TSLA - Options Database

TSLA

TESLA INC

$373.35 -1.21%

(9/25 11:00) ◀

Friday, September 25, 2026 (12:00pm)

▶

◀ 9/25 12:00

Option Volume

Detail

ℹ

Current (09/25 12:00pm) 2,133,437

Calls: 1,429,220 (67%)

Puts: 704,217 (33%)

Prior (09/24) 681,902

Calls: 387,622 (57%)

Puts: 294,280 (43%)

Current vs Prior +212.87%

Calls: +268.71% (Calls)

Puts: +139.30% (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 -13.16%

Calls: -3.29%

Puts: -28.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 12:00pm) $694.10M

Calls: $493.24M (71%)

Puts: $200.86M (29%)

Prior (09/24) $316.38M

Calls: $193.19M (61%)

Puts: $123.19M (39%)

Current vs Prior +119.39%

Calls: +155.31%

Puts: +63.05%

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 -17.86%

Calls: -5.37%

Puts: -37.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 12:00pm) 0.49

Prior (09/24) 0.76

Current vs Prior -35.10%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -26.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 12:00pm) 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 1.28% | 2.48%1.28% | 5.22%7.91% | 14.03%

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

Current vs Prior -40.04% | -16.16%-40.04% | -5.46%-2.34% | -1.31%

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

Current vs 7-Day Avg -49.46% | -28.64%-51.49% | -5.81%+88.05% | +19.76%

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

Current vs 7-Day Eod -40.04% | -16.16%-40.04% | -5.46%-2.34% | -1.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.69% | 3.25%

Calls: 2.37% | 3.39%

Puts: 3.00% | 3.11%

Prior 3.04% | 2.20%

Calls: 3.18% | 2.39%

Puts: 2.90% | 2.00%

Current vs Prior -11.51% | +47.73%

Prior 7-Day Avg 3.38% | 2.43%

Calls: 3.57% | 2.27%

Puts: 3.19% | 2.59%

Current vs 7-Day Avg -20.35% | +33.67%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($493.24M). Massive premium surge with dollar volume up 119% vs prior. Unusually high activity with volume up 213% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (1,429,220 calls vs 704,217 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
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 716 of results (avg 4.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 25	43.20	43.55	$43.38	0.8%	88	1.00	689
$380.00	Oct 23	15.75	15.90	$15.83	0.9%	493	0.47	1.8K
$350.00	Sep 25	23.25	23.50	$23.38	1.1%	77	0.99	1.7K
$380.00	Oct 9	9.15	9.25	$9.20	1.1%	1.2K	0.43	1.8K
$360.00	Oct 16	22.05	22.30	$22.18	1.1%	1.4K	0.67	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	46.45	46.85	$46.65	0.9%	23	1.00	1
$365.00	Oct 30	15.40	15.55	$15.48	1.0%	159	0.41	397
$375.00	Oct 30	20.25	20.45	$20.35	1.0%	207	0.48	422
$390.00	Oct 16	23.75	24.00	$23.88	1.0%	1.1K	0.65	3.9K
$382.50	Oct 16	18.80	19.00	$18.90	1.1%	59	0.58	267

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.39, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Sep 25	0.11	0.12	$0.12	8.3%	37.9K	0.05	12.9K
$385.00	Sep 25	0.05	0.06	$0.06	16.7%	69.6K	0.03	13.8K
$380.00	Sep 25	0.23	0.24	$0.24	4.2%	146.6K	0.10	20.2K
$377.50	Sep 25	0.45	0.47	$0.46	4.3%	70.1K	0.18	3.8K
$375.00	Sep 25	0.97	0.99	$0.98	2.0%	161.3K	0.35	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 25	0.08	0.09	$0.09	11.1%	64.6K	0.04	6.4K
$367.50	Sep 25	0.19	0.20	$0.20	5.0%	80.2K	0.09	4.1K
$362.50	Sep 25	0.05	0.06	$0.06	16.7%	27.2K	0.03	3.8K
$370.00	Sep 25	0.51	0.52	$0.52	1.9%	129.0K	0.21	8.6K
$355.00	Sep 28	0.25	0.27	$0.26	7.7%	2.0K	0.05	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 389 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Sep 28	61.85	64.30	$63.08	3.9%	4	1.00	--
$315.00	Sep 28	57.90	60.00	$58.95	3.6%	29	1.00	12
$317.50	Sep 28	54.25	56.35	$55.30	3.8%	--	1.00	12
$320.00	Sep 28	51.85	54.70	$53.28	5.3%	60	1.00	22
$322.50	Sep 28	49.55	51.45	$50.50	3.8%	2	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Sep 25	14.05	14.35	$14.20	2.1%	833	1.00	643
$390.00	Sep 25	16.50	16.85	$16.68	2.1%	1.5K	1.00	937
$392.50	Sep 25	19.00	19.30	$19.15	1.6%	110	1.00	114
$395.00	Sep 25	21.50	21.85	$21.68	1.6%	116	1.00	331
$397.50	Sep 25	24.00	24.30	$24.15	1.2%	9	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 847 active (total vol 2.0M, top 161.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	0.97	0.99	$0.98	2.0%	161.3K	0.35	6.9K
$380.00	Sep 25	0.23	0.24	$0.24	4.2%	146.6K	0.10	20.2K
$372.50	Sep 25	2.08	2.13	$2.11	2.4%	142.2K	0.58	2.1K
$370.00	Sep 25	3.75	3.95	$3.85	5.2%	74.7K	0.79	7.5K
$377.50	Sep 25	0.45	0.47	$0.46	4.3%	70.1K	0.18	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.51	0.52	$0.52	1.9%	129.0K	0.21	8.6K
$367.50	Sep 25	0.19	0.20	$0.20	5.0%	80.2K	0.09	4.1K
$365.00	Sep 25	0.08	0.09	$0.09	11.1%	64.6K	0.04	6.4K
$372.50	Sep 25	1.26	1.29	$1.27	2.4%	51.7K	0.41	4.2K
$375.00	Sep 25	2.63	2.71	$2.67	3.0%	33.3K	0.65	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 27.0%, max 37.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Sep 25	Oct 16	55.6%	40.6%	37.2%	70.6K	4.2K
$372.50	Sep 25	Oct 16	50.5%	38.3%	31.9%	143.1K	2.2K
$370.00	Sep 25	Nov 6	51.7%	41.7%	24.0%	74.8K	7.5K
$375.00	Sep 25	Nov 6	51.8%	45.0%	15.3%	161.8K	6.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$377.50	Sep 25	Oct 16	55.6%	40.6%	37.2%	7.9K	5.9K
$372.50	Sep 25	Oct 16	50.5%	38.3%	31.9%	52.7K	4.6K
$370.00	Sep 25	Nov 6	51.7%	41.7%	24.0%	129.0K	8.6K
$375.00	Sep 25	Oct 30	51.8%	45.2%	14.7%	33.5K	9.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 402 found (best R:R 2.62, avg 5.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$370.00	Nov 6	$1.38	$3.62	$1.38	59%	2.62	$366.38
$315.00	$317.50	Oct 2	$1.18	$1.32	$1.18	100%	1.12	$316.18
$342.50	$345.00	Oct 7	$1.07	$1.43	$1.07	88%	1.34	$343.57
$347.50	$350.00	Sep 28	$1.33	$1.17	$1.33	95%	0.88	$348.83
$337.50	$340.00	Sep 30	$1.38	$1.12	$1.38	95%	0.81	$338.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$417.50	Sep 30	$1.29	$1.21	$1.29	98%	0.94	$418.71
$405.00	$402.50	Sep 30	$1.22	$1.28	$1.22	95%	1.05	$403.78
$395.00	$392.50	Sep 28	$1.50	$1.00	$1.50	96%	0.67	$393.50
$395.00	$392.50	Sep 30	$1.40	$1.10	$1.40	89%	0.79	$393.60
$405.00	$402.50	Oct 7	$1.38	$1.12	$1.38	84%	0.81	$403.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 0.67, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$377.50	Sep 30	$1.08	$1.08	$1.42	53%	0.76	$376.08
$380.00	$382.50	Sep 25	$0.12	$0.12	$2.38	90%	0.05	$380.12
$377.50	$380.00	Sep 28	$0.70	$0.70	$1.80	65%	0.39	$378.20
$375.00	$377.50	Sep 28	$0.93	$0.93	$1.57	56%	0.59	$375.93
$415.00	$417.50	Oct 2	$0.11	$0.11	$2.39	94%	0.05	$415.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Nov 6	$2.00	$2.00	$3.00	63%	0.67	$358.00
$370.00	$365.00	Nov 6	$2.37	$2.37	$2.63	55%	0.90	$367.63
$365.00	$360.00	Oct 30	$2.13	$2.13	$2.87	59%	0.74	$362.87
$355.00	$350.00	Oct 30	$1.72	$1.72	$3.28	67%	0.52	$353.28
$370.00	$365.00	Oct 30	$2.32	$2.32	$2.68	55%	0.87	$367.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.24, cheapest $2.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Sep 25	Sep 28	$2.24	51.8%	28.5%
$372.50	Sep 25	Sep 28	$2.32	50.5%	28.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$375.00	Sep 25	Sep 28	$2.16	51.8%	28.5%
$372.50	Sep 25	Sep 28	$2.23	50.5%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.91% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Sep 25	$2.11	$1.27	$3.38	$369.12	$375.88	0.91%
$375.00	Sep 25	$0.98	$2.67	$3.65	$371.35	$378.65	0.98%
$370.00	Sep 25	$3.85	$0.52	$4.37	$365.63	$374.37	1.17%
$377.50	Sep 25	$0.46	$4.65	$5.11	$372.39	$382.61	1.37%
$367.50	Sep 25	$6.08	$0.20	$6.28	$361.22	$373.78	1.68%
$380.00	Sep 25	$0.24	$6.90	$7.14	$372.86	$387.14	1.91%
$372.50	Sep 28	$4.43	$3.50	$7.93	$364.57	$380.43	2.12%
$375.00	Sep 28	$3.22	$4.83	$8.05	$366.95	$383.05	2.16%
$370.00	Sep 28	$5.88	$2.48	$8.36	$361.64	$378.36	2.24%
$365.00	Sep 25	$8.43	$0.09	$8.52	$356.48	$373.52	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.09% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$367.50	Sep 25	$0.12	$0.20	$0.32	$367.18	$382.82
$380.00	$367.50	Sep 25	$0.24	$0.20	$0.44	$367.06	$380.44
$377.50	$367.50	Sep 25	$0.46	$0.20	$0.66	$366.84	$378.16
$382.50	$370.00	Sep 25	$0.12	$0.52	$0.64	$369.36	$383.14
$380.00	$370.00	Sep 25	$0.24	$0.52	$0.76	$369.24	$380.76
$377.50	$370.00	Sep 25	$0.46	$0.52	$0.98	$369.02	$378.48
$385.00	$362.50	Sep 28	$0.76	$0.73	$1.49	$361.01	$386.49
$375.00	$367.50	Sep 25	$0.98	$0.20	$1.18	$366.32	$376.18
$375.00	$370.00	Sep 25	$0.98	$0.52	$1.50	$368.50	$376.50
$382.50	$362.50	Sep 28	$1.10	$0.73	$1.83	$360.67	$384.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 498 found (best R:R 0.77, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
360/362	398/400	Oct 2	$1.09	$1.41	52%	0.77	$361.41	$398.59
358/360	398/400	Oct 2	$0.98	$1.52	56%	0.64	$359.02	$398.48
360/362	395/398	Oct 2	$1.14	$1.36	50%	0.84	$361.36	$396.14
360/362	390/392	Oct 2	$1.28	$1.22	44%	1.05	$361.22	$391.28
348/350	395/398	Oct 9	$1.03	$1.47	54%	0.70	$348.97	$396.03
350/352	392/395	Oct 16	$1.33	$1.17	42%	1.14	$351.17	$393.83
350/352	398/400	Oct 2	$0.73	$1.77	66%	0.41	$351.77	$398.23
360/362	392/395	Oct 2	$1.20	$1.30	47%	0.92	$361.30	$393.70
358/360	398/400	Oct 5	$1.06	$1.44	53%	0.74	$358.94	$398.56
352/355	398/400	Oct 2	$0.80	$1.70	63%	0.47	$354.20	$398.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 420 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Oct 23	$0.09	$4.91	8%	54.56
$375.00	$380.00	$385.00	Nov 6	$0.07	$4.93	7%	70.43
$365.00	$367.50	$370.00	Sep 25	$0.12	$2.38	17%	19.83
$340.00	$345.00	$350.00	Oct 30	$0.07	$4.93	7%	70.43
$377.50	$380.00	$382.50	Sep 25	$0.10	$2.40	13%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$395.00	$400.00	Oct 30	$0.07	$4.93	7%	70.43
$375.00	$377.50	$380.00	Sep 25	$0.27	$2.23	25%	8.26
$355.00	$360.00	$365.00	Nov 6	$0.12	$4.88	7%	40.67
$377.50	$380.00	$382.50	Sep 25	$0.10	$2.40	13%	24.00
$372.50	$375.00	$377.50	Sep 30	$0.10	$2.40	12%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 351 found (best net $-0.76, 345 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Oct 7	-$15.34	$4.66
$370.00	$372.50	1:2	Sep 25	-$0.37	$2.13
$367.50	$370.00	1:2	Sep 25	-$1.62	$0.88
$377.50	$380.00	1:2	Sep 25	-$0.02	$2.48
$380.00	$382.50	1:2	Sep 25	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.50	$382.50	1:2	Oct 7	-$0.76	$19.24
$377.50	$375.00	1:2	Sep 25	-$0.69	$1.81
$320.00	$310.00	1:2	Oct 7	-$0.18	$9.82
$365.00	$362.50	1:2	Sep 25	-$0.03	$2.47
$365.00	$362.50	1:2	Sep 28	-$0.34	$2.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.22%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$19.50	0.48	1.8%	5.22%	7.00%	100	8
$385.00	Nov 6	$17.45	0.45	3.1%	4.67%	7.79%	38	9
$390.00	Nov 6	$15.55	0.42	4.5%	4.16%	8.62%	42	21
$375.00	Nov 6	$21.50	0.52	0.4%	5.76%	6.20%	463	3
$395.00	Nov 6	$13.85	0.38	5.8%	3.71%	9.51%	5	3
$400.00	Nov 6	$12.30	0.35	7.1%	3.29%	10.43%	84	7
$380.00	Oct 30	$17.85	0.48	1.8%	4.78%	6.56%	661	1.0K
$405.00	Nov 6	$10.90	0.32	8.5%	2.92%	11.40%	38	1
$385.00	Oct 30	$15.85	0.44	3.1%	4.25%	7.37%	394	1.7K
$390.00	Oct 30	$14.00	0.41	4.5%	3.75%	8.21%	733	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 1,429,220

Total Puts 704,217

Put/Call Ratio 0.49

Net Difference 725,003

Prior's Put/Call Breakdown

Total Calls 387,622

Total Puts 294,280

Put/Call Ratio 0.76

Net Difference 93,342

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