TSLA - Options Database

TSLA

TESLA INC

$372.11 -1.54%

$372.55 (+0.12%)🌙

as of 09/25 06:04 PM

(9/25 16:02) ◀

Friday, September 25, 2026 (6:04pm)

▶ (9/28 10:00)

◀ 9/25 18:04 ▶

Option Volume

Detail

ℹ

Current (09/25) 3,330,631

Calls: 2,159,942 (65%)

Puts: 1,170,689 (35%)

Prior (09/24) 1,533,806

Calls: 879,879 (57%)

Puts: 653,927 (43%)

Current vs Prior +117.15%

Calls: +145.48% (Calls)

Puts: +79.02% (Puts)

Prior 7-Day Total 15,397,774

Calls: 9,494,983 (62%)

Puts: 5,902,791 (38%)

Prior 7-Day Average 2,566,295

Calls: 1,356,426 (62%)

Puts: 843,255 (38%)

Current vs Prior 7-Day Avg +29.78%

Calls: +59.24%

Puts: +38.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $946.16M

Calls: $632.23M (67%)

Puts: $313.93M (33%)

Prior (09/24) $713.34M

Calls: $444.08M (62%)

Puts: $269.26M (38%)

Current vs Prior +32.64%

Calls: +42.37%

Puts: +16.59%

Prior 7-Day Total $4.78B

Calls: $3.20B (67%)

Puts: $1.58B (33%)

Prior 7-Day Average $796.47M

Calls: $456.66M (67%)

Puts: $226.03M (33%)

Current vs Prior 7-Day Avg +18.79%

Calls: +38.45%

Puts: +38.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.54

Prior (09/24) 0.74

Current vs Prior -27.07%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -14.42%

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 33,230,530

Calls: 18,591,609 (56%)

Puts: 14,638,921 (44%)

Prior 7-Day Average 5,538,421

Calls: 3,098,601 (56%)

Puts: 2,439,820 (44%)

Current vs Prior 7-Day Avg +1.24%

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 0.66% | 2.24%0.66% | 4.97%7.81% | 14.02%

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

Current vs Prior +5.09% | +18.83%-69.04% | -10.01%-3.57% | -1.36%

Prior 7-Day Avg 2.05% | 3.36%2.64% | 5.67%5.32% | 12.37%

Current vs 7-Day Avg +9.32% | +4.73%-74.93% | -12.31%+46.98% | +13.40%

Prior 7-Day Eod 0.83% | 2.31%2.14% | 5.52%8.10% | 14.22%

Current vs 7-Day Eod +171.75% | +51.96%-69.04% | -10.01%-3.57% | -1.36%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.51% | 2.72%

Calls: 4.39% | 2.13%

Puts: 2.63% | 3.31%

Prior 3.04% | 2.20%

Calls: 3.18% | 2.39%

Puts: 2.90% | 2.00%

Current vs Prior +15.46% | +23.64%

Prior 7-Day Avg 4.54% | 2.06%

Calls: 3.75% | 2.06%

Puts: 4.95% | 1.96%

Current vs 7-Day Avg -22.66% | +31.72%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($632.23M). Unusually high activity with volume up 117% 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 BEARISH

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 686 of results (avg 4.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 16	12.90	13.00	$12.95	0.8%	3.3K	0.49	4.1K
$377.50	Oct 16	11.80	11.90	$11.85	0.8%	541	0.46	346
$375.00	Oct 23	17.20	17.35	$17.27	0.9%	1.1K	0.50	789
$380.00	Oct 16	10.80	10.90	$10.85	0.9%	3.9K	0.43	9.9K
$375.00	Oct 9	10.40	10.50	$10.45	1.0%	3.4K	0.48	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 30	9.95	10.00	$9.98	0.5%	380	0.30	613
$370.00	Oct 16	12.35	12.45	$12.40	0.8%	1.5K	0.46	7.0K
$370.00	Oct 23	16.30	16.45	$16.38	0.9%	319	0.46	710
$420.00	Sep 25	47.70	48.15	$47.93	0.9%	32	1.00	1
$370.00	Oct 9	10.10	10.20	$10.15	1.0%	1.2K	0.46	757

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.39, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 25	0.10	0.12	$0.11	18.2%	248.2K	0.26	2.1K
$392.50	Sep 28	0.11	0.12	$0.12	8.3%	3.8K	0.03	703
$390.00	Sep 28	0.16	0.17	$0.17	5.9%	30.3K	0.04	2.2K
$387.50	Sep 28	0.25	0.26	$0.26	3.8%	8.4K	0.06	866
$395.00	Sep 28	0.09	0.10	$0.10	10.0%	6.9K	0.02	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Sep 25	0.52	0.59	$0.55	12.7%	141.0K	0.74	4.2K
$355.00	Sep 28	0.20	0.22	$0.21	9.5%	3.1K	0.05	1.1K
$360.00	Sep 28	0.41	0.43	$0.42	4.8%	11.2K	0.10	1.9K
$357.50	Sep 28	0.28	0.29	$0.29	3.4%	10.0K	0.07	465
$352.50	Sep 28	0.16	0.18	$0.17	11.8%	2.2K	0.04	340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 404 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	70.00	72.50	$71.25	3.5%	416	1.00	436
$302.50	Sep 25	66.35	73.55	$69.95	10.3%	674	1.00	178
$305.00	Sep 25	65.70	70.65	$68.18	7.3%	674	1.00	214
$307.50	Sep 25	61.35	68.55	$64.95	11.1%	354	1.00	54
$310.00	Sep 25	58.85	66.05	$62.45	11.5%	450	1.00	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 2	50.30	55.25	$52.78	9.4%	2	1.00	24
$427.50	Oct 2	52.25	58.00	$55.13	10.4%	--	1.00	54
$430.00	Oct 2	54.75	60.50	$57.63	10.0%	--	1.00	11
$435.00	Oct 2	59.70	65.50	$62.60	9.3%	--	1.00	37
$415.00	Sep 25	38.95	46.35	$42.65	17.4%	15	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 882 active (total vol 3.1M, top 291.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	0.00	0.01	$0.01	100.0%	291.3K	0.01	6.9K
$372.50	Sep 25	0.10	0.12	$0.11	18.2%	248.2K	0.26	2.1K
$380.00	Sep 25	0.00	0.01	$0.01	100.0%	205.8K	0.01	20.2K
$377.50	Sep 25	0.00	0.01	$0.01	100.0%	106.4K	0.01	3.8K
$370.00	Sep 25	1.64	2.18	$1.91	28.3%	101.9K	1.00	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.01	0.02	$0.02	50.0%	218.8K	0.03	8.6K
$372.50	Sep 25	0.52	0.59	$0.55	12.7%	141.0K	0.74	4.2K
$367.50	Sep 25	0.00	0.01	$0.01	100.0%	100.7K	0.01	4.1K
$365.00	Sep 25	0.00	0.01	$0.01	100.0%	76.2K	0.01	6.4K
$375.00	Sep 25	2.72	3.15	$2.94	14.6%	53.1K	0.99	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. -- 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. 380 found (best R:R 1.03, avg 5.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Sep 25	$1.23	$1.27	$1.23	100%	1.03	$318.73
$300.00	$302.50	Sep 25	$1.30	$1.20	$1.30	100%	0.92	$301.30
$322.50	$325.00	Sep 25	$1.30	$1.20	$1.30	100%	0.92	$323.80
$330.00	$332.50	Sep 25	$1.35	$1.15	$1.35	100%	0.85	$331.35
$365.00	$367.50	Sep 25	$1.65	$0.85	$1.65	100%	0.52	$366.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$415.00	Nov 6	$2.65	$2.35	$2.65	76%	0.89	$417.35
$375.00	$372.50	Oct 7	$0.65	$1.85	$0.65	53%	2.85	$374.35
$392.50	$390.00	Oct 2	$1.50	$1.00	$1.50	80%	0.67	$391.00
$395.00	$392.50	Oct 16	$1.48	$1.02	$1.48	71%	0.69	$393.52
$390.00	$387.50	Oct 9	$1.48	$1.02	$1.48	71%	0.69	$388.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 0.60, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Sep 25	$0.10	$0.10	$2.40	74%	0.04	$372.60
$380.00	$382.50	Sep 28	$0.37	$0.37	$2.13	80%	0.17	$380.37
$377.50	$380.00	Sep 28	$0.53	$0.53	$1.97	72%	0.27	$378.03
$375.00	$377.50	Sep 28	$0.76	$0.76	$1.74	63%	0.44	$375.76
$382.50	$385.00	Sep 28	$0.22	$0.22	$2.28	87%	0.10	$382.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Nov 6	$1.88	$1.88	$3.12	66%	0.60	$353.12
$365.00	$360.00	Nov 6	$2.23	$2.23	$2.77	58%	0.81	$362.77
$360.00	$355.00	Nov 6	$2.02	$2.02	$2.98	62%	0.68	$357.98
$370.00	$365.00	Oct 30	$2.40	$2.40	$2.60	54%	0.92	$367.60
$340.00	$335.00	Nov 6	$1.32	$1.32	$3.68	76%	0.36	$338.68

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. 256 found (cheapest 0.18% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Sep 25	$0.11	$0.55	$0.66	$371.84	$373.16	0.18%
$370.00	Sep 25	$1.91	$0.02	$1.93	$368.07	$371.93	0.52%
$375.00	Sep 25	$0.01	$2.94	$2.95	$372.05	$377.95	0.79%
$367.50	Sep 25	$4.70	$0.01	$4.71	$362.79	$372.21	1.27%
$377.50	Sep 25	$0.01	$5.85	$5.86	$371.64	$383.36	1.57%
$365.00	Sep 25	$6.35	$0.01	$6.36	$358.64	$371.36	1.71%
$372.50	Sep 28	$3.30	$3.70	$7.00	$365.50	$379.50	1.88%
$370.00	Sep 28	$4.65	$2.54	$7.19	$362.81	$377.19	1.93%
$375.00	Sep 28	$2.28	$5.18	$7.46	$367.54	$382.46	2.00%
$367.50	Sep 28	$6.28	$1.66	$7.94	$359.56	$375.44	2.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.28% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$360.00	Sep 28	$0.62	$0.42	$1.04	$358.96	$383.54
$382.50	$362.50	Sep 28	$0.62	$0.65	$1.27	$361.23	$383.77
$380.00	$360.00	Sep 28	$0.99	$0.42	$1.41	$358.59	$381.41
$380.00	$362.50	Sep 28	$0.99	$0.65	$1.64	$360.86	$381.64
$382.50	$365.00	Sep 28	$0.62	$1.05	$1.67	$363.33	$384.17
$380.00	$365.00	Sep 28	$0.99	$1.05	$2.04	$362.96	$382.04
$377.50	$360.00	Sep 28	$1.52	$0.42	$1.94	$358.06	$379.44
$377.50	$362.50	Sep 28	$1.52	$0.65	$2.17	$360.33	$379.67
$382.50	$367.50	Sep 28	$0.62	$1.66	$2.28	$365.22	$384.78
$377.50	$365.00	Sep 28	$1.52	$1.05	$2.57	$362.43	$380.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 475 found (best R:R 0.82, avg credit $1.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
360/362	395/398	Oct 2	$1.13	$1.37	52%	0.82	$361.37	$396.13
360/362	392/395	Oct 2	$1.19	$1.31	49%	0.91	$361.31	$393.69
360/362	390/392	Oct 2	$1.26	$1.24	46%	1.02	$361.24	$391.26
360/362	388/390	Oct 2	$1.34	$1.16	43%	1.16	$361.16	$388.84
352/355	392/395	Oct 5	$0.99	$1.51	56%	0.66	$354.01	$393.49
352/355	388/390	Oct 9	$1.33	$1.17	42%	1.14	$353.67	$388.83
360/362	382/385	Oct 2	$1.50	$1.00	35%	1.50	$361.00	$384.00
358/360	392/395	Oct 5	$1.15	$1.35	49%	0.85	$358.85	$393.65
352/355	395/398	Oct 9	$1.13	$1.37	50%	0.82	$353.87	$396.13
348/350	388/390	Oct 9	$1.19	$1.31	48%	0.91	$348.81	$388.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 410 found (best R:R 3.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$372.50	$375.00	Sep 25	$1.70	$0.80	99%	0.47
$367.50	$370.00	$372.50	Sep 25	$0.99	$1.51	74%	1.53
$372.50	$375.00	$377.50	Sep 25	$0.10	$2.40	26%	24.00
$365.00	$367.50	$370.00	Sep 30	$0.06	$2.44	13%	40.67
$360.00	$362.50	$365.00	Sep 30	$0.06	$2.44	11%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$367.50	$370.00	$372.50	Sep 25	$0.52	$1.98	73%	3.81
$370.00	$372.50	$375.00	Sep 25	$1.86	$0.64	96%	0.34
$365.00	$370.00	$375.00	Oct 23	$0.09	$4.91	9%	54.56
$370.00	$375.00	$380.00	Oct 30	$0.09	$4.91	8%	54.56
$340.00	$345.00	$350.00	Nov 6	$0.09	$4.91	6%	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. 361 found (best net $-4.62, 356 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Oct 7	-$14.42	$5.58
$380.00	$382.50	1:2	Sep 28	-$0.25	$2.25
$377.50	$380.00	1:2	Sep 28	-$0.46	$2.04
$382.50	$385.00	1:2	Sep 28	-$0.18	$2.32
$385.00	$387.50	1:2	Sep 28	-$0.12	$2.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.50	$385.00	1:2	Oct 7	-$4.62	$12.88
$377.50	$375.00	1:2	Sep 25	-$0.03	$2.47
$367.50	$365.00	1:2	Sep 28	-$0.44	$2.06
$365.00	$362.50	1:2	Sep 28	-$0.25	$2.25
$362.50	$360.00	1:2	Sep 28	-$0.19	$2.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 5.08%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$18.90	0.48	2.1%	5.08%	7.20%	137	8
$385.00	Nov 6	$16.90	0.44	3.5%	4.54%	8.01%	87	9
$375.00	Nov 6	$21.05	0.51	0.8%	5.66%	6.43%	584	3
$390.00	Nov 6	$15.00	0.41	4.8%	4.03%	8.84%	45	21
$395.00	Nov 6	$13.40	0.38	6.2%	3.60%	9.75%	14	3
$400.00	Nov 6	$11.70	0.34	7.5%	3.14%	10.64%	133	7
$405.00	Nov 6	$10.55	0.32	8.8%	2.84%	11.67%	61	1
$380.00	Oct 30	$17.10	0.47	2.1%	4.60%	6.72%	767	1.0K
$375.00	Oct 30	$19.30	0.51	0.8%	5.19%	5.96%	2.1K	724
$385.00	Oct 30	$15.15	0.43	3.5%	4.07%	7.54%	481	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 2,159,942

Total Puts 1,170,689

Put/Call Ratio 0.54

Net Difference 989,253

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 9,494,983

Total Puts 5,902,791

Average Put/Call Ratio 0.63

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