TSLA - Options Database

TSLA

TESLA INC

$372.12 -1.54%

(9/25 15:00) ◀

Friday, September 25, 2026 (3:19pm)

▶ (9/25 15:24)

◀ 9/25 15:19 ▶

Option Volume

Detail

ℹ

Current (09/25) 3,115,530

Calls: 2,023,819 (65%)

Puts: 1,091,711 (35%)

Prior (09/24) 1,533,806

Calls: 879,879 (57%)

Puts: 653,927 (43%)

Current vs Prior +103.12%

Calls: +130.01% (Calls)

Puts: +66.95% (Puts)

Prior 7-Day Total 14,534,431

Calls: 8,832,632 (61%)

Puts: 5,701,799 (39%)

Prior 7-Day Average 2,422,405

Calls: 1,261,804 (61%)

Puts: 814,542 (39%)

Current vs Prior 7-Day Avg +28.61%

Calls: +60.39%

Puts: +34.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $909.85M

Calls: $607.62M (67%)

Puts: $302.23M (33%)

Prior (09/24) $713.34M

Calls: $444.08M (62%)

Puts: $269.26M (38%)

Current vs Prior +27.55%

Calls: +36.83%

Puts: +12.24%

Prior 7-Day Total $5.07B

Calls: $3.24B (64%)

Puts: $1.83B (36%)

Prior 7-Day Average $845.03M

Calls: $462.24M (64%)

Puts: $262.07M (36%)

Current vs Prior 7-Day Avg +7.67%

Calls: +31.45%

Puts: +15.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.54

Prior (09/24) 0.74

Current vs Prior -27.42%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -17.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 5,607,130

Calls: 3,133,901 (56%)

Puts: 2,473,229 (44%)

Prior (09/24) 5,458,284

Calls: 3,068,942 (56%)

Puts: 2,389,342 (44%)

Current vs Prior +2.73%

Prior 7-Day Total 33,510,964

Calls: 18,784,191 (56%)

Puts: 14,726,773 (44%)

Prior 7-Day Average 5,585,160

Calls: 3,130,698 (56%)

Puts: 2,454,462 (44%)

Current vs Prior 7-Day Avg +0.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.86% | 2.31%0.86% | 5.05%7.87% | 14.08%

Prior 2.14% | 2.96%2.14% | 5.52%8.10% | 14.22%

Current vs Prior -59.73% | -22.06%-59.73% | -8.65%-2.95% | -0.93%

Prior 7-Day Avg 2.08% | 3.31%2.57% | 5.55%4.80% | 11.96%

Current vs 7-Day Avg -58.64% | -30.33%-66.49% | -9.02%+63.89% | +17.80%

Prior 7-Day Eod 2.14% | 2.96%2.14% | 5.52%8.10% | 14.22%

Current vs 7-Day Eod -59.73% | -22.06%-59.73% | -8.65%-2.95% | -0.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.85% | 1.84%

Calls: 4.44% | 1.05%

Puts: 5.26% | 2.63%

Prior 3.04% | 2.20%

Calls: 3.18% | 2.39%

Puts: 2.90% | 2.00%

Current vs Prior +59.54% | -16.36%

Prior 7-Day Avg 4.04% | 2.27%

Calls: 3.54% | 2.16%

Puts: 4.53% | 2.38%

Current vs 7-Day Avg +20.20% | -18.88%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($607.62M). Unusually high activity with volume up 103% vs prior - elevated interest. Bullish P/C ratio of 0.54. P/C ratio dropping 27% - sentiment shifting bullish.

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 NEUTRAL

Prior BULLISH

7-Day Avg 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 746 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 16	13.05	13.15	$13.10	0.8%	3.2K	0.49	4.1K
$365.00	Oct 16	18.15	18.30	$18.23	0.8%	679	0.60	4.7K
$377.50	Oct 16	11.95	12.05	$12.00	0.8%	477	0.46	346
$372.50	Sep 30	5.90	5.95	$5.93	0.8%	7.0K	0.50	323
$372.50	Oct 9	11.70	11.80	$11.75	0.9%	2.4K	0.51	118

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Oct 16	13.70	13.80	$13.75	0.7%	1.7K	0.49	396
$390.00	Oct 16	24.50	24.70	$24.60	0.8%	1.1K	0.67	3.9K
$370.00	Oct 30	18.25	18.40	$18.33	0.8%	608	0.46	737
$380.00	Oct 16	17.90	18.05	$17.98	0.8%	679	0.57	11.8K
$367.50	Oct 16	11.25	11.35	$11.30	0.9%	308	0.43	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.37, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	0.07	0.08	$0.08	12.5%	275.6K	0.08	6.9K
$372.50	Sep 25	0.54	0.56	$0.55	3.6%	226.7K	0.42	2.1K
$390.00	Sep 28	0.17	0.18	$0.18	5.6%	27.3K	0.04	2.2K
$392.50	Sep 28	0.12	0.13	$0.13	7.7%	3.2K	0.03	703
$395.00	Sep 28	0.09	0.10	$0.10	10.0%	5.8K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.14	0.15	$0.15	6.7%	200.8K	0.14	8.6K
$372.50	Sep 25	0.92	0.97	$0.95	5.3%	132.7K	0.58	4.2K
$357.50	Sep 28	0.30	0.32	$0.31	6.5%	7.6K	0.07	465
$360.00	Sep 28	0.44	0.45	$0.45	2.2%	8.7K	0.10	1.9K
$355.00	Sep 28	0.23	0.24	$0.24	4.2%	2.7K	0.05	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	71.40	72.55	$71.97	1.6%	312	1.00	436
$302.50	Sep 25	68.60	70.60	$69.60	2.9%	674	1.00	178
$305.00	Sep 25	66.10	68.10	$67.10	3.0%	674	1.00	214
$307.50	Sep 25	63.55	65.55	$64.55	3.1%	354	1.00	54
$310.00	Sep 25	61.10	63.10	$62.10	3.2%	450	1.00	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 2	51.00	55.85	$53.43	9.1%	2	1.00	24
$427.50	Oct 2	52.65	57.55	$55.10	8.9%	--	1.00	54
$430.00	Oct 2	55.55	61.10	$58.33	9.5%	--	1.00	11
$435.00	Oct 2	60.10	65.10	$62.60	8.0%	--	1.00	37
$410.00	Sep 25	37.15	38.75	$37.95	4.2%	34	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 872 active (total vol 2.9M, top 275.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	0.07	0.08	$0.08	12.5%	275.6K	0.08	6.9K
$372.50	Sep 25	0.54	0.56	$0.55	3.6%	226.7K	0.42	2.1K
$380.00	Sep 25	0.01	0.02	$0.02	50.0%	203.2K	0.01	20.2K
$377.50	Sep 25	0.02	0.03	$0.03	33.3%	102.8K	0.02	3.8K
$370.00	Sep 25	2.20	2.30	$2.25	4.4%	95.6K	0.86	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.14	0.15	$0.15	6.7%	200.8K	0.14	8.6K
$372.50	Sep 25	0.92	0.97	$0.95	5.3%	132.7K	0.58	4.2K
$367.50	Sep 25	0.03	0.04	$0.04	25.0%	96.9K	0.04	4.1K
$365.00	Sep 25	0.01	0.02	$0.02	50.0%	74.7K	0.01	6.4K
$375.00	Sep 25	2.88	3.05	$2.97	5.7%	51.4K	0.92	9.1K

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 27.0%, max 27.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 25	Oct 16	48.4%	38.1%	27.0%	228.9K	2.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 25	Oct 16	48.4%	38.1%	27.0%	134.4K	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 385 found (best R:R 0.69, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$315.00	$317.50	Sep 30	$1.48	$1.02	$1.48	100%	0.69	$316.48
$345.00	$347.50	Sep 28	$1.45	$1.05	$1.45	100%	0.72	$346.45
$340.00	$345.00	Nov 6	$2.88	$2.12	$2.88	76%	0.74	$342.88
$335.00	$337.50	Sep 30	$1.53	$0.97	$1.53	94%	0.63	$336.53
$367.50	$370.00	Oct 7	$0.70	$1.80	$0.70	58%	2.57	$368.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$427.50	$425.00	Oct 2	$1.67	$0.83	$1.67	100%	0.50	$425.83
$400.00	$397.50	Oct 5	$1.33	$1.17	$1.33	85%	0.88	$398.67
$385.00	$382.50	Oct 7	$0.95	$1.55	$0.95	67%	1.63	$384.05
$405.00	$402.50	Oct 5	$1.65	$0.85	$1.65	88%	0.52	$403.35
$405.00	$400.00	Oct 30	$3.30	$1.70	$3.30	70%	0.52	$401.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.51, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Sep 25	$0.47	$0.47	$2.03	58%	0.23	$372.97
$380.00	$382.50	Sep 28	$0.40	$0.40	$2.10	80%	0.19	$380.40
$375.00	$377.50	Sep 28	$0.80	$0.80	$1.70	62%	0.47	$375.80
$377.50	$380.00	Sep 28	$0.56	$0.56	$1.94	71%	0.29	$378.06
$382.50	$385.00	Sep 28	$0.25	$0.25	$2.25	86%	0.11	$382.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Nov 6	$1.68	$1.68	$3.32	69%	0.51	$348.32
$340.00	$335.00	Nov 6	$1.35	$1.35	$3.65	76%	0.37	$338.65
$370.00	$365.00	Oct 23	$2.40	$2.40	$2.60	54%	0.92	$367.60
$370.00	$365.00	Oct 30	$2.40	$2.40	$2.60	54%	0.92	$367.60
$355.00	$350.00	Nov 6	$1.83	$1.83	$3.17	66%	0.58	$353.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.89, cheapest $2.85)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 25	Sep 28	$2.93	48.4%	27.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 25	Sep 28	$2.85	48.4%	27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.40% of stock, avg 7.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Sep 25	$0.55	$0.95	$1.50	$371.00	$374.00	0.40%
$370.00	Sep 25	$2.25	$0.15	$2.40	$367.60	$372.40	0.64%
$375.00	Sep 25	$0.08	$2.97	$3.05	$371.95	$378.05	0.82%
$367.50	Sep 25	$4.63	$0.04	$4.67	$362.83	$372.17	1.25%
$377.50	Sep 25	$0.03	$5.35	$5.38	$372.12	$382.88	1.45%
$365.00	Sep 25	$7.10	$0.02	$7.12	$357.88	$372.12	1.91%
$372.50	Sep 28	$3.48	$3.80	$7.28	$365.22	$379.78	1.96%
$370.00	Sep 28	$4.78	$2.62	$7.40	$362.60	$377.40	1.99%
$375.00	Sep 28	$2.44	$5.25	$7.69	$367.31	$382.69	2.07%
$380.00	Sep 25	$0.02	$7.90	$7.92	$372.08	$387.92	2.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 4.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$375.00	$370.00	Sep 25	$0.08	$0.15	$0.23	$369.77	$375.23
$372.50	$370.00	Sep 25	$0.55	$0.15	$0.70	$369.30	$373.20
$382.50	$360.00	Sep 28	$0.68	$0.45	$1.13	$358.87	$383.63
$382.50	$362.50	Sep 28	$0.68	$0.68	$1.36	$361.14	$383.86
$380.00	$360.00	Sep 28	$1.08	$0.45	$1.53	$358.47	$381.53
$380.00	$362.50	Sep 28	$1.08	$0.68	$1.76	$360.74	$381.76
$382.50	$365.00	Sep 28	$0.68	$1.09	$1.77	$363.23	$384.27
$380.00	$365.00	Sep 28	$1.08	$1.09	$2.17	$362.83	$382.17
$377.50	$360.00	Sep 28	$1.64	$0.45	$2.09	$357.91	$379.59
$377.50	$362.50	Sep 28	$1.64	$0.68	$2.32	$360.18	$379.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 0.89, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
358/360	390/392	Oct 2	$1.18	$1.32	49%	0.89	$358.82	$391.18
358/360	395/398	Oct 2	$1.03	$1.47	55%	0.70	$358.97	$396.03
360/362	390/392	Oct 2	$1.27	$1.23	45%	1.03	$361.23	$391.27
352/355	390/392	Oct 2	$0.98	$1.52	57%	0.64	$354.02	$390.98
352/355	388/390	Oct 9	$1.35	$1.15	42%	1.17	$353.65	$388.85
360/362	395/398	Oct 2	$1.12	$1.38	51%	0.81	$361.38	$396.12
352/355	395/398	Oct 9	$1.15	$1.35	50%	0.85	$353.85	$396.15
352/355	395/398	Oct 2	$0.83	$1.67	62%	0.50	$354.17	$395.83
358/360	395/398	Oct 5	$1.10	$1.40	51%	0.79	$358.90	$396.10
352/355	392/395	Oct 9	$1.20	$1.30	47%	0.92	$353.80	$393.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 426 found (best R:R 1.05, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$372.50	$375.00	Sep 25	$1.23	$1.27	78%	1.03
$367.50	$370.00	$372.50	Sep 25	$0.68	$1.82	54%	2.68
$372.50	$375.00	$377.50	Sep 25	$0.42	$2.08	39%	4.95
$360.00	$365.00	$370.00	Nov 6	$0.09	$4.91	7%	54.56
$365.00	$367.50	$370.00	Sep 25	$0.09	$2.41	14%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$372.50	$375.00	Sep 25	$1.22	$1.28	78%	1.05
$372.50	$375.00	$377.50	Sep 25	$0.36	$2.14	39%	5.94
$367.50	$370.00	$372.50	Sep 25	$0.69	$1.81	55%	2.62
$375.00	$380.00	$385.00	Oct 30	$0.10	$4.90	8%	49.00
$335.00	$340.00	$345.00	Nov 6	$0.07	$4.93	6%	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. 358 found (best net $-4.90, 351 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Oct 7	-$14.79	$5.21
$365.00	$367.50	1:2	Sep 25	-$2.16	$0.34
$380.00	$382.50	1:2	Sep 28	-$0.28	$2.22
$382.50	$385.00	1:2	Sep 28	-$0.18	$2.32
$377.50	$380.00	1:2	Sep 28	-$0.52	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.50	$385.00	1:2	Oct 7	-$4.90	$12.60
$377.50	$375.00	1:2	Sep 25	-$0.59	$1.91
$365.00	$362.50	1:2	Sep 28	-$0.27	$2.23
$367.50	$365.00	1:2	Sep 28	-$0.47	$2.03
$367.50	$365.00	1:2	Sep 25	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.74%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Nov 6	$21.35	0.51	0.8%	5.74%	6.51%	549	3
$380.00	Nov 6	$19.00	0.48	2.1%	5.11%	7.22%	122	8
$385.00	Nov 6	$16.95	0.44	3.5%	4.55%	8.02%	81	9
$390.00	Nov 6	$15.15	0.41	4.8%	4.07%	8.88%	43	21
$395.00	Nov 6	$13.45	0.38	6.2%	3.61%	9.76%	13	3
$400.00	Nov 6	$11.95	0.35	7.5%	3.21%	10.70%	132	7
$405.00	Nov 6	$10.60	0.32	8.8%	2.85%	11.68%	58	1
$380.00	Oct 30	$17.30	0.47	2.1%	4.65%	6.77%	746	1.0K
$375.00	Oct 30	$19.40	0.51	0.8%	5.21%	5.99%	2.0K	724
$385.00	Oct 30	$15.30	0.43	3.5%	4.11%	7.57%	454	1.7K

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 2,023,819

Total Puts 1,091,711

Put/Call Ratio 0.54

Net Difference 932,108

Prior's Put/Call Breakdown

Total Calls 879,879

Total Puts 653,927

Put/Call Ratio 0.74

Net Difference 225,952

Prior 7-Day Put/Call Summary

Total Calls 8,832,632

Total Puts 5,701,799

Average Put/Call Ratio 0.65

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