K	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 866 active (total vol 3.5M, top 398.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.04	0.06	$0.05	40.0%	398.8K	0.15	9.4K
$370.00	Sep 18	0.00	0.01	$0.01	100.0%	271.8K	0.01	23.5K
$367.50	Sep 18	0.00	0.01	$0.01	100.0%	210.0K	0.01	10.6K
$362.50	Sep 18	1.41	2.05	$1.73	37.0%	175.1K	0.95	2.5K
$372.50	Sep 18	0.00	0.01	$0.01	100.0%	117.9K	0.01	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.00	0.01	$0.01	100.0%	277.5K	0.01	25.4K
$362.50	Sep 18	0.02	0.03	$0.03	33.3%	254.4K	0.05	4.9K
$365.00	Sep 18	0.65	0.85	$0.75	26.7%	195.1K	0.87	7.3K
$367.50	Sep 18	3.05	3.35	$3.20	9.4%	77.0K	1.00	3.3K
$357.50	Sep 18	0.00	0.01	$0.01	100.0%	65.2K	0.01	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 4.21, avg 5.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$305.00	$307.50	Sep 18	$0.48	$2.02	$0.48	100%	4.21	$305.48
$305.00	$310.00	Oct 2	$2.92	$2.08	$2.92	97%	0.71	$307.92
$330.00	$332.50	Sep 21	$1.55	$0.95	$1.55	100%	0.61	$331.55
$322.50	$325.00	Sep 25	$1.64	$0.86	$1.64	98%	0.52	$324.14
$335.00	$337.50	Sep 25	$1.55	$0.95	$1.55	94%	0.61	$336.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$382.50	Sep 21	$0.94	$1.56	$0.94	98%	1.66	$384.06
$397.50	$395.00	Sep 23	$1.08	$1.42	$1.08	94%	1.31	$396.42
$390.00	$387.50	Sep 21	$1.30	$1.20	$1.30	99%	0.92	$388.70
$410.00	$405.00	Oct 16	$2.95	$2.05	$2.95	83%	0.69	$407.05
$415.00	$412.50	Sep 18	$1.52	$0.98	$1.52	100%	0.64	$413.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 0.92, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$367.50	$370.00	Sep 23	$1.00	$1.00	$1.50	58%	0.67	$368.50
$365.00	$367.50	Sep 21	$1.04	$1.04	$1.46	53%	0.71	$366.04
$370.00	$372.50	Sep 21	$0.52	$0.52	$1.98	74%	0.26	$370.52
$367.50	$370.00	Sep 21	$0.75	$0.75	$1.75	64%	0.43	$368.25
$372.50	$375.00	Sep 21	$0.34	$0.34	$2.16	82%	0.16	$372.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Oct 30	$2.39	$2.39	$2.61	56%	0.92	$357.61
$355.00	$350.00	Oct 30	$2.15	$2.15	$2.85	60%	0.75	$352.85
$350.00	$345.00	Oct 30	$1.93	$1.93	$3.07	64%	0.63	$348.07
$330.00	$325.00	Oct 30	$1.26	$1.26	$3.74	77%	0.34	$328.74
$360.00	$355.00	Oct 23	$2.28	$2.28	$2.72	56%	0.84	$357.72

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.22% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Sep 18	$0.05	$0.75	$0.80	$364.20	$365.80	0.22%
$362.50	Sep 18	$1.73	$0.03	$1.76	$360.74	$364.26	0.48%
$367.50	Sep 18	$0.01	$3.20	$3.21	$364.29	$370.71	0.88%
$360.00	Sep 18	$4.32	$0.01	$4.33	$355.67	$364.33	1.19%
$370.00	Sep 18	$0.01	$4.80	$4.81	$365.19	$374.81	1.32%
$365.00	Sep 21	$3.20	$3.85	$7.05	$357.95	$372.05	1.94%
$362.50	Sep 21	$4.53	$2.70	$7.23	$355.27	$369.73	1.98%
$367.50	Sep 21	$2.16	$5.33	$7.49	$360.01	$374.99	2.06%
$357.50	Sep 18	$7.53	$0.01	$7.54	$349.96	$365.04	2.07%
$360.00	Sep 21	$6.13	$1.83	$7.96	$352.04	$367.96	2.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.02% of stock, avg 4.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$362.50	Sep 18	$0.05	$0.03	$0.08	$362.42	$365.08
$375.00	$352.50	Sep 21	$0.55	$0.50	$1.05	$351.45	$376.05
$375.00	$355.00	Sep 21	$0.55	$0.77	$1.32	$353.68	$376.32
$372.50	$352.50	Sep 21	$0.89	$0.50	$1.39	$351.11	$373.89
$372.50	$355.00	Sep 21	$0.89	$0.77	$1.66	$353.34	$374.16
$375.00	$357.50	Sep 21	$0.55	$1.20	$1.75	$355.75	$376.75
$372.50	$357.50	Sep 21	$0.89	$1.20	$2.09	$355.41	$374.59
$370.00	$352.50	Sep 21	$1.41	$0.50	$1.91	$350.59	$371.91
$370.00	$355.00	Sep 21	$1.41	$0.77	$2.18	$352.82	$372.18
$370.00	$357.50	Sep 21	$1.41	$1.20	$2.61	$354.89	$372.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 519 found (best R:R 0.42, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
322/325	380/382	Sep 30	$0.74	$1.76	66%	0.42	$324.26	$380.74
332/335	380/382	Sep 30	$0.86	$1.64	61%	0.52	$334.14	$380.86
338/340	380/382	Sep 30	$0.96	$1.54	57%	0.62	$339.04	$380.96
340/342	380/382	Sep 30	$1.02	$1.48	55%	0.69	$341.48	$381.02
328/330	380/382	Sep 30	$0.78	$1.72	64%	0.45	$329.22	$380.78
325/328	380/382	Sep 30	$0.75	$1.75	65%	0.43	$326.75	$380.75
342/345	380/382	Sep 30	$1.08	$1.42	52%	0.76	$343.92	$381.08
345/348	380/382	Sep 30	$1.15	$1.35	49%	0.85	$346.35	$381.15
355/358	380/382	Sep 25	$1.28	$1.22	44%	1.05	$356.22	$381.28
355/358	385/388	Sep 25	$1.12	$1.38	50%	0.81	$356.38	$386.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 405 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$362.50	$365.00	Sep 18	$0.91	$1.59	84%	1.75
$362.50	$365.00	$367.50	Sep 18	$1.64	$0.86	94%	0.52
$300.00	$310.00	$320.00	Oct 23	$0.19	$9.81	8%	51.63
$355.00	$360.00	$365.00	Oct 9	$0.17	$4.83	12%	28.41
$340.00	$345.00	$350.00	Oct 16	$0.12	$4.88	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$362.50	$365.00	Sep 18	$0.70	$1.80	86%	2.57
$362.50	$365.00	$367.50	Sep 18	$1.73	$0.77	95%	0.45
$365.00	$370.00	$375.00	Oct 16	$0.07	$4.93	9%	70.43
$360.00	$365.00	$370.00	Oct 9	$0.18	$4.82	11%	26.78
$365.00	$367.50	$370.00	Sep 23	$0.06	$2.44	13%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 385 found (best net $-1.11, 379 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Sep 18	-$1.11	$1.39
$370.00	$372.50	1:2	Sep 21	-$0.37	$2.13
$372.50	$375.00	1:2	Sep 21	-$0.21	$2.29
$375.00	$377.50	1:2	Sep 21	-$0.13	$2.37
$367.50	$370.00	1:2	Sep 21	-$0.66	$1.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$370.00	1:2	Sep 18	-$1.37	$1.13
$370.00	$367.50	1:2	Sep 18	-$1.60	$0.90
$357.50	$355.00	1:2	Sep 21	-$0.34	$2.16
$355.00	$352.50	1:2	Sep 21	-$0.23	$2.27
$360.00	$357.50	1:2	Sep 21	-$0.57	$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 4.89%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 30	$17.80	0.46	3.0%	4.89%	7.83%	82	120
$370.00	Oct 30	$19.90	0.49	1.6%	5.46%	7.04%	262	350
$380.00	Oct 30	$15.70	0.42	4.3%	4.31%	8.63%	54	643
$365.00	Oct 30	$21.80	0.53	0.2%	5.98%	6.18%	249	138
$385.00	Oct 30	$14.05	0.39	5.7%	3.86%	9.55%	74	167
$390.00	Oct 30	$12.60	0.36	7.1%	3.46%	10.52%	196	351
$395.00	Oct 30	$10.80	0.33	8.4%	2.96%	11.40%	40	79
$375.00	Oct 23	$15.55	0.45	3.0%	4.27%	7.21%	245	409
$370.00	Oct 23	$17.60	0.48	1.6%	4.83%	6.40%	490	842
$365.00	Oct 23	$19.90	0.52	0.2%	5.46%	5.66%	2.4K	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 2,234,515

Total Puts 1,527,499

Put/Call Ratio 0.68

Net Difference 707,016

Prior's Put/Call Breakdown

Total Calls 1,371,169

Total Puts 897,730

Put/Call Ratio 0.65

Net Difference 473,439

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