TSLA - Options Database

TSLA

TESLA INC

$371.67 -1.66%

(9/25 12:00) ◀

Friday, September 25, 2026 (1:00pm)

▶ (9/25 14:00)

◀ 9/25 13:00 ▶

Option Volume

Detail

ℹ

Current (09/25 1:00pm) 2,520,327

Calls: 1,679,099 (67%)

Puts: 841,228 (33%)

Prior (09/24) 1,029,485

Calls: 604,838 (59%)

Puts: 424,647 (41%)

Current vs Prior +144.81%

Calls: +177.61% (Calls)

Puts: +98.10% (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 +2.59%

Calls: +13.62%

Puts: -14.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 1:00pm) $793.81M

Calls: $513.70M (65%)

Puts: $280.10M (35%)

Prior (09/24) $531.10M

Calls: $407.19M (77%)

Puts: $123.90M (23%)

Current vs Prior +49.47%

Calls: +26.16%

Puts: +126.07%

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 -6.07%

Calls: -1.45%

Puts: -13.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 1:00pm) 0.50

Prior (09/24) 0.70

Current vs Prior -28.64%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -25.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 1:00pm) 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 1.14% | 2.42%1.14% | 5.16%7.90% | 14.10%

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

Current vs Prior -46.83% | -18.14%-46.83% | -6.59%-2.46% | -0.81%

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

Current vs 7-Day Avg -55.18% | -30.33%-56.98% | -6.94%+87.81% | +20.37%

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

Current vs 7-Day Eod -46.83% | -18.14%-46.83% | -6.59%-2.46% | -0.81%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.83% | 2.23%

Calls: 2.94% | 2.11%

Puts: 2.72% | 2.35%

Prior 3.04% | 2.20%

Calls: 3.18% | 2.39%

Puts: 2.90% | 2.00%

Current vs Prior -6.91% | +1.36%

Prior 7-Day Avg 3.38% | 2.43%

Calls: 3.57% | 2.27%

Puts: 3.19% | 2.59%

Current vs 7-Day Avg -16.20% | -8.28%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($513.70M). Unusually high activity with volume up 145% vs prior - elevated interest. Bullish P/C ratio of 0.50. P/C ratio dropping 29% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BULLISH	BULLISH	BULLISH
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 747 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 2	7.60	7.65	$7.63	0.7%	9.6K	0.46	3.4K
$390.00	Oct 16	7.50	7.55	$7.53	0.7%	2.9K	0.33	5.0K
$392.50	Oct 2	2.60	2.62	$2.61	0.8%	3.9K	0.20	2.2K
$375.00	Oct 30	19.35	19.50	$19.43	0.8%	1.9K	0.51	724
$330.00	Sep 25	41.55	41.90	$41.72	0.8%	90	1.00	689

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Sep 25	63.15	63.50	$63.33	0.6%	58	1.00	--
$310.00	Oct 23	1.74	1.75	$1.75	0.6%	63	0.07	765
$390.00	Oct 16	24.85	25.05	$24.95	0.8%	1.1K	0.67	3.9K
$370.00	Oct 30	18.50	18.65	$18.58	0.8%	568	0.46	737
$390.00	Sep 25	18.20	18.35	$18.27	0.8%	1.5K	1.00	937

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.38, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 25	0.11	0.12	$0.12	8.3%	84.6K	0.07	3.8K
$375.00	Sep 25	0.35	0.36	$0.36	2.8%	203.7K	0.19	6.9K
$390.00	Sep 28	0.25	0.26	$0.26	3.8%	21.8K	0.06	2.2K
$387.50	Sep 28	0.35	0.37	$0.36	5.6%	6.2K	0.08	866
$392.50	Sep 28	0.18	0.19	$0.19	5.3%	2.5K	0.04	703

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 25	0.21	0.22	$0.22	4.5%	90.8K	0.12	4.1K
$365.00	Sep 25	0.07	0.08	$0.08	12.5%	68.9K	0.04	6.4K
$370.00	Sep 25	0.70	0.71	$0.71	1.4%	160.5K	0.31	8.6K
$355.00	Sep 28	0.26	0.28	$0.27	7.4%	2.3K	0.06	1.1K
$352.50	Sep 28	0.20	0.22	$0.21	9.5%	2.1K	0.04	340

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 391 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	70.95	72.75	$71.85	2.5%	273	1.00	436
$302.50	Sep 25	68.55	69.85	$69.20	1.9%	435	1.00	178
$305.00	Sep 25	66.05	67.50	$66.78	2.2%	383	1.00	214
$307.50	Sep 25	63.60	65.65	$64.63	3.2%	235	1.00	54
$310.00	Sep 25	61.10	62.80	$61.95	2.7%	405	1.00	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Oct 9	65.85	70.85	$68.35	7.3%	2	1.00	21
$417.50	Sep 25	44.50	46.15	$45.33	3.6%	8	1.00	--
$420.00	Sep 25	48.15	48.75	$48.45	1.2%	26	1.00	1
$422.50	Sep 25	49.35	51.15	$50.25	3.6%	23	1.00	--
$425.00	Sep 25	52.50	53.75	$53.13	2.4%	45	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 856 active (total vol 2.3M, top 203.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	0.35	0.36	$0.36	2.8%	203.7K	0.19	6.9K
$380.00	Sep 25	0.04	0.05	$0.05	20.0%	188.2K	0.03	20.2K
$372.50	Sep 25	1.01	1.02	$1.02	1.0%	173.9K	0.41	2.1K
$370.00	Sep 25	2.35	2.42	$2.38	2.9%	85.1K	0.70	7.5K
$377.50	Sep 25	0.11	0.12	$0.12	8.3%	84.6K	0.07	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.70	0.71	$0.71	1.4%	160.5K	0.31	8.6K
$367.50	Sep 25	0.21	0.22	$0.22	4.5%	90.8K	0.12	4.1K
$372.50	Sep 25	1.81	1.86	$1.84	2.7%	74.9K	0.58	4.2K
$365.00	Sep 25	0.07	0.08	$0.08	12.5%	68.9K	0.04	6.4K
$375.00	Sep 25	3.60	3.70	$3.65	2.7%	39.4K	0.81	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. 6 strikes (avg 19.2%, max 28.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 25	Oct 16	49.0%	38.2%	28.2%	175.1K	2.2K
$370.00	Sep 25	Nov 6	48.6%	41.9%	16.0%	85.2K	7.5K
$375.00	Sep 25	Nov 6	51.2%	45.0%	13.9%	204.2K	6.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 25	Oct 16	49.0%	38.2%	28.2%	76.2K	4.6K
$370.00	Sep 25	Nov 6	48.6%	41.9%	16.0%	160.5K	8.6K
$375.00	Sep 25	Oct 30	51.2%	45.3%	13.1%	39.6K	9.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 385 found (best R:R 0.70, avg 5.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$345.00	Nov 6	$3.03	$1.97	$3.03	76%	0.65	$343.03
$365.00	$370.00	Nov 6	$2.18	$2.82	$2.18	58%	1.29	$367.18
$350.00	$355.00	Nov 6	$2.82	$2.18	$2.82	69%	0.77	$352.82
$375.00	$380.00	Nov 6	$2.13	$2.87	$2.13	51%	1.35	$377.13
$355.00	$360.00	Oct 7	$3.32	$1.68	$3.32	75%	0.51	$358.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$420.00	$417.50	Sep 30	$1.47	$1.03	$1.47	98%	0.70	$418.53
$400.00	$397.50	Sep 30	$1.43	$1.07	$1.43	94%	0.75	$398.57
$395.00	$392.50	Sep 30	$1.40	$1.10	$1.40	91%	0.79	$393.60
$405.00	$402.50	Oct 7	$1.52	$0.98	$1.52	86%	0.64	$403.48
$375.00	$372.50	Oct 7	$0.70	$1.80	$0.70	54%	2.57	$374.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 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	$0.66	$0.66	$1.84	58%	0.36	$373.16
$375.00	$377.50	Sep 25	$0.24	$0.24	$2.26	81%	0.11	$375.24
$377.50	$380.00	Sep 28	$0.56	$0.56	$1.94	71%	0.29	$378.06
$380.00	$382.50	Sep 28	$0.39	$0.39	$2.11	79%	0.18	$380.39
$382.50	$385.00	Sep 28	$0.26	$0.26	$2.24	85%	0.12	$382.76

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	62%	0.69	$357.95
$365.00	$360.00	Oct 30	$2.20	$2.20	$2.80	58%	0.79	$362.80
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.39, cheapest $2.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Sep 25	Sep 28	$2.37	48.6%	27.7%
$372.50	Sep 25	Sep 28	$2.48	49.0%	28.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Sep 25	Sep 28	$2.31	48.6%	27.7%
$372.50	Sep 25	Sep 28	$2.41	49.0%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 0.77% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Sep 25	$1.02	$1.84	$2.86	$369.64	$375.36	0.77%
$370.00	Sep 25	$2.38	$0.71	$3.09	$366.91	$373.09	0.83%
$375.00	Sep 25	$0.36	$3.65	$4.01	$370.99	$379.01	1.08%
$367.50	Sep 25	$4.50	$0.22	$4.72	$362.78	$372.22	1.27%
$377.50	Sep 25	$0.12	$5.93	$6.05	$371.45	$383.55	1.63%
$365.00	Sep 25	$6.80	$0.08	$6.88	$358.12	$371.88	1.85%
$370.00	Sep 28	$4.75	$3.02	$7.77	$362.23	$377.77	2.09%
$372.50	Sep 28	$3.50	$4.25	$7.75	$364.75	$380.25	2.09%
$375.00	Sep 28	$2.50	$5.75	$8.25	$366.75	$383.25	2.22%
$367.50	Sep 28	$6.28	$2.05	$8.33	$359.17	$375.83	2.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$367.50	Sep 25	$0.12	$0.22	$0.34	$367.16	$377.84
$375.00	$367.50	Sep 25	$0.36	$0.22	$0.58	$366.92	$375.58
$377.50	$370.00	Sep 25	$0.12	$0.71	$0.83	$369.17	$378.33
$375.00	$370.00	Sep 25	$0.36	$0.71	$1.07	$368.93	$376.07
$382.50	$360.00	Sep 28	$0.79	$0.56	$1.35	$358.65	$383.85
$382.50	$362.50	Sep 28	$0.79	$0.86	$1.65	$360.85	$384.15
$372.50	$367.50	Sep 25	$1.02	$0.22	$1.24	$366.26	$373.74
$380.00	$360.00	Sep 28	$1.18	$0.56	$1.74	$358.26	$381.74
$372.50	$370.00	Sep 25	$1.02	$0.71	$1.73	$368.27	$374.23
$380.00	$362.50	Sep 28	$1.18	$0.86	$2.04	$360.46	$382.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 481 found (best R:R 0.79, avg credit $1.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	395/398	Oct 9	$1.10	$1.40	52%	0.79	$351.40	$396.10
358/360	395/398	Oct 2	$1.05	$1.45	54%	0.72	$358.95	$396.05
350/352	390/392	Oct 9	$1.22	$1.28	47%	0.95	$351.28	$391.22
360/362	395/398	Oct 2	$1.15	$1.35	50%	0.85	$361.35	$396.15
352/355	390/392	Oct 5	$1.09	$1.41	52%	0.77	$353.91	$391.09
352/355	395/398	Oct 2	$0.86	$1.64	61%	0.52	$354.14	$395.86
348/350	392/395	Oct 16	$1.27	$1.23	45%	1.03	$348.73	$393.77
348/350	395/398	Oct 2	$0.70	$1.80	67%	0.39	$349.30	$395.70
358/360	392/395	Oct 2	$1.10	$1.40	51%	0.79	$358.90	$393.60
352/355	395/398	Oct 9	$1.15	$1.35	49%	0.85	$353.85	$396.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$367.50	$370.00	Sep 25	$0.18	$2.32	27%	12.89
$365.00	$370.00	$375.00	Oct 30	$0.06	$4.94	8%	82.33
$370.00	$372.50	$375.00	Sep 25	$0.70	$1.80	51%	2.57
$360.00	$365.00	$370.00	Oct 23	$0.12	$4.88	9%	40.67
$335.00	$340.00	$345.00	Oct 16	$0.08	$4.92	7%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$372.50	$375.00	Sep 25	$0.68	$1.82	50%	2.68
$375.00	$377.50	$380.00	Sep 25	$0.09	$2.41	16%	26.78
$367.50	$370.00	$372.50	Sep 25	$0.64	$1.86	46%	2.91
$345.00	$350.00	$355.00	Nov 6	$0.10	$4.90	7%	49.00
$375.00	$380.00	$385.00	Oct 30	$0.12	$4.88	7%	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. 354 found (best net $-2.31, 346 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Oct 7	-$15.12	$4.88
$367.50	$370.00	1:2	Sep 25	-$0.26	$2.24
$365.00	$367.50	1:2	Sep 25	-$2.20	$0.30
$380.00	$382.50	1:2	Sep 25	-$0.01	$2.49
$382.50	$385.00	1:2	Sep 25	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.50	$382.50	1:2	Oct 7	-$2.31	$17.69
$375.00	$372.50	1:2	Sep 25	-$0.03	$2.47
$377.50	$375.00	1:2	Sep 25	-$1.37	$1.13
$365.00	$362.50	1:2	Sep 28	-$0.38	$2.12
$362.50	$360.00	1:2	Sep 28	-$0.26	$2.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 5.11%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$19.00	0.48	2.2%	5.11%	7.35%	114	8
$385.00	Nov 6	$16.95	0.44	3.6%	4.56%	8.15%	49	9
$375.00	Nov 6	$21.05	0.51	0.9%	5.66%	6.56%	524	3
$390.00	Nov 6	$15.10	0.41	4.9%	4.06%	8.99%	43	21
$395.00	Nov 6	$13.45	0.38	6.3%	3.62%	9.90%	7	3
$400.00	Nov 6	$11.95	0.35	7.6%	3.22%	10.84%	97	7
$405.00	Nov 6	$10.55	0.32	9.0%	2.84%	11.81%	58	1
$380.00	Oct 30	$17.15	0.47	2.2%	4.61%	6.86%	709	1.0K
$375.00	Oct 30	$19.35	0.51	0.9%	5.21%	6.10%	1.9K	724
$385.00	Oct 30	$15.20	0.43	3.6%	4.09%	7.68%	413	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 1,679,099

Total Puts 841,228

Put/Call Ratio 0.50

Net Difference 837,871

Prior's Put/Call Breakdown

Total Calls 604,838

Total Puts 424,647

Put/Call Ratio 0.70

Net Difference 180,191

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