TSLA - Options Database

TSLA

TESLA INC

$373.62 -1.14%

(9/25 13:00) ◀

Friday, September 25, 2026 (2:00pm)

▶ (9/25 15:00)

◀ 9/25 14:00 ▶

Option Volume

Detail

ℹ

Current (09/25 2:00pm) 2,725,623

Calls: 1,803,375 (66%)

Puts: 922,248 (34%)

Prior (09/24) 1,198,039

Calls: 689,808 (58%)

Puts: 508,231 (42%)

Current vs Prior +127.51%

Calls: +161.43% (Calls)

Puts: +81.46% (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 +10.94%

Calls: +22.03%

Puts: -5.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 2:00pm) $876.69M

Calls: $628.24M (72%)

Puts: $248.45M (28%)

Prior (09/24) $578.66M

Calls: $389.83M (67%)

Puts: $188.83M (33%)

Current vs Prior +51.50%

Calls: +61.16%

Puts: +31.58%

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 +3.74%

Calls: +20.53%

Puts: -23.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 2:00pm) 0.51

Prior (09/24) 0.74

Current vs Prior -30.59%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -23.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 2:00pm) 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 0.98% | 2.34%0.98% | 5.09%7.91% | 14.07%

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

Current vs Prior -54.25% | -20.83%-54.25% | -7.86%-2.41% | -1.01%

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

Current vs 7-Day Avg -61.44% | -32.61%-62.99% | -8.20%+87.91% | +20.13%

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

Current vs 7-Day Eod -54.25% | -20.83%-54.25% | -7.86%-2.41% | -1.01%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.07% | 2.29%

Calls: 3.51% | 2.33%

Puts: 4.64% | 2.25%

Prior 3.04% | 2.20%

Calls: 3.18% | 2.39%

Puts: 2.90% | 2.00%

Current vs Prior +33.88% | +4.09%

Prior 7-Day Avg 3.38% | 2.43%

Calls: 3.57% | 2.27%

Puts: 3.19% | 2.59%

Current vs 7-Day Avg +20.52% | -5.82%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($628.24M). Elevated premium activity with dollar volume up 52% vs prior. Unusually high activity with volume up 128% vs prior - elevated interest. Bullish P/C ratio of 0.51.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
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 741 of results (avg 4.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	22.20	22.40	$22.30	0.9%	1.5K	0.67	4.6K
$380.00	Oct 23	15.90	16.05	$15.98	0.9%	546	0.47	1.8K
$377.50	Oct 9	10.20	10.30	$10.25	1.0%	770	0.47	758
$330.00	Sep 25	43.45	43.90	$43.68	1.0%	97	1.00	689
$340.00	Sep 25	33.45	33.80	$33.63	1.0%	160	1.00	499

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 16	14.35	14.45	$14.40	0.7%	1.0K	0.49	3.5K
$420.00	Sep 25	46.20	46.55	$46.38	0.8%	27	1.00	1
$367.50	Oct 16	10.70	10.80	$10.75	0.9%	301	0.41	199
$392.50	Oct 16	25.30	25.55	$25.43	1.0%	50	0.67	63
$375.00	Oct 30	20.15	20.35	$20.25	1.0%	215	0.48	422

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.39, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Sep 25	0.13	0.14	$0.14	7.1%	91.3K	0.10	3.8K
$375.00	Sep 25	0.52	0.55	$0.54	5.6%	228.2K	0.32	6.9K
$390.00	Sep 28	0.25	0.27	$0.26	7.7%	25.2K	0.06	2.2K
$395.00	Sep 28	0.13	0.15	$0.14	14.3%	5.5K	0.03	1.7K
$392.50	Sep 28	0.18	0.19	$0.19	5.3%	3.0K	0.04	703

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.16	0.17	$0.17	5.9%	175.2K	0.11	8.6K
$372.50	Sep 25	0.64	0.67	$0.66	4.5%	93.9K	0.34	4.2K
$360.00	Sep 28	0.36	0.38	$0.37	5.4%	7.4K	0.08	1.9K
$357.50	Sep 28	0.26	0.27	$0.27	3.7%	5.8K	0.06	465
$355.00	Sep 28	0.20	0.22	$0.21	9.5%	2.4K	0.04	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 395 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 25	72.60	74.20	$73.40	2.2%	310	1.00	436
$302.50	Sep 25	70.10	71.45	$70.78	1.9%	634	1.00	178
$305.00	Sep 25	67.70	69.50	$68.60	2.6%	629	1.00	214
$307.50	Sep 25	64.85	67.50	$66.18	4.0%	342	1.00	54
$310.00	Sep 25	62.25	64.75	$63.50	3.9%	443	1.00	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Oct 2	53.00	57.00	$55.00	7.3%	--	1.00	54
$430.00	Oct 2	55.70	60.35	$58.03	8.0%	--	1.00	11
$435.00	Oct 2	60.45	65.30	$62.88	7.7%	--	1.00	37
$412.50	Sep 25	38.25	40.05	$39.15	4.6%	59	1.00	--
$415.00	Sep 25	41.05	42.55	$41.80	3.6%	11	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 861 active (total vol 2.5M, top 228.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	0.52	0.55	$0.54	5.6%	228.2K	0.32	6.9K
$380.00	Sep 25	0.03	0.04	$0.04	25.0%	193.9K	0.03	20.2K
$372.50	Sep 25	1.68	1.74	$1.71	3.5%	191.8K	0.67	2.1K
$377.50	Sep 25	0.13	0.14	$0.14	7.1%	91.3K	0.10	3.8K
$370.00	Sep 25	3.65	3.90	$3.78	6.6%	90.3K	0.89	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.16	0.17	$0.17	5.9%	175.2K	0.11	8.6K
$372.50	Sep 25	0.64	0.67	$0.66	4.5%	93.9K	0.34	4.2K
$367.50	Sep 25	0.05	0.07	$0.06	33.3%	93.5K	0.04	4.1K
$365.00	Sep 25	0.04	0.05	$0.05	20.0%	71.5K	0.03	6.4K
$375.00	Sep 25	1.90	1.99	$1.94	4.6%	42.3K	0.68	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. 4 strikes (avg 17.6%, max 22.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 25	Oct 16	47.1%	38.3%	22.9%	193.1K	2.2K
$375.00	Sep 25	Nov 6	47.1%	41.7%	13.1%	228.7K	6.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 25	Oct 16	47.1%	38.3%	22.9%	95.2K	4.6K
$375.00	Sep 25	Oct 30	47.1%	42.2%	11.7%	42.5K	9.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 1.63, avg 5.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$365.00	Nov 6	$2.00	$3.00	$2.00	63%	1.50	$362.00
$325.00	$327.50	Oct 2	$1.65	$0.85	$1.65	97%	0.52	$326.65
$355.00	$360.00	Nov 6	$2.70	$2.30	$2.70	66%	0.85	$357.70
$360.00	$365.00	Oct 23	$2.65	$2.35	$2.65	65%	0.89	$362.65
$352.50	$355.00	Oct 16	$1.40	$1.10	$1.40	75%	0.79	$353.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$407.50	Oct 2	$0.95	$1.55	$0.95	91%	1.63	$409.05
$420.00	$415.00	Oct 23	$3.00	$2.00	$3.00	80%	0.67	$417.00
$420.00	$417.50	Oct 2	$1.63	$0.87	$1.63	93%	0.53	$418.37
$415.00	$400.00	Nov 6	$9.85	$5.15	$9.85	73%	0.52	$405.15
$385.00	$382.50	Oct 5	$1.35	$1.15	$1.35	66%	0.85	$383.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.61, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$377.50	Sep 25	$0.40	$0.40	$2.10	68%	0.19	$375.40
$377.50	$380.00	Sep 25	$0.10	$0.10	$2.40	90%	0.04	$377.60
$375.00	$377.50	Sep 28	$0.97	$0.97	$1.53	55%	0.63	$375.97
$377.50	$380.00	Sep 28	$0.71	$0.71	$1.79	65%	0.40	$378.21
$380.00	$382.50	Sep 28	$0.49	$0.49	$2.01	74%	0.24	$380.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Nov 6	$1.90	$1.90	$3.10	66%	0.61	$353.10
$370.00	$365.00	Nov 6	$2.35	$2.35	$2.65	56%	0.89	$367.65
$365.00	$360.00	Oct 23	$2.08	$2.08	$2.92	60%	0.71	$362.92
$355.00	$350.00	Oct 30	$1.72	$1.72	$3.28	68%	0.52	$353.28
$360.00	$355.00	Nov 6	$1.95	$1.95	$3.05	63%	0.64	$358.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.54, cheapest $2.49)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 25	Sep 28	$2.59	47.1%	26.7%
$375.00	Sep 25	Sep 28	$2.56	47.1%	27.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 25	Sep 28	$2.49	47.1%	26.7%
$375.00	Sep 25	Sep 28	$2.51	47.1%	27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 249 found (cheapest 0.63% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Sep 25	$1.71	$0.66	$2.37	$370.13	$374.87	0.63%
$375.00	Sep 25	$0.54	$1.94	$2.48	$372.52	$377.48	0.66%
$370.00	Sep 25	$3.78	$0.17	$3.95	$366.05	$373.95	1.06%
$377.50	Sep 25	$0.14	$4.00	$4.14	$373.36	$381.64	1.11%
$367.50	Sep 25	$6.20	$0.06	$6.26	$361.24	$373.76	1.68%
$380.00	Sep 25	$0.04	$6.43	$6.47	$373.53	$386.47	1.73%
$372.50	Sep 28	$4.30	$3.15	$7.45	$365.05	$379.95	1.99%
$375.00	Sep 28	$3.10	$4.45	$7.55	$367.45	$382.55	2.02%
$370.00	Sep 28	$5.78	$2.16	$7.94	$362.06	$377.94	2.13%
$377.50	Sep 28	$2.13	$5.98	$8.11	$369.39	$385.61	2.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 4.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$377.50	$370.00	Sep 25	$0.14	$0.17	$0.31	$369.69	$377.81
$375.00	$370.00	Sep 25	$0.54	$0.17	$0.71	$369.29	$375.71
$377.50	$372.50	Sep 25	$0.14	$0.66	$0.80	$371.70	$378.30
$385.00	$362.50	Sep 28	$0.60	$0.56	$1.16	$361.34	$386.16
$375.00	$372.50	Sep 25	$0.54	$0.66	$1.20	$371.30	$376.20
$385.00	$365.00	Sep 28	$0.60	$0.89	$1.49	$363.51	$386.49
$382.50	$362.50	Sep 28	$0.93	$0.56	$1.49	$361.01	$383.99
$382.50	$365.00	Sep 28	$0.93	$0.89	$1.82	$363.18	$384.32
$385.00	$367.50	Sep 28	$0.60	$1.40	$2.00	$365.50	$387.00
$380.00	$362.50	Sep 28	$1.42	$0.56	$1.98	$360.52	$381.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 473 found (best R:R 0.79, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
358/360	392/395	Oct 2	$1.10	$1.40	52%	0.79	$358.90	$393.60
358/360	398/400	Oct 2	$0.96	$1.54	58%	0.62	$359.04	$398.46
350/352	395/398	Oct 9	$1.10	$1.40	52%	0.79	$351.40	$396.10
358/360	395/398	Oct 2	$1.02	$1.48	55%	0.69	$358.98	$396.02
365/368	398/400	Sep 30	$0.95	$1.55	58%	0.61	$366.55	$398.45
358/360	390/392	Oct 2	$1.16	$1.34	49%	0.87	$358.84	$391.16
350/352	392/395	Oct 9	$1.15	$1.35	50%	0.85	$351.35	$393.65
358/360	388/390	Oct 2	$1.24	$1.26	46%	0.98	$358.76	$388.74
345/348	395/398	Oct 9	$0.96	$1.54	57%	0.62	$346.54	$395.96
352/355	392/395	Oct 2	$0.90	$1.60	59%	0.56	$354.10	$393.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 402 found (best R:R 2.16, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$372.50	$375.00	$377.50	Sep 25	$0.77	$1.73	56%	2.25
$360.00	$365.00	$370.00	Oct 30	$0.09	$4.91	8%	54.56
$362.50	$365.00	$367.50	Sep 28	$0.06	$2.44	13%	40.67
$375.00	$377.50	$380.00	Sep 25	$0.30	$2.20	29%	7.33
$350.00	$355.00	$360.00	Oct 23	$0.11	$4.89	8%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$372.50	$375.00	Sep 25	$0.79	$1.71	57%	2.16
$372.50	$375.00	$377.50	Sep 25	$0.78	$1.72	56%	2.21
$350.00	$355.00	$360.00	Nov 6	$0.05	$4.95	7%	99.00
$340.00	$345.00	$350.00	Nov 6	$0.05	$4.95	6%	99.00
$370.00	$375.00	$380.00	Oct 23	$0.15	$4.85	8%	32.33

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 $-15.56, 345 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Oct 7	-$15.56	$4.44
$367.50	$370.00	1:2	Sep 25	-$1.36	$1.14
$382.50	$385.00	1:2	Sep 28	-$0.27	$2.23
$380.00	$382.50	1:2	Sep 28	-$0.44	$2.06
$385.00	$387.50	1:2	Sep 28	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$377.50	1:2	Sep 25	-$1.57	$0.93
$367.50	$365.00	1:2	Sep 28	-$0.38	$2.12
$365.00	$362.50	1:2	Sep 28	-$0.23	$2.27
$370.00	$367.50	1:2	Sep 28	-$0.64	$1.86
$362.50	$360.00	1:2	Sep 28	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 5.27%, avg 1.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$19.70	0.49	1.7%	5.27%	6.98%	115	8
$385.00	Nov 6	$17.60	0.45	3.0%	4.71%	7.76%	80	9
$390.00	Nov 6	$15.75	0.42	4.4%	4.22%	8.60%	43	21
$395.00	Nov 6	$14.00	0.39	5.7%	3.75%	9.47%	12	3
$375.00	Nov 6	$21.50	0.52	0.4%	5.75%	6.12%	532	3
$400.00	Nov 6	$12.45	0.36	7.1%	3.33%	10.39%	130	7
$405.00	Nov 6	$11.05	0.33	8.4%	2.96%	11.36%	58	1
$380.00	Oct 30	$18.00	0.48	1.7%	4.82%	6.53%	725	1.0K
$385.00	Oct 30	$15.95	0.44	3.0%	4.27%	7.31%	424	1.7K
$390.00	Oct 30	$14.10	0.41	4.4%	3.77%	8.16%	792	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 1,803,375

Total Puts 922,248

Put/Call Ratio 0.51

Net Difference 881,127

Prior's Put/Call Breakdown

Total Calls 689,808

Total Puts 508,231

Put/Call Ratio 0.74

Net Difference 181,577

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