TSLA - Options Database

TSLA

TESLA INC

$371.55 -1.69%

(9/25 10:00) ◀

Friday, September 25, 2026 (11:00am)

▶ (9/25 12:00)

◀ 9/25 11:00 ▶

Option Volume

Detail

ℹ

Current (09/25 11:00am) 1,655,150

Calls: 1,114,694 (67%)

Puts: 540,456 (33%)

Prior (09/24) 535,338

Calls: 302,638 (57%)

Puts: 232,700 (43%)

Current vs Prior +209.18%

Calls: +268.33% (Calls)

Puts: +132.25% (Puts)

Prior 7-Day Total 17,197,670

Calls: 10,344,697 (60%)

Puts: 6,852,973 (40%)

Prior 7-Day Average 2,456,810

Calls: 1,477,813 (60%)

Puts: 978,996 (40%)

Current vs Prior 7-Day Avg -32.63%

Calls: -24.57%

Puts: -44.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 11:00am) $513.33M

Calls: $323.61M (63%)

Puts: $189.72M (37%)

Prior (09/24) $243.07M

Calls: $148.06M (61%)

Puts: $95.01M (39%)

Current vs Prior +111.19%

Calls: +118.57%

Puts: +99.69%

Prior 7-Day Total $5.92B

Calls: $3.65B (62%)

Puts: $2.27B (38%)

Prior 7-Day Average $845.07M

Calls: $521.24M (62%)

Puts: $323.83M (38%)

Current vs Prior 7-Day Avg -39.26%

Calls: -37.91%

Puts: -41.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 11:00am) 0.48

Prior (09/24) 0.77

Current vs Prior -36.94%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -27.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 11:00am) 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 39,443,867

Calls: 22,129,021 (56%)

Puts: 17,314,846 (44%)

Prior 7-Day Average 5,634,838

Calls: 3,161,288 (56%)

Puts: 2,473,549 (44%)

Current vs Prior 7-Day Avg -0.49%

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 1.47% | 2.61%1.47% | 5.31%7.99% | 14.08%

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

Current vs Prior -31.05% | -11.65%-31.05% | -3.93%-1.37% | -0.93%

Prior 7-Day Avg 2.53% | 3.48%2.64% | 5.55%4.21% | 11.72%

Current vs 7-Day Avg -41.89% | -24.80%-44.22% | -4.29%+89.92% | +20.22%

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

Current vs 7-Day Eod -31.05% | -11.65%-31.05% | -3.93%-1.37% | -0.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.57% | 3.09%

Calls: 2.41% | 2.98%

Puts: 2.72% | 3.21%

Prior 3.04% | 2.20%

Calls: 3.18% | 2.39%

Puts: 2.90% | 2.00%

Current vs Prior -15.46% | +40.45%

Prior 7-Day Avg 3.38% | 2.43%

Calls: 3.57% | 2.27%

Puts: 3.19% | 2.59%

Current vs 7-Day Avg -23.90% | +27.09%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($323.61M). Massive premium surge with dollar volume up 111% vs prior. Unusually high activity with volume up 209% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (1,114,694 calls vs 540,456 puts).

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
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 713 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 23	17.20	17.35	$17.27	0.9%	692	0.50	789
$375.00	Oct 9	10.60	10.70	$10.65	0.9%	1.9K	0.47	1.0K
$370.00	Oct 16	15.35	15.50	$15.43	1.0%	2.0K	0.54	4.0K
$380.00	Oct 23	15.05	15.20	$15.13	1.0%	422	0.45	1.8K
$375.00	Sep 30	4.95	5.00	$4.97	1.0%	2.8K	0.42	595

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	48.25	48.70	$48.48	0.9%	22	1.00	1
$375.00	Oct 16	15.55	15.70	$15.63	1.0%	590	0.52	3.5K
$365.00	Oct 23	14.40	14.55	$14.48	1.0%	354	0.42	388
$410.00	Sep 25	38.30	38.70	$38.50	1.0%	13	1.00	2
$372.50	Oct 16	14.20	14.35	$14.27	1.1%	608	0.49	396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.37, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Sep 25	0.07	0.08	$0.08	12.5%	61.8K	0.03	13.8K
$382.50	Sep 25	0.13	0.14	$0.14	7.1%	33.6K	0.05	12.9K
$387.50	Sep 25	0.05	0.06	$0.06	16.7%	36.6K	0.02	7.1K
$380.00	Sep 25	0.23	0.24	$0.24	4.2%	121.2K	0.08	20.2K
$377.50	Sep 25	0.42	0.44	$0.43	4.7%	57.1K	0.14	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 25	0.14	0.15	$0.15	6.7%	24.2K	0.06	3.8K
$365.00	Sep 25	0.28	0.30	$0.29	6.9%	53.9K	0.12	6.4K
$360.00	Sep 25	0.08	0.09	$0.09	11.1%	18.0K	0.03	5.9K
$367.50	Sep 25	0.62	0.65	$0.64	4.7%	60.1K	0.23	4.1K
$357.50	Sep 25	0.05	0.06	$0.06	16.7%	5.9K	0.02	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	70.25	72.20	$71.22	2.7%	66	1.00	436
$302.50	Sep 25	67.60	69.80	$68.70	3.2%	39	1.00	178
$305.00	Sep 25	65.20	67.35	$66.28	3.2%	14	1.00	214
$307.50	Sep 25	62.60	64.70	$63.65	3.3%	19	1.00	54
$310.00	Sep 25	60.20	62.50	$61.35	3.7%	36	1.00	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Oct 2	52.00	56.75	$54.38	8.7%	--	1.00	24
$427.50	Oct 2	54.40	59.20	$56.80	8.5%	--	1.00	54
$430.00	Oct 2	56.60	61.95	$59.28	9.0%	--	1.00	11
$435.00	Oct 2	62.10	66.65	$64.38	7.1%	--	1.00	37
$440.00	Oct 9	66.75	72.30	$69.53	8.0%	2	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 822 active (total vol 1.6M, top 121.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 25	0.23	0.24	$0.24	4.2%	121.2K	0.08	20.2K
$375.00	Sep 25	0.82	0.84	$0.83	2.4%	119.5K	0.25	6.9K
$372.50	Sep 25	1.59	1.62	$1.61	1.9%	88.2K	0.41	2.1K
$385.00	Sep 25	0.07	0.08	$0.08	12.5%	61.8K	0.03	13.8K
$377.50	Sep 25	0.42	0.44	$0.43	4.7%	57.1K	0.14	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	1.32	1.35	$1.34	2.2%	95.3K	0.40	8.6K
$367.50	Sep 25	0.62	0.65	$0.64	4.7%	60.1K	0.23	4.1K
$365.00	Sep 25	0.28	0.30	$0.29	6.9%	53.9K	0.12	6.4K
$372.50	Sep 25	2.53	2.60	$2.57	2.7%	37.8K	0.59	4.2K
$375.00	Sep 25	4.20	4.40	$4.30	4.7%	29.8K	0.75	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. 8 strikes (avg 37.2%, max 46.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$367.50	Sep 25	Oct 16	56.4%	38.9%	45.2%	9.7K	12.0K
$372.50	Sep 25	Oct 16	57.5%	41.0%	40.3%	89.0K	2.2K
$370.00	Sep 25	Nov 6	55.2%	41.8%	32.1%	49.2K	7.5K
$375.00	Sep 25	Nov 6	59.3%	45.3%	30.9%	119.8K	6.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$367.50	Sep 25	Oct 16	56.8%	38.9%	46.0%	60.3K	4.3K
$372.50	Sep 25	Oct 16	57.5%	41.0%	40.3%	38.4K	4.6K
$370.00	Sep 25	Nov 6	55.4%	41.8%	32.4%	95.3K	8.6K
$375.00	Sep 25	Oct 30	59.3%	45.5%	30.4%	30.0K	9.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 4.00, avg 5.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$337.50	Sep 30	$0.50	$2.00	$0.50	95%	4.00	$335.50
$315.00	$317.50	Oct 2	$1.50	$1.00	$1.50	98%	0.67	$316.50
$345.00	$350.00	Oct 7	$3.25	$1.75	$3.25	85%	0.54	$348.25
$360.00	$365.00	Oct 7	$2.30	$2.70	$2.30	67%	1.17	$362.30
$345.00	$350.00	Nov 6	$2.73	$2.27	$2.73	72%	0.83	$347.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$372.50	Oct 7	$0.55	$1.95	$0.55	55%	3.55	$374.45
$382.50	$380.00	Oct 7	$1.12	$1.38	$1.12	64%	1.23	$381.38
$380.00	$377.50	Oct 7	$1.33	$1.17	$1.33	61%	0.88	$378.67
$387.50	$385.00	Oct 5	$1.63	$0.87	$1.63	72%	0.53	$385.87
$320.00	$310.00	Oct 7	$0.16	$9.84	$0.16	4%	61.50	$319.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.82, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Sep 25	$0.78	$0.78	$1.72	59%	0.45	$373.28
$377.50	$380.00	Sep 28	$0.60	$0.60	$1.90	71%	0.32	$378.10
$375.00	$377.50	Sep 25	$0.40	$0.40	$2.10	75%	0.19	$375.40
$375.00	$377.50	Sep 28	$0.78	$0.78	$1.72	63%	0.45	$375.78
$372.50	$375.00	Sep 30	$1.11	$1.11	$1.39	52%	0.80	$373.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Nov 6	$2.25	$2.25	$2.75	58%	0.82	$362.75
$360.00	$355.00	Nov 6	$2.05	$2.05	$2.95	61%	0.69	$357.95
$355.00	$350.00	Nov 6	$1.85	$1.85	$3.15	65%	0.59	$353.15
$340.00	$335.00	Nov 6	$1.35	$1.35	$3.65	75%	0.37	$338.65
$365.00	$360.00	Oct 30	$2.20	$2.20	$2.80	58%	0.79	$362.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.12, cheapest $2.11)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 25	Sep 28	$2.14	57.5%	30.9%
$370.00	Sep 25	Sep 28	$2.13	55.2%	29.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 25	Sep 28	$2.11	57.5%	30.9%
$370.00	Sep 25	Sep 28	$2.09	55.4%	29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 1.13% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Sep 25	$1.61	$2.57	$4.18	$368.32	$376.68	1.13%
$370.00	Sep 25	$2.90	$1.34	$4.24	$365.76	$374.24	1.14%
$375.00	Sep 25	$0.83	$4.30	$5.13	$369.87	$380.13	1.38%
$367.50	Sep 25	$4.68	$0.64	$5.32	$362.18	$372.82	1.43%
$377.50	Sep 25	$0.43	$6.40	$6.83	$370.67	$384.33	1.84%
$365.00	Sep 25	$6.83	$0.29	$7.12	$357.88	$372.12	1.92%
$372.50	Sep 28	$3.75	$4.68	$8.43	$364.07	$380.93	2.27%
$370.00	Sep 28	$5.03	$3.43	$8.46	$361.54	$378.46	2.28%
$380.00	Sep 25	$0.24	$8.68	$8.92	$371.08	$388.92	2.40%
$367.50	Sep 28	$6.53	$2.42	$8.95	$358.55	$376.45	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.10% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$380.00	$362.50	Sep 25	$0.24	$0.15	$0.39	$362.11	$380.39
$380.00	$365.00	Sep 25	$0.24	$0.29	$0.53	$364.47	$380.53
$377.50	$362.50	Sep 25	$0.43	$0.15	$0.58	$361.92	$378.08
$377.50	$365.00	Sep 25	$0.43	$0.29	$0.72	$364.28	$378.22
$380.00	$367.50	Sep 25	$0.24	$0.64	$0.88	$366.62	$380.88
$377.50	$367.50	Sep 25	$0.43	$0.64	$1.07	$366.43	$378.57
$375.00	$362.50	Sep 25	$0.83	$0.15	$0.98	$361.52	$375.98
$375.00	$365.00	Sep 25	$0.83	$0.29	$1.12	$363.88	$376.12
$375.00	$367.50	Sep 25	$0.83	$0.64	$1.47	$366.03	$376.47
$382.50	$360.00	Sep 28	$0.97	$0.74	$1.71	$358.29	$384.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 490 found (best R:R 0.77, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/358	395/398	Oct 5	$1.09	$1.41	53%	0.77	$356.41	$396.09
355/358	392/395	Oct 5	$1.15	$1.35	50%	0.85	$356.35	$393.65
348/350	395/398	Oct 16	$1.23	$1.27	46%	0.97	$348.77	$396.23
352/355	395/398	Oct 2	$0.90	$1.60	60%	0.56	$354.10	$395.90
352/355	392/395	Oct 2	$0.96	$1.54	57%	0.62	$354.04	$393.46
358/360	395/398	Oct 2	$1.08	$1.42	52%	0.76	$358.92	$396.08
350/352	395/398	Oct 9	$1.10	$1.40	51%	0.79	$351.40	$396.10
358/360	392/395	Oct 2	$1.14	$1.36	50%	0.84	$358.86	$393.64
355/358	388/390	Oct 5	$1.27	$1.23	44%	1.03	$356.23	$388.77
355/358	395/398	Oct 2	$0.98	$1.52	56%	0.64	$356.52	$395.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 401 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 23	$0.08	$4.92	8%	61.50
$355.00	$360.00	$365.00	Oct 23	$0.11	$4.89	9%	44.45
$330.00	$335.00	$340.00	Oct 16	$0.06	$4.94	6%	82.33
$350.00	$355.00	$360.00	Oct 30	$0.11	$4.89	8%	44.45
$365.00	$370.00	$375.00	Oct 30	$0.12	$4.88	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Nov 6	$0.12	$4.88	8%	40.67
$390.00	$395.00	$400.00	Oct 30	$0.10	$4.90	7%	49.00
$370.00	$375.00	$380.00	Oct 30	$0.13	$4.87	7%	37.46
$372.50	$375.00	$377.50	Sep 28	$0.17	$2.33	17%	13.71
$380.00	$382.50	$385.00	Sep 30	$0.06	$2.44	9%	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. 348 found (best net $-14.02, 346 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Oct 5	-$14.02	$5.98
$320.00	$340.00	1:2	Oct 7	-$15.00	$5.00
$370.00	$372.50	1:2	Sep 25	-$0.32	$2.18
$372.50	$375.00	1:2	Sep 25	-$0.05	$2.45
$367.50	$370.00	1:2	Sep 25	-$1.12	$1.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$372.50	$370.00	1:2	Sep 25	-$0.11	$2.39
$375.00	$372.50	1:2	Sep 25	-$0.84	$1.66
$365.00	$362.50	1:2	Sep 25	-$0.01	$2.49
$320.00	$310.00	1:2	Oct 7	-$0.19	$9.81
$362.50	$360.00	1:2	Sep 25	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 5.06%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$18.80	0.47	2.3%	5.06%	7.33%	66	8
$375.00	Nov 6	$21.00	0.51	0.9%	5.65%	6.58%	290	3
$385.00	Nov 6	$16.80	0.44	3.6%	4.52%	8.14%	36	9
$390.00	Nov 6	$15.00	0.41	5.0%	4.04%	9.00%	37	21
$395.00	Nov 6	$13.35	0.37	6.3%	3.59%	9.90%	5	3
$400.00	Nov 6	$11.85	0.34	7.7%	3.19%	10.85%	77	7
$405.00	Nov 6	$10.50	0.32	9.0%	2.83%	11.83%	37	1
$375.00	Oct 30	$19.30	0.50	0.9%	5.19%	6.12%	1.4K	724
$380.00	Oct 30	$17.15	0.46	2.3%	4.62%	6.89%	615	1.0K
$385.00	Oct 30	$15.15	0.43	3.6%	4.08%	7.70%	382	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 1,114,694

Total Puts 540,456

Put/Call Ratio 0.48

Net Difference 574,238

Prior's Put/Call Breakdown

Total Calls 302,638

Total Puts 232,700

Put/Call Ratio 0.77

Net Difference 69,938

Prior 7-Day Put/Call Summary

Total Calls 10,344,697

Total Puts 6,852,973

Average Put/Call Ratio 0.67

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