TSLA - Options Database

TSLA

TESLA INC

$375.21 +3.00%

$375.14 (-0.02%)🌙

as of 09/21 04:00 PM

(9/21 15:37) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:04)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 2,892,143

Calls: 1,817,717 (63%)

Puts: 1,074,426 (37%)

Prior (09/18) 3,762,014

Calls: 2,234,515 (59%)

Puts: 1,527,499 (41%)

Current vs Prior -23.12%

Calls: -18.65% (Calls)

Puts: -29.66% (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 +25.54%

Calls: +34.97%

Puts: +12.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $829.11M

Calls: $581.05M (70%)

Puts: $248.07M (30%)

Prior (09/18) $897.72M

Calls: $594.25M (66%)

Puts: $303.47M (34%)

Current vs Prior -7.64%

Calls: -2.22%

Puts: -18.26%

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 -1.22%

Calls: +32.32%

Puts: -38.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.59

Prior (09/18) 0.68

Current vs Prior -13.53%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -18.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 5,272,700

Calls: 2,928,051 (56%)

Puts: 2,344,649 (44%)

Prior (09/18) 6,086,265

Calls: 3,417,283 (56%)

Puts: 2,668,982 (44%)

Current vs Prior -13.37%

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 -10.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.70% | 2.86%3.93% | 6.35%0.70% | 8.84%

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

Current vs Prior +29.29% | +27.94%+77.85% | +28.64%-68.43% | -10.77%

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

Current vs 7-Day Avg +6.13% | +5.58%+40.10% | +17.42%-77.65% | -15.58%

Prior 7-Day Eod 2.21% | 3.07%0.68% | 4.42%0.68% | 9.49%

Current vs 7-Day Eod +29.29% | +27.94%+477.82% | +43.61%+2.57% | -6.87%

Sentiment BEARISHBEARISHBULLISH

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 70% call dollar volume ($581.05M). Bullish P/C ratio of 0.59.

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 704 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	19.10	19.30	$19.20	1.0%	2.5K	0.58	4.4K
$305.00	Oct 16	71.80	72.60	$72.20	1.1%	55	0.96	598
$320.00	Oct 16	57.55	58.20	$57.88	1.1%	77	0.93	1.7K
$330.00	Oct 16	48.40	48.95	$48.68	1.1%	69	0.89	2.5K
$395.00	Oct 23	12.60	12.75	$12.68	1.2%	274	0.38	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 23	21.60	21.80	$21.70	0.9%	441	0.51	106
$370.00	Oct 9	10.75	10.85	$10.80	0.9%	1.1K	0.42	322
$365.00	Oct 16	10.65	10.75	$10.70	0.9%	337	0.37	3.7K
$375.00	Oct 16	15.15	15.30	$15.23	1.0%	1.3K	0.48	1.8K
$362.50	Oct 16	9.65	9.75	$9.70	1.0%	106	0.35	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Sep 23	0.15	0.16	$0.16	6.3%	777	0.03	148
$410.00	Sep 23	0.06	0.07	$0.07	14.3%	5.7K	0.01	1.2K
$397.50	Sep 23	0.28	0.30	$0.29	6.9%	2.7K	0.05	222
$405.00	Sep 23	0.11	0.12	$0.12	8.3%	1.7K	0.02	367
$412.50	Sep 23	0.05	0.06	$0.06	16.7%	865	0.01	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 23	0.13	0.15	$0.14	14.3%	286	0.03	581
$355.00	Sep 23	0.30	0.32	$0.31	6.5%	4.0K	0.06	877
$352.50	Sep 23	0.22	0.23	$0.23	4.3%	1.1K	0.04	518
$357.50	Sep 23	0.41	0.43	$0.42	4.8%	2.2K	0.07	772
$350.00	Sep 23	0.17	0.18	$0.18	5.6%	2.3K	0.03	721

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 402 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Sep 28	65.60	70.65	$68.13	7.4%	2	1.00	--
$315.00	Sep 28	58.05	63.10	$60.58	8.3%	3	1.00	2
$327.50	Sep 28	44.40	51.70	$48.05	15.2%	1	1.00	5
$330.00	Sep 28	41.95	48.80	$45.38	15.1%	2	1.00	6
$332.50	Sep 28	39.45	46.80	$43.13	17.0%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 21	2.00	2.54	$2.27	23.8%	50.5K	1.00	131
$380.00	Sep 21	4.60	6.20	$5.40	29.6%	24.7K	1.00	198
$382.50	Sep 21	5.85	7.45	$6.65	24.1%	2.8K	1.00	44
$385.00	Sep 21	8.35	11.40	$9.88	30.9%	2.1K	1.00	142
$387.50	Sep 21	10.80	12.80	$11.80	16.9%	346	1.00	39

Most actively traded options today. High liquidity = easy entry/exit. 867 active (total vol 2.7M, top 329.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 21	0.30	0.40	$0.35	28.6%	329.6K	0.65	3.2K
$380.00	Sep 21	0.00	0.01	$0.01	100.0%	280.4K	0.01	4.2K
$377.50	Sep 21	0.00	0.01	$0.01	100.0%	242.4K	0.01	2.7K
$382.50	Sep 21	0.00	0.01	$0.01	100.0%	86.1K	0.01	5.2K
$372.50	Sep 21	2.52	3.00	$2.76	17.4%	71.7K	0.99	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 21	0.00	0.01	$0.01	100.0%	203.6K	0.01	734
$375.00	Sep 21	0.11	0.16	$0.14	35.7%	199.4K	0.35	339
$370.00	Sep 21	0.00	0.01	$0.01	100.0%	135.6K	0.01	680
$377.50	Sep 21	2.00	2.54	$2.27	23.8%	50.5K	1.00	131
$367.50	Sep 21	0.00	0.01	$0.01	100.0%	30.8K	0.01	1.1K

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. 378 found (best R:R 1.38, avg 5.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$322.50	Sep 21	$1.05	$1.45	$1.05	100%	1.38	$321.05
$310.00	$312.50	Sep 21	$1.40	$1.10	$1.40	100%	0.79	$311.40
$340.00	$342.50	Sep 28	$1.43	$1.07	$1.43	94%	0.75	$341.43
$345.00	$347.50	Oct 16	$1.25	$1.25	$1.25	80%	1.00	$346.25
$385.00	$390.00	Oct 5	$1.03	$3.97	$1.03	38%	3.85	$386.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$382.50	$380.00	Sep 21	$1.25	$1.25	$1.25	100%	1.00	$381.25
$407.50	$405.00	Sep 21	$1.62	$0.88	$1.62	100%	0.54	$405.88
$382.50	$380.00	Sep 25	$1.16	$1.34	$1.16	65%	1.16	$381.34
$377.50	$375.00	Sep 28	$1.12	$1.38	$1.12	54%	1.23	$376.38
$360.00	$357.50	Sep 30	$0.45	$2.05	$0.45	24%	4.56	$359.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 1.00, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Oct 5	$2.50	$2.50	$2.50	54%	1.00	$382.50
$405.00	$407.50	Sep 28	$0.21	$0.21	$2.29	91%	0.09	$405.21
$380.00	$382.50	Sep 28	$0.97	$0.97	$1.53	58%	0.63	$380.97
$377.50	$380.00	Sep 25	$1.05	$1.05	$1.45	54%	0.72	$378.55
$385.00	$387.50	Oct 16	$1.03	$1.03	$1.47	57%	0.70	$386.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Oct 23	$2.28	$2.28	$2.72	57%	0.84	$367.72
$375.00	$370.00	Oct 30	$2.48	$2.48	$2.52	53%	0.98	$372.52
$360.00	$355.00	Oct 30	$1.90	$1.90	$3.10	64%	0.61	$358.10
$365.00	$360.00	Oct 30	$2.08	$2.08	$2.92	61%	0.71	$362.92
$370.00	$365.00	Oct 30	$2.27	$2.27	$2.73	57%	0.83	$367.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.39, cheapest $4.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Sep 21	Sep 23	$4.48	20.0%	41.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Sep 21	Sep 23	$4.31	20.0%	41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 0.13% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$375.00	Sep 21	$0.35	$0.14	$0.49	$374.51	$375.49	0.13%
$377.50	Sep 21	$0.01	$2.27	$2.28	$375.22	$379.78	0.61%
$372.50	Sep 21	$2.76	$0.01	$2.77	$369.73	$375.27	0.74%
$370.00	Sep 21	$4.80	$0.01	$4.81	$365.19	$374.81	1.28%
$380.00	Sep 21	$0.01	$5.40	$5.41	$374.59	$385.41	1.44%
$382.50	Sep 21	$0.01	$6.65	$6.66	$375.84	$389.16	1.78%
$367.50	Sep 21	$7.83	$0.01	$7.84	$359.66	$375.34	2.09%
$375.00	Sep 23	$4.83	$4.45	$9.28	$365.72	$384.28	2.47%
$372.50	Sep 23	$6.20	$3.40	$9.60	$362.90	$382.10	2.56%
$377.50	Sep 23	$3.70	$5.90	$9.60	$367.90	$387.10	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.62% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Sep 23	$1.10	$1.23	$2.33	$362.67	$389.83
$385.00	$365.00	Sep 23	$1.51	$1.23	$2.74	$362.26	$387.74
$387.50	$367.50	Sep 23	$1.10	$1.77	$2.87	$364.63	$390.37
$385.00	$367.50	Sep 23	$1.51	$1.77	$3.28	$364.22	$388.28
$382.50	$365.00	Sep 23	$2.05	$1.23	$3.28	$361.72	$385.78
$382.50	$367.50	Sep 23	$2.05	$1.77	$3.82	$363.68	$386.32
$387.50	$370.00	Sep 23	$1.10	$2.48	$3.58	$366.42	$391.08
$385.00	$370.00	Sep 23	$1.51	$2.48	$3.99	$366.01	$388.99
$382.50	$370.00	Sep 23	$2.05	$2.48	$4.53	$365.47	$387.03
$380.00	$365.00	Sep 23	$2.78	$1.23	$4.01	$360.99	$384.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 0.59, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/358	400/402	Sep 30	$0.93	$1.57	62%	0.59	$356.57	$400.93
355/358	390/392	Sep 30	$1.20	$1.30	51%	0.92	$356.30	$391.20
355/358	398/400	Sep 30	$0.97	$1.53	60%	0.63	$356.53	$398.47
355/358	395/398	Sep 30	$1.03	$1.47	57%	0.70	$356.47	$396.03
355/358	392/395	Sep 30	$1.07	$1.43	54%	0.75	$356.43	$393.57
355/358	388/390	Sep 30	$1.23	$1.27	47%	0.97	$356.27	$388.73
360/362	398/400	Sep 28	$0.88	$1.62	61%	0.54	$361.62	$398.38
360/362	400/402	Sep 28	$0.82	$1.68	63%	0.49	$361.68	$400.82
360/362	400/402	Sep 30	$1.01	$1.49	56%	0.68	$361.49	$401.01
358/360	400/402	Sep 25	$0.56	$1.94	73%	0.29	$359.44	$400.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 417 found (best R:R 6.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$377.50	$380.00	Sep 21	$0.34	$2.16	64%	6.35
$370.00	$375.00	$380.00	Oct 5	$0.16	$4.84	13%	30.25
$372.50	$375.00	$377.50	Sep 21	$2.07	$0.43	97%	0.21
$360.00	$365.00	$370.00	Oct 5	$0.21	$4.79	13%	22.81
$375.00	$380.00	$385.00	Oct 30	$0.09	$4.91	7%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$410.00	$420.00	Oct 30	$0.07	$9.93	11%	141.86
$370.00	$372.50	$375.00	Sep 21	$0.13	$2.37	34%	18.23
$372.50	$375.00	$377.50	Sep 21	$2.00	$0.50	99%	0.25
$375.00	$377.50	$380.00	Sep 21	$1.00	$1.50	65%	1.50
$395.00	$400.00	$405.00	Oct 9	$0.09	$4.91	8%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 348 found (best net $-0.72, 343 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$370.00	$372.50	1:2	Sep 21	-$0.72	$1.78
$367.50	$370.00	1:2	Sep 21	-$1.77	$0.73
$377.50	$380.00	1:2	Sep 21	-$0.01	$2.49
$380.00	$382.50	1:2	Sep 21	-$0.01	$2.49
$382.50	$385.00	1:2	Sep 21	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$370.00	1:2	Sep 21	-$0.01	$2.49
$370.00	$367.50	1:2	Sep 21	-$0.01	$2.49
$367.50	$365.00	1:2	Sep 21	-$0.01	$2.49
$360.00	$357.50	1:2	Sep 21	-$0.01	$2.49
$362.50	$360.00	1:2	Sep 21	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.49%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Oct 30	$20.60	0.50	1.3%	5.49%	6.77%	321	646
$385.00	Oct 30	$18.40	0.47	2.6%	4.90%	7.51%	126	206
$390.00	Oct 30	$16.50	0.43	3.9%	4.40%	8.34%	1.0K	464
$395.00	Oct 30	$14.70	0.40	5.3%	3.92%	9.19%	86	85
$400.00	Oct 30	$13.10	0.37	6.6%	3.49%	10.10%	1.1K	1.0K
$405.00	Oct 30	$11.65	0.34	7.9%	3.10%	11.04%	118	115
$410.00	Oct 30	$10.35	0.31	9.3%	2.76%	12.03%	383	326
$385.00	Oct 23	$16.20	0.46	2.6%	4.32%	6.93%	496	293
$380.00	Oct 23	$18.30	0.49	1.3%	4.88%	6.15%	1.4K	386
$390.00	Oct 23	$14.25	0.42	3.9%	3.80%	7.74%	523	436

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 1,817,717

Total Puts 1,074,426

Put/Call Ratio 0.59

Net Difference 743,291

Prior's Put/Call Breakdown

Total Calls 2,234,515

Total Puts 1,527,499

Put/Call Ratio 0.68

Net Difference 707,016

Prior 7-Day Put/Call Summary

Total Calls 9,427,509

Total Puts 6,699,020

Average Put/Call Ratio 0.72

Ratio Trend Falling

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