TSLA - Options Database

TSLA

TESLA INC

$372.02 -1.57%

(9/25 14:00) ◀

Friday, September 25, 2026 (3:00pm)

▶ (9/25 15:19)

◀ 9/25 15:00 ▶

Option Volume

Detail

ℹ

Current (09/25 3:00pm) 3,040,776

Calls: 1,981,654 (65%)

Puts: 1,059,122 (35%)

Prior (09/24) 1,343,001

Calls: 780,338 (58%)

Puts: 562,663 (42%)

Current vs Prior +126.42%

Calls: +153.95% (Calls)

Puts: +88.23% (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 +23.77%

Calls: +34.09%

Puts: +8.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 3:00pm) $900.51M

Calls: $598.15M (66%)

Puts: $302.36M (34%)

Prior (09/24) $656.70M

Calls: $450.48M (69%)

Puts: $206.21M (31%)

Current vs Prior +37.13%

Calls: +32.78%

Puts: +46.62%

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 +6.56%

Calls: +14.76%

Puts: -6.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:00pm) 0.53

Prior (09/24) 0.72

Current vs Prior -25.88%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -20.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 3:00pm) 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 0.92% | 2.33%0.92% | 5.06%7.86% | 14.09%

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

Current vs Prior -56.95% | -21.13%-56.95% | -8.48%-2.99% | -0.87%

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

Current vs 7-Day Avg -63.71% | -32.87%-65.17% | -8.82%+86.81% | +20.30%

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

Current vs 7-Day Eod -56.95% | -21.13%-56.95% | -8.48%-2.99% | -0.87%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.51% | 1.81%

Calls: 4.39% | 1.05%

Puts: 2.63% | 2.56%

Prior 3.04% | 2.20%

Calls: 3.18% | 2.39%

Puts: 2.90% | 2.00%

Current vs Prior +15.46% | -17.73%

Prior 7-Day Avg 3.38% | 2.43%

Calls: 3.57% | 2.27%

Puts: 3.19% | 2.59%

Current vs 7-Day Avg +3.93% | -25.56%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($598.15M). Unusually high activity with volume up 126% vs prior - elevated interest. Bullish P/C ratio of 0.53. P/C ratio dropping 26% - 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
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 739 of results (avg 4.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Oct 9	11.65	11.75	$11.70	0.9%	2.3K	0.51	118
$375.00	Oct 23	17.30	17.45	$17.38	0.9%	1.0K	0.50	789
$367.50	Oct 16	16.70	16.85	$16.77	0.9%	179	0.57	41
$345.00	Sep 25	26.90	27.15	$27.03	0.9%	151	1.00	537
$375.00	Oct 9	10.50	10.60	$10.55	0.9%	3.2K	0.48	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Sep 25	47.80	48.15	$47.97	0.7%	32	1.00	1
$360.00	Oct 9	6.15	6.20	$6.18	0.8%	2.0K	0.32	737
$370.00	Oct 30	18.30	18.45	$18.38	0.8%	605	0.46	737
$372.50	Oct 9	11.50	11.60	$11.55	0.9%	1.3K	0.49	320
$365.00	Oct 30	15.90	16.05	$15.98	0.9%	177	0.41	397

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.38, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	0.12	0.13	$0.13	7.7%	270.2K	0.11	6.9K
$372.50	Sep 25	0.65	0.67	$0.66	3.0%	216.2K	0.42	2.1K
$392.50	Sep 28	0.12	0.14	$0.13	15.4%	3.2K	0.03	703
$390.00	Sep 28	0.18	0.19	$0.19	5.3%	26.8K	0.04	2.2K
$387.50	Sep 28	0.28	0.30	$0.29	6.9%	7.6K	0.07	866

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.22	0.24	$0.23	8.7%	191.7K	0.18	8.6K
$367.50	Sep 25	0.06	0.07	$0.07	14.3%	95.7K	0.05	4.1K
$355.00	Sep 28	0.22	0.24	$0.23	8.7%	2.6K	0.05	1.1K
$360.00	Sep 28	0.44	0.46	$0.45	4.4%	8.5K	0.10	1.9K
$357.50	Sep 28	0.30	0.31	$0.31	3.2%	7.0K	0.07	465

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Sep 28	71.45	73.40	$72.43	2.7%	1	1.00	3
$305.00	Sep 28	66.60	68.25	$67.43	2.4%	11	1.00	--
$307.50	Sep 28	64.05	66.20	$65.13	3.3%	25	1.00	1
$310.00	Sep 28	61.55	63.45	$62.50	3.0%	15	1.00	--
$312.50	Sep 28	58.60	60.85	$59.73	3.8%	35	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 25	7.80	8.10	$7.95	3.8%	11.7K	1.00	4.9K
$382.50	Sep 25	10.25	10.60	$10.43	3.4%	5.7K	1.00	1.6K
$385.00	Sep 25	12.75	13.10	$12.93	2.7%	3.6K	1.00	1.4K
$387.50	Sep 25	15.20	15.60	$15.40	2.6%	854	1.00	643
$390.00	Sep 25	17.70	18.55	$18.13	4.7%	1.7K	1.00	937

Most actively traded options today. High liquidity = easy entry/exit. 871 active (total vol 2.8M, top 270.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Sep 25	0.12	0.13	$0.13	7.7%	270.2K	0.11	6.9K
$372.50	Sep 25	0.65	0.67	$0.66	3.0%	216.2K	0.42	2.1K
$380.00	Sep 25	0.01	0.02	$0.02	50.0%	201.4K	0.01	20.2K
$377.50	Sep 25	0.03	0.04	$0.04	25.0%	100.6K	0.03	3.8K
$370.00	Sep 25	2.23	2.33	$2.28	4.4%	93.7K	0.82	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 25	0.22	0.24	$0.23	8.7%	191.7K	0.18	8.6K
$372.50	Sep 25	1.12	1.15	$1.14	2.6%	127.4K	0.58	4.2K
$367.50	Sep 25	0.06	0.07	$0.07	14.3%	95.7K	0.05	4.1K
$365.00	Sep 25	0.03	0.04	$0.04	25.0%	72.9K	0.03	6.4K
$375.00	Sep 25	2.99	3.15	$3.07	5.2%	50.8K	0.90	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 26.1%, max 30.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 25	Oct 16	49.6%	38.1%	30.3%	218.1K	2.2K
$370.00	Sep 25	Nov 6	51.6%	42.3%	21.9%	93.9K	7.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$372.50	Sep 25	Oct 16	49.6%	38.1%	30.3%	128.8K	4.6K
$370.00	Sep 25	Nov 6	51.6%	42.3%	21.9%	191.7K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 1.17, avg 5.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.50	Sep 28	$1.15	$1.35	$1.15	100%	1.17	$346.15
$315.00	$317.50	Sep 30	$1.35	$1.15	$1.35	100%	0.85	$316.35
$335.00	$337.50	Sep 30	$1.50	$1.00	$1.50	94%	0.67	$336.50
$365.00	$370.00	Nov 6	$2.13	$2.87	$2.13	59%	1.35	$367.13
$367.50	$370.00	Oct 7	$0.70	$1.80	$0.70	58%	2.57	$368.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$400.00	Sep 30	$1.40	$1.10	$1.40	95%	0.79	$401.10
$405.00	$402.50	Oct 5	$1.45	$1.05	$1.45	88%	0.72	$403.55
$410.00	$405.00	Oct 23	$3.12	$1.88	$3.12	76%	0.60	$406.88
$405.00	$400.00	Oct 30	$2.85	$2.15	$2.85	70%	0.75	$402.15
$375.00	$372.50	Oct 7	$0.98	$1.52	$0.98	53%	1.55	$374.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 0.95, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$375.00	Sep 25	$0.53	$0.53	$1.97	58%	0.27	$373.03
$380.00	$382.50	Sep 28	$0.41	$0.41	$2.09	79%	0.20	$380.41
$377.50	$380.00	Sep 28	$0.57	$0.57	$1.93	71%	0.30	$378.07
$382.50	$385.00	Sep 28	$0.26	$0.26	$2.24	86%	0.12	$382.76
$375.00	$377.50	Sep 28	$0.78	$0.78	$1.72	62%	0.45	$375.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Nov 6	$2.44	$2.44	$2.56	55%	0.95	$367.56
$365.00	$360.00	Nov 6	$2.23	$2.23	$2.77	58%	0.81	$362.77
$350.00	$345.00	Nov 6	$1.67	$1.67	$3.33	69%	0.50	$348.33
$370.00	$365.00	Oct 30	$2.40	$2.40	$2.60	54%	0.92	$367.60
$365.00	$360.00	Oct 30	$2.18	$2.18	$2.82	58%	0.77	$362.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.80, cheapest $2.76)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 25	Sep 28	$2.84	49.6%	27.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$372.50	Sep 25	Sep 28	$2.76	49.6%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.48% of stock, avg 7.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$372.50	Sep 25	$0.66	$1.14	$1.80	$370.70	$374.30	0.48%
$370.00	Sep 25	$2.28	$0.23	$2.51	$367.49	$372.51	0.67%
$375.00	Sep 25	$0.13	$3.07	$3.20	$371.80	$378.20	0.86%
$367.50	Sep 25	$4.65	$0.07	$4.72	$362.78	$372.22	1.27%
$377.50	Sep 25	$0.04	$5.50	$5.54	$371.96	$383.04	1.49%
$365.00	Sep 25	$7.05	$0.04	$7.09	$357.91	$372.09	1.91%
$372.50	Sep 28	$3.50	$3.90	$7.40	$365.10	$379.90	1.99%
$370.00	Sep 28	$4.78	$2.70	$7.48	$362.52	$377.48	2.01%
$375.00	Sep 28	$2.47	$5.38	$7.85	$367.15	$382.85	2.11%
$380.00	Sep 25	$0.02	$7.95	$7.97	$372.03	$387.97	2.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.05% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$375.00	$367.50	Sep 25	$0.13	$0.07	$0.20	$367.30	$375.20
$375.00	$370.00	Sep 25	$0.13	$0.23	$0.36	$369.64	$375.36
$372.50	$370.00	Sep 25	$0.66	$0.23	$0.89	$369.11	$373.39
$372.50	$367.50	Sep 25	$0.66	$0.07	$0.73	$366.77	$373.23
$382.50	$360.00	Sep 28	$0.71	$0.45	$1.16	$358.84	$383.66
$382.50	$362.50	Sep 28	$0.71	$0.70	$1.41	$361.09	$383.91
$380.00	$360.00	Sep 28	$1.12	$0.45	$1.57	$358.43	$381.57
$380.00	$362.50	Sep 28	$1.12	$0.70	$1.82	$360.68	$381.82
$382.50	$365.00	Sep 28	$0.71	$1.12	$1.83	$363.17	$384.33
$380.00	$365.00	Sep 28	$1.12	$1.12	$2.24	$362.76	$382.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 465 found (best R:R 0.88, avg credit $1.21)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
358/360	390/392	Oct 2	$1.17	$1.33	49%	0.88	$358.83	$391.17
358/360	395/398	Oct 2	$1.02	$1.48	55%	0.69	$358.98	$396.02
352/355	392/395	Oct 9	$1.21	$1.29	47%	0.94	$353.79	$393.71
355/358	390/392	Oct 2	$1.06	$1.44	53%	0.74	$356.44	$391.06
360/362	390/392	Oct 2	$1.26	$1.24	45%	1.02	$361.24	$391.26
352/355	390/392	Oct 2	$0.97	$1.53	57%	0.63	$354.03	$390.97
358/360	392/395	Oct 2	$1.08	$1.42	52%	0.76	$358.92	$393.58
350/352	390/392	Oct 2	$0.89	$1.61	60%	0.55	$351.61	$390.89
355/358	395/398	Oct 2	$0.91	$1.59	59%	0.57	$356.59	$395.91
360/362	395/398	Oct 2	$1.11	$1.39	51%	0.80	$361.39	$396.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 1.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$372.50	$375.00	Sep 25	$1.09	$1.41	71%	1.29
$372.50	$375.00	$377.50	Sep 25	$0.44	$2.06	39%	4.68
$365.00	$370.00	$375.00	Oct 23	$0.11	$4.89	9%	44.45
$367.50	$370.00	$372.50	Sep 25	$0.75	$1.75	53%	2.33
$360.00	$365.00	$370.00	Oct 23	$0.12	$4.88	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$370.00	$372.50	$375.00	Sep 25	$1.02	$1.48	71%	1.45
$367.50	$370.00	$372.50	Sep 25	$0.75	$1.75	53%	2.33
$385.00	$390.00	$395.00	Oct 23	$0.09	$4.91	8%	54.56
$375.00	$377.50	$380.00	Sep 28	$0.14	$2.36	17%	16.86
$365.00	$367.50	$370.00	Sep 25	$0.13	$2.37	16%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 359 found (best net $-4.84, 352 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$320.00	$340.00	1:2	Oct 7	-$14.65	$5.35
$365.00	$367.50	1:2	Sep 25	-$2.25	$0.25
$380.00	$382.50	1:2	Sep 28	-$0.30	$2.20
$382.50	$385.00	1:2	Sep 28	-$0.19	$2.31
$385.00	$387.50	1:2	Sep 28	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.50	$385.00	1:2	Oct 7	-$4.84	$12.66
$377.50	$375.00	1:2	Sep 25	-$0.64	$1.86
$367.50	$365.00	1:2	Sep 28	-$0.47	$2.03
$365.00	$362.50	1:2	Sep 28	-$0.28	$2.22
$362.50	$360.00	1:2	Sep 28	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 5.12%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Nov 6	$19.05	0.48	2.1%	5.12%	7.27%	120	8
$385.00	Nov 6	$16.90	0.45	3.5%	4.54%	8.03%	80	9
$390.00	Nov 6	$15.15	0.41	4.8%	4.07%	8.91%	43	21
$375.00	Nov 6	$20.80	0.52	0.8%	5.59%	6.39%	543	3
$395.00	Nov 6	$13.50	0.38	6.2%	3.63%	9.81%	13	3
$400.00	Nov 6	$12.00	0.35	7.5%	3.23%	10.75%	132	7
$405.00	Nov 6	$10.65	0.32	8.9%	2.86%	11.73%	58	1
$380.00	Oct 30	$17.25	0.47	2.1%	4.64%	6.78%	742	1.0K
$375.00	Oct 30	$19.45	0.51	0.8%	5.23%	6.03%	2.0K	724
$385.00	Oct 30	$15.25	0.43	3.5%	4.10%	7.59%	445	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 1,981,654

Total Puts 1,059,122

Put/Call Ratio 0.53

Net Difference 922,532

Prior's Put/Call Breakdown

Total Calls 780,338

Total Puts 562,663

Put/Call Ratio 0.72

Net Difference 217,675

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