TSLA - Options Database

TSLA

TESLA INC

$376.92 +0.43%

(9/22 11:00) ◀

Tuesday, September 22, 2026 (12:00pm)

▶ (9/22 13:01)

◀ 9/22 12:00 ▶

Option Volume

Detail

ℹ

Current (09/22 12:00pm) 842,403

Calls: 508,489 (60%)

Puts: 333,914 (40%)

Prior (09/18) 2,279,677

Calls: 1,326,626 (58%)

Puts: 953,051 (42%)

Current vs Prior -63.05%

Calls: -61.67% (Calls)

Puts: -64.96% (Puts)

Prior 7-Day Total 18,145,376

Calls: 10,743,289 (59%)

Puts: 7,402,087 (41%)

Prior 7-Day Average 2,592,196

Calls: 1,534,755 (59%)

Puts: 1,057,441 (41%)

Current vs Prior 7-Day Avg -67.50%

Calls: -66.87%

Puts: -68.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 12:00pm) $381.70M

Calls: $259.20M (68%)

Puts: $122.49M (32%)

Prior (09/18) $655.75M

Calls: $330.52M (50%)

Puts: $325.23M (50%)

Current vs Prior -41.79%

Calls: -21.58%

Puts: -62.34%

Prior 7-Day Total $5.90B

Calls: $3.39B (57%)

Puts: $2.51B (43%)

Prior 7-Day Average $843.27M

Calls: $484.83M (57%)

Puts: $358.44M (43%)

Current vs Prior 7-Day Avg -54.74%

Calls: -46.54%

Puts: -65.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 12:00pm) 0.66

Prior (09/18) 0.72

Current vs Prior -8.59%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -5.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 12:00pm) 5,321,247

Calls: 2,967,243 (56%)

Puts: 2,354,004 (44%)

Prior (09/18) 6,086,265

Calls: 3,417,283 (56%)

Puts: 2,668,982 (44%)

Current vs Prior -12.57%

Prior 7-Day Total 40,703,961

Calls: 22,901,215 (56%)

Puts: 17,802,746 (44%)

Prior 7-Day Average 5,814,851

Calls: 3,271,602 (56%)

Puts: 2,543,249 (44%)

Current vs Prior 7-Day Avg -8.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.24% | 3.48%3.48% | 6.02%8.53% | 14.66%

Prior 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%

Current vs Prior -21.79% | -11.45%-11.45% | -5.26%+1121.87% | +65.84%

Prior 7-Day Avg 2.62% | 3.70%2.66% | 5.39%1.93% | 9.92%

Current vs 7-Day Avg -14.63% | -5.91%+31.20% | +11.71%+341.42% | +47.72%

Prior 7-Day Eod 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%

Current vs 7-Day Eod -21.79% | -11.45%-11.43% | -5.23%+1122.22% | +65.88%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.74% | 1.17%

Calls: 2.17% | 0.71%

Puts: 1.31% | 1.64%

Prior 3.22% | 2.27%

Calls: 2.30% | 2.27%

Puts: 4.14% | 2.27%

Current vs Prior -45.96% | -48.46%

Prior 7-Day Avg 2.88% | 2.34%

Calls: 2.48% | 2.15%

Puts: 3.28% | 2.54%

Current vs 7-Day Avg -39.55% | -50.09%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($259.20M). Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.66.

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 NEUTRAL

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
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 703 of results (avg 2.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 16	14.55	14.65	$14.60	0.7%	1.6K	0.49	9.5K
$375.00	Sep 25	7.00	7.05	$7.03	0.7%	8.3K	0.56	5.1K
$355.00	Oct 9	27.35	27.55	$27.45	0.7%	26	0.77	500
$330.00	Oct 2	47.85	48.20	$48.03	0.7%	12	0.95	410
$382.50	Oct 16	13.45	13.55	$13.50	0.7%	188	0.47	407

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 9	13.05	13.15	$13.10	0.8%	184	0.49	121
$375.00	Oct 23	17.65	17.80	$17.73	0.8%	133	0.46	464
$370.00	Oct 16	11.50	11.60	$11.55	0.9%	11.0K	0.41	13.0K
$380.00	Oct 30	22.15	22.35	$22.25	0.9%	23	0.49	100
$380.00	Oct 16	16.40	16.55	$16.48	0.9%	434	0.51	10.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.39, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Sep 23	0.11	0.13	$0.12	16.7%	2.6K	0.03	1.7K
$395.00	Sep 23	0.17	0.18	$0.18	5.6%	9.2K	0.04	3.4K
$400.00	Sep 23	0.08	0.09	$0.09	11.1%	10.6K	0.02	5.9K
$392.50	Sep 23	0.27	0.28	$0.28	3.6%	4.8K	0.06	1.3K
$402.50	Sep 23	0.06	0.07	$0.07	14.3%	2.1K	0.02	491

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 23	0.25	0.26	$0.26	3.8%	5.8K	0.06	1.3K
$360.00	Sep 23	0.17	0.18	$0.18	5.6%	4.3K	0.04	2.7K
$357.50	Sep 23	0.12	0.13	$0.13	7.7%	1.5K	0.03	1.1K
$365.00	Sep 23	0.40	0.41	$0.41	2.4%	12.6K	0.09	2.4K
$355.00	Sep 23	0.09	0.10	$0.10	10.0%	2.3K	0.02	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 23	71.90	72.90	$72.40	1.4%	52	1.00	20
$307.50	Sep 23	69.40	70.90	$70.15	2.1%	35	1.00	34
$310.00	Sep 23	66.65	67.65	$67.15	1.5%	71	1.00	46
$312.50	Sep 23	64.05	65.20	$64.63	1.8%	73	1.00	17
$315.00	Sep 23	61.75	62.25	$62.00	0.8%	25	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 23	22.60	23.30	$22.95	3.1%	73	1.00	129
$402.50	Sep 23	24.85	26.35	$25.60	5.9%	43	1.00	4
$405.00	Sep 23	27.10	29.15	$28.13	7.3%	8	1.00	3
$407.50	Sep 23	30.20	31.35	$30.78	3.7%	2	1.00	8
$410.00	Sep 23	32.60	33.65	$33.13	3.2%	6	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 761.3K, top 71.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 23	2.33	2.36	$2.34	1.3%	71.3K	0.38	5.4K
$377.50	Sep 23	3.30	3.40	$3.35	3.0%	45.2K	0.48	2.0K
$385.00	Sep 23	1.05	1.06	$1.06	0.9%	42.6K	0.20	2.8K
$375.00	Sep 23	4.55	4.65	$4.60	2.2%	33.8K	0.59	4.0K
$382.50	Sep 23	1.58	1.60	$1.59	1.3%	27.6K	0.28	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 23	2.60	2.64	$2.62	1.5%	49.4K	0.41	2.7K
$372.50	Sep 23	1.69	1.71	$1.70	1.2%	35.5K	0.30	1.4K
$370.00	Sep 23	1.06	1.07	$1.07	0.9%	25.0K	0.21	3.0K
$377.50	Sep 23	3.80	3.85	$3.83	1.3%	20.1K	0.52	849
$380.00	Sep 23	5.30	5.40	$5.35	1.9%	13.9K	0.62	648

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 6.9%, max 9.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Sep 23	Oct 16	42.4%	38.7%	9.4%	45.5K	2.2K
$372.50	Sep 23	Oct 16	41.0%	38.7%	6.1%	6.4K	1.4K
$382.50	Sep 23	Oct 16	43.3%	41.2%	5.2%	27.8K	2.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Sep 23	Oct 16	42.3%	38.7%	9.2%	20.4K	952
$372.50	Sep 23	Oct 16	41.1%	38.7%	6.3%	35.7K	1.6K
$382.50	Sep 23	Oct 16	43.3%	41.2%	5.2%	2.3K	562

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 1.17, avg 5.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$322.50	Sep 25	$1.15	$1.35	$1.15	99%	1.17	$321.15
$327.50	$330.00	Sep 25	$1.67	$0.83	$1.67	99%	0.50	$329.17
$375.00	$380.00	Oct 23	$2.28	$2.72	$2.28	54%	1.19	$377.28
$365.00	$370.00	Oct 23	$2.73	$2.27	$2.73	63%	0.83	$367.73
$375.00	$380.00	Oct 30	$2.32	$2.68	$2.32	54%	1.16	$377.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$310.00	$305.00	Oct 16	$0.12	$4.88	$0.12	5%	40.67	$309.88
$320.00	$315.00	Oct 9	$0.14	$4.86	$0.14	5%	34.71	$319.86
$325.00	$320.00	Oct 9	$0.19	$4.81	$0.19	6%	25.32	$324.81
$315.00	$310.00	Oct 16	$0.18	$4.82	$0.18	6%	26.78	$314.82
$315.00	$310.00	Oct 9	$0.11	$4.89	$0.11	4%	44.45	$314.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.96, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$387.50	Sep 23	$0.38	$0.38	$2.12	80%	0.18	$385.38
$390.00	$392.50	Sep 23	$0.16	$0.16	$2.34	90%	0.07	$390.16
$392.50	$395.00	Sep 23	$0.10	$0.10	$2.40	94%	0.04	$392.60
$387.50	$390.00	Sep 23	$0.24	$0.24	$2.26	86%	0.11	$387.74
$382.50	$385.00	Sep 23	$0.53	$0.53	$1.97	72%	0.27	$383.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Oct 30	$2.45	$2.45	$2.55	54%	0.96	$372.55
$370.00	$365.00	Oct 23	$2.20	$2.20	$2.80	58%	0.79	$367.80
$375.00	$370.00	Oct 23	$2.40	$2.40	$2.60	54%	0.92	$372.60
$370.00	$365.00	Oct 30	$2.20	$2.20	$2.80	58%	0.79	$367.80
$365.00	$360.00	Oct 30	$2.00	$2.00	$3.00	62%	0.67	$363.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.28, cheapest $2.23)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$377.50	Sep 23	Sep 25	$2.40	42.4%	42.6%
$380.00	Sep 23	Sep 25	$2.36	42.8%	43.1%
$375.00	Sep 23	Sep 25	$2.43	41.2%	41.5%
$372.50	Sep 23	Sep 25	$2.28	41.0%	41.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Sep 23	Sep 25	$2.23	41.3%	41.5%
$380.00	Sep 23	Sep 25	$2.18	42.8%	43.1%
$372.50	Sep 23	Sep 25	$2.10	41.1%	41.5%
$377.50	Sep 23	Sep 25	$2.27	42.3%	42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.90% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$377.50	Sep 23	$3.35	$3.83	$7.18	$370.32	$384.68	1.90%
$375.00	Sep 23	$4.60	$2.62	$7.22	$367.78	$382.22	1.92%
$380.00	Sep 23	$2.34	$5.35	$7.69	$372.31	$387.69	2.04%
$372.50	Sep 23	$6.20	$1.70	$7.90	$364.60	$380.40	2.10%
$382.50	Sep 23	$1.59	$7.10	$8.69	$373.81	$391.19	2.31%
$370.00	Sep 23	$8.07	$1.07	$9.14	$360.86	$379.14	2.42%
$385.00	Sep 23	$1.06	$9.07	$10.13	$374.87	$395.13	2.69%
$367.50	Sep 23	$10.20	$0.66	$10.86	$356.64	$378.36	2.88%
$387.50	Sep 23	$0.68	$11.13	$11.81	$375.69	$399.31	3.13%
$377.50	Sep 25	$5.75	$6.10	$11.85	$365.65	$389.35	3.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.29% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$365.00	Sep 23	$0.68	$0.41	$1.09	$363.91	$388.59
$387.50	$367.50	Sep 23	$0.68	$0.66	$1.34	$366.16	$388.84
$385.00	$365.00	Sep 23	$1.06	$0.41	$1.47	$363.53	$386.47
$385.00	$367.50	Sep 23	$1.06	$0.66	$1.72	$365.78	$386.72
$387.50	$370.00	Sep 23	$0.68	$1.07	$1.75	$368.25	$389.25
$385.00	$370.00	Sep 23	$1.06	$1.07	$2.13	$367.87	$387.13
$382.50	$365.00	Sep 23	$1.59	$0.41	$2.00	$363.00	$384.50
$382.50	$367.50	Sep 23	$1.59	$0.66	$2.25	$365.25	$384.75
$387.50	$372.50	Sep 23	$0.68	$1.70	$2.38	$370.12	$389.88
$382.50	$370.00	Sep 23	$1.59	$1.07	$2.66	$367.34	$385.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 452 found (best R:R 0.80, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/368	400/402	Sep 30	$1.11	$1.39	52%	0.80	$366.39	$401.11
365/368	398/400	Sep 28	$0.95	$1.55	57%	0.61	$366.55	$398.45
365/368	395/398	Sep 30	$1.23	$1.27	46%	0.97	$366.27	$396.23
352/355	398/400	Oct 5	$1.04	$1.46	54%	0.71	$353.96	$398.54
365/368	398/400	Sep 30	$1.15	$1.35	49%	0.85	$366.35	$398.65
365/368	400/402	Sep 28	$0.88	$1.62	60%	0.54	$366.62	$400.88
368/370	398/400	Sep 28	$1.07	$1.43	52%	0.75	$368.93	$398.57
365/368	388/390	Sep 30	$1.48	$1.02	36%	1.45	$366.02	$388.98
352/355	398/400	Oct 2	$0.97	$1.53	56%	0.63	$354.03	$398.47
368/370	400/402	Sep 25	$0.86	$1.64	60%	0.52	$369.14	$400.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 407 found (best R:R 9.59, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Oct 23	$0.08	$4.92	8%	61.50
$365.00	$370.00	$375.00	Oct 23	$0.11	$4.89	8%	44.45
$415.00	$420.00	$425.00	Oct 16	$0.05	$4.95	5%	99.00
$377.50	$380.00	$382.50	Sep 25	$0.10	$2.40	13%	24.00
$340.00	$345.00	$350.00	Oct 23	$0.10	$4.90	6%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$402.50	$415.00	Oct 5	$1.18	$11.32	22%	9.59
$382.50	$385.00	$387.50	Sep 23	$0.09	$2.41	14%	26.78
$405.00	$410.00	$415.00	Oct 16	$0.11	$4.89	7%	44.45
$375.00	$377.50	$380.00	Sep 28	$0.09	$2.41	11%	26.78
$415.00	$420.00	$425.00	Oct 16	$0.08	$4.92	5%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 312 found (best net $-14.40, 312 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$337.50	1:2	Oct 5	-$14.40	$13.10
$385.00	$387.50	1:2	Sep 23	-$0.30	$2.20
$387.50	$390.00	1:2	Sep 23	-$0.20	$2.30
$390.00	$392.50	1:2	Sep 23	-$0.12	$2.38
$392.50	$395.00	1:2	Sep 23	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$405.00	1:2	Sep 28	-$7.86	$12.14
$417.50	$400.00	1:2	Sep 30	-$8.61	$8.89
$372.50	$370.00	1:2	Sep 23	-$0.44	$2.06
$370.00	$367.50	1:2	Sep 23	-$0.25	$2.25
$367.50	$365.00	1:2	Sep 23	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 4.97%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$385.00	Oct 30	$18.75	0.47	2.1%	4.97%	7.12%	34	238
$390.00	Oct 30	$16.75	0.44	3.5%	4.44%	7.91%	77	1.2K
$395.00	Oct 30	$14.95	0.41	4.8%	3.97%	8.76%	141	126
$380.00	Oct 30	$20.75	0.51	0.8%	5.51%	6.32%	599	703
$400.00	Oct 30	$13.30	0.37	6.1%	3.53%	9.65%	374	1.4K
$405.00	Oct 30	$11.80	0.34	7.5%	3.13%	10.58%	10	179
$410.00	Oct 30	$10.45	0.31	8.8%	2.77%	11.55%	63	351
$385.00	Oct 23	$16.55	0.47	2.1%	4.39%	6.53%	195	511
$380.00	Oct 23	$18.75	0.50	0.8%	4.97%	5.79%	689	983
$415.00	Oct 30	$9.25	0.29	10.1%	2.45%	12.56%	43	486

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 508,489

Total Puts 333,914

Put/Call Ratio 0.66

Net Difference 174,575

Prior's Put/Call Breakdown

Total Calls 1,326,626

Total Puts 953,051

Put/Call Ratio 0.72

Net Difference 373,575

Prior 7-Day Put/Call Summary

Total Calls 10,743,289

Total Puts 7,402,087

Average Put/Call Ratio 0.70

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