TSLA - Options Database

TSLA

TESLA INC

$394.40 +5.96%

(10/26 15:00) ◀

Monday, October 26, 2026 (3:14pm)

▶ (10/26 15:18)

◀ 10/26 15:14 ▶

Option Volume

Detail

ℹ

Current (10/26) 2,777,852

Calls: 1,514,571 (55%)

Puts: 1,263,281 (45%)

Prior (10/23) 2,684,297

Calls: 1,378,264 (51%)

Puts: 1,306,033 (49%)

Current vs Prior +3.49%

Calls: +9.89% (Calls)

Puts: -3.27% (Puts)

Prior 7-Day Total 13,677,803

Calls: 7,675,844 (56%)

Puts: 6,001,959 (44%)

Prior 7-Day Average 2,279,633

Calls: 1,096,549 (56%)

Puts: 857,422 (44%)

Current vs Prior 7-Day Avg +21.86%

Calls: +38.12%

Puts: +47.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $1.08B

Calls: $762.41M (70%)

Puts: $319.13M (30%)

Prior (10/23) $770.24M

Calls: $466.42M (61%)

Puts: $303.82M (39%)

Current vs Prior +40.42%

Calls: +63.46%

Puts: +5.04%

Prior 7-Day Total $5.58B

Calls: $3.06B (55%)

Puts: $2.52B (45%)

Prior 7-Day Average $929.28M

Calls: $436.91M (55%)

Puts: $359.62M (45%)

Current vs Prior 7-Day Avg +16.38%

Calls: +74.50%

Puts: -11.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.83

Prior (10/23) 0.95

Current vs Prior -11.98%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +5.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26) 5,317,139

Calls: 2,994,795 (56%)

Puts: 2,322,344 (44%)

Prior (10/23) 5,662,634

Calls: 3,168,904 (56%)

Puts: 2,493,730 (44%)

Current vs Prior -6.10%

Prior 7-Day Total 31,838,854

Calls: 17,987,988 (56%)

Puts: 13,850,866 (44%)

Prior 7-Day Average 5,306,475

Calls: 2,997,998 (56%)

Puts: 2,308,477 (44%)

Current vs Prior 7-Day Avg +0.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/26) | Next (10/28)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.79% | 2.97%4.05% | 6.11%9.06% | 12.74%

Prior 2.47% | 3.81%0.76% | 4.74%9.12% | 13.00%

Current vs Prior -68.13% | -22.13%+432.25% | +29.01%-0.73% | -2.06%

Prior 7-Day Avg 4.20% | 5.60%3.56% | 6.98%5.77% | 12.53%

Current vs 7-Day Avg -81.24% | -47.06%+13.59% | -12.49%+56.89% | +1.62%

Prior 7-Day Eod 2.47% | 3.81%0.76% | 4.74%9.12% | 13.00%

Current vs 7-Day Eod -68.13% | -22.13%+432.25% | +29.01%-0.73% | -2.06%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.08% | 1.72%

Calls: 2.46% | 1.60%

Puts: 3.70% | 1.83%

Prior 2.90% | 2.09%

Calls: 3.87% | 2.04%

Puts: 1.92% | 2.15%

Current vs Prior +6.21% | -17.70%

Prior 7-Day Avg 2.06% | 3.66%

Calls: 2.10% | 3.29%

Puts: 2.03% | 4.04%

Current vs 7-Day Avg +49.15% | -53.03%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($762.41M).

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg 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 686 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Nov 20	32.35	32.50	$32.42	0.5%	397	0.74	6.8K
$380.00	Nov 20	25.35	25.55	$25.45	0.8%	1.8K	0.66	10.0K
$405.00	Nov 20	12.25	12.35	$12.30	0.8%	3.6K	0.42	4.3K
$382.50	Nov 20	23.80	24.00	$23.90	0.8%	357	0.64	705
$395.00	Nov 20	16.75	16.90	$16.83	0.9%	2.4K	0.52	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Nov 13	19.60	19.75	$19.68	0.8%	98	0.60	87
$400.00	Nov 13	16.65	16.80	$16.73	0.9%	253	0.54	174
$395.00	Nov 20	16.20	16.35	$16.27	0.9%	854	0.48	995
$410.00	Nov 20	24.75	25.00	$24.88	1.0%	601	0.62	1.3K
$407.50	Oct 28	14.10	14.25	$14.18	1.1%	246	0.83	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Oct 26	0.06	0.07	$0.07	14.3%	191.5K	0.07	1.2K
$395.00	Oct 26	0.45	0.46	$0.46	2.2%	237.5K	0.37	1.9K
$417.50	Oct 28	0.33	0.35	$0.34	5.9%	1.9K	0.06	185
$422.50	Oct 28	0.20	0.22	$0.21	9.5%	1.3K	0.04	193
$427.50	Oct 28	0.13	0.15	$0.14	14.3%	375	0.02	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 26	0.16	0.17	$0.17	5.9%	181.2K	0.16	194
$370.00	Oct 28	0.30	0.31	$0.31	3.2%	3.5K	0.05	1.2K
$372.50	Oct 28	0.39	0.41	$0.40	5.0%	2.8K	0.06	514
$367.50	Oct 28	0.23	0.25	$0.24	8.3%	2.1K	0.04	676
$362.50	Oct 28	0.14	0.16	$0.15	13.3%	550	0.02	244

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 400 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Oct 26	74.35	77.95	$76.15	4.7%	3	1.00	4
$320.00	Oct 26	73.30	76.85	$75.07	4.7%	10	1.00	4
$322.50	Oct 26	70.05	74.25	$72.15	5.8%	8	1.00	3
$325.00	Oct 26	68.30	70.40	$69.35	3.0%	1	1.00	3
$327.50	Oct 26	65.65	68.40	$67.03	4.1%	16	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 26	5.00	6.00	$5.50	18.2%	6.9K	1.00	141
$402.50	Oct 26	7.45	9.10	$8.28	19.9%	885	1.00	20
$405.00	Oct 26	9.95	11.55	$10.75	14.9%	295	1.00	23
$407.50	Oct 26	12.45	13.50	$12.98	8.1%	70	1.00	1
$410.00	Oct 26	14.00	16.00	$15.00	13.3%	74	1.00	4

Most actively traded options today. High liquidity = easy entry/exit. 876 active (total vol 2.5M, top 237.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 26	0.45	0.46	$0.46	2.2%	237.5K	0.37	1.9K
$400.00	Oct 26	0.02	0.03	$0.03	33.3%	214.3K	0.02	4.2K
$397.50	Oct 26	0.06	0.07	$0.07	14.3%	191.5K	0.07	1.2K
$392.50	Oct 26	2.00	2.05	$2.03	2.5%	71.8K	0.84	1.8K
$390.00	Oct 26	4.30	4.55	$4.43	5.6%	61.5K	0.97	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 26	0.16	0.17	$0.17	5.9%	181.2K	0.16	194
$395.00	Oct 26	1.06	1.10	$1.08	3.7%	167.6K	0.63	168
$390.00	Oct 26	0.02	0.03	$0.03	33.3%	167.2K	0.03	331
$385.00	Oct 26	0.00	0.01	$0.01	100.0%	82.7K	0.00	1.0K
$387.50	Oct 26	0.00	0.01	$0.01	100.0%	58.3K	0.01	829

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 11.4%, max 12.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 26	Dec 4	42.7%	37.9%	12.6%	237.6K	2.0K
$392.50	Oct 26	Nov 6	45.0%	40.9%	10.2%	72.6K	1.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 26	Dec 4	42.7%	37.9%	12.6%	167.6K	168
$392.50	Oct 26	Nov 6	45.0%	40.9%	10.2%	183.1K	205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 1.87, avg 5.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Oct 28	$0.87	$1.63	$0.87	100%	1.87	$323.37
$317.50	$320.00	Oct 26	$1.08	$1.42	$1.08	100%	1.31	$318.58
$350.00	$352.50	Nov 4	$1.65	$0.85	$1.65	94%	0.52	$351.65
$370.00	$372.50	Nov 4	$1.43	$1.07	$1.43	84%	0.75	$371.43
$380.00	$385.00	Dec 4	$2.59	$2.41	$2.59	64%	0.93	$382.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$450.00	$447.50	Oct 30	$1.45	$1.05	$1.45	100%	0.72	$448.55
$415.00	$412.50	Oct 28	$1.32	$1.18	$1.32	92%	0.89	$413.68
$427.50	$425.00	Oct 28	$1.57	$0.93	$1.57	100%	0.59	$425.93
$412.50	$410.00	Nov 4	$1.05	$1.45	$1.05	75%	1.38	$411.45
$415.00	$412.50	Oct 30	$1.53	$0.97	$1.53	85%	0.63	$413.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 1.20, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Dec 4	$2.73	$2.73	$2.27	48%	1.20	$397.73
$395.00	$397.50	Nov 4	$1.33	$1.33	$1.17	49%	1.14	$396.33
$395.00	$397.50	Oct 26	$0.39	$0.39	$2.11	63%	0.18	$395.39
$395.00	$397.50	Nov 2	$1.25	$1.25	$1.25	50%	1.00	$396.25
$397.50	$400.00	Oct 28	$0.95	$0.95	$1.55	59%	0.61	$398.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$385.00	Dec 4	$2.19	$2.19	$2.81	56%	0.78	$387.81
$375.00	$370.00	Dec 4	$1.60	$1.60	$3.40	68%	0.47	$373.40
$385.00	$380.00	Nov 27	$1.93	$1.93	$3.07	61%	0.63	$383.07
$390.00	$385.00	Nov 9	$2.05	$2.05	$2.95	57%	0.69	$387.95
$385.00	$380.00	Nov 9	$1.72	$1.72	$3.28	64%	0.52	$383.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.41, cheapest $4.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Oct 26	Oct 28	$4.44	42.7%	44.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Oct 26	Oct 28	$4.37	42.7%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 0.39% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Oct 26	$0.46	$1.08	$1.54	$393.46	$396.54	0.39%
$392.50	Oct 26	$2.03	$0.17	$2.20	$390.30	$394.70	0.56%
$397.50	Oct 26	$0.07	$3.12	$3.19	$394.31	$400.69	0.81%
$390.00	Oct 26	$4.43	$0.03	$4.46	$385.54	$394.46	1.13%
$400.00	Oct 26	$0.03	$5.50	$5.53	$394.47	$405.53	1.40%
$387.50	Oct 26	$6.90	$0.01	$6.91	$380.59	$394.41	1.75%
$402.50	Oct 26	$0.02	$8.28	$8.30	$394.20	$410.80	2.10%
$385.00	Oct 26	$9.65	$0.01	$9.66	$375.34	$394.66	2.45%
$395.00	Oct 28	$4.90	$5.45	$10.35	$384.65	$405.35	2.62%
$392.50	Oct 28	$6.25	$4.30	$10.55	$381.95	$403.05	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.06% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$392.50	Oct 26	$0.07	$0.17	$0.24	$392.26	$397.74
$395.00	$392.50	Oct 26	$0.46	$0.17	$0.63	$391.87	$395.63
$405.00	$382.50	Oct 28	$1.57	$1.40	$2.97	$379.53	$407.97
$405.00	$385.00	Oct 28	$1.57	$1.89	$3.46	$381.54	$408.46
$402.50	$382.50	Oct 28	$2.14	$1.40	$3.54	$378.96	$406.04
$402.50	$385.00	Oct 28	$2.14	$1.89	$4.03	$380.97	$406.53
$405.00	$387.50	Oct 28	$1.57	$2.53	$4.10	$383.40	$409.10
$402.50	$387.50	Oct 28	$2.14	$2.53	$4.67	$382.83	$407.17
$400.00	$382.50	Oct 28	$2.88	$1.40	$4.28	$378.22	$404.28
$400.00	$385.00	Oct 28	$2.88	$1.89	$4.77	$380.23	$404.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 0.47, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	412/415	Nov 6	$0.80	$1.70	64%	0.47	$351.70	$413.30
350/352	410/412	Nov 6	$0.87	$1.63	61%	0.53	$351.63	$410.87
365/368	412/415	Nov 6	$1.01	$1.49	55%	0.68	$366.49	$413.51
370/372	410/412	Nov 4	$1.07	$1.43	53%	0.75	$371.43	$411.07
352/355	410/412	Nov 4	$0.78	$1.72	64%	0.45	$354.22	$410.78
365/368	410/412	Nov 6	$1.08	$1.42	52%	0.76	$366.42	$411.08
360/362	410/412	Nov 4	$0.87	$1.63	60%	0.53	$361.63	$410.87
362/365	410/412	Nov 4	$0.91	$1.59	59%	0.57	$364.09	$410.91
345/348	412/415	Nov 6	$0.74	$1.76	66%	0.42	$346.76	$413.24
355/358	412/415	Nov 6	$0.84	$1.66	62%	0.51	$356.66	$413.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 409 found (best R:R 1.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.50	$395.00	$397.50	Oct 26	$1.18	$1.32	77%	1.12
$390.00	$392.50	$395.00	Oct 26	$0.83	$1.67	60%	2.01
$395.00	$397.50	$400.00	Oct 26	$0.35	$2.15	35%	6.14
$370.00	$375.00	$380.00	Nov 13	$0.10	$4.90	9%	49.00
$387.50	$390.00	$392.50	Oct 26	$0.07	$2.43	15%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.50	$395.00	$397.50	Oct 26	$1.13	$1.37	77%	1.21
$390.00	$392.50	$395.00	Oct 26	$0.77	$1.73	60%	2.25
$385.00	$390.00	$395.00	Nov 9	$0.13	$4.87	13%	37.46
$395.00	$397.50	$400.00	Oct 26	$0.34	$2.16	37%	6.35
$410.00	$415.00	$420.00	Nov 6	$0.09	$4.91	10%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 382 found (best net $-0.74, 374 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$387.50	$390.00	1:2	Oct 26	-$1.96	$0.54
$400.00	$402.50	1:2	Oct 26	-$0.01	$2.49
$407.50	$410.00	1:2	Oct 26	$0.00	$2.50
$402.50	$405.00	1:2	Oct 26	-$0.02	$2.48
$405.00	$407.50	1:2	Oct 26	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$397.50	1:2	Oct 26	-$0.74	$1.76
$385.00	$382.50	1:2	Oct 26	-$0.01	$2.49
$387.50	$385.00	1:2	Oct 26	-$0.01	$2.49
$380.00	$377.50	1:2	Oct 26	-$0.01	$2.49
$382.50	$380.00	1:2	Oct 26	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.24%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Dec 4	$20.65	0.52	0.1%	5.24%	5.39%	121	62
$400.00	Dec 4	$18.20	0.49	1.4%	4.61%	6.03%	629	132
$405.00	Dec 4	$16.05	0.45	2.7%	4.07%	6.76%	53	137
$410.00	Dec 4	$14.10	0.41	4.0%	3.58%	7.53%	64	72
$415.00	Dec 4	$12.30	0.38	5.2%	3.12%	8.34%	67	776
$420.00	Dec 4	$10.65	0.34	6.5%	2.70%	9.19%	361	142
$395.00	Nov 27	$18.45	0.52	0.1%	4.68%	4.83%	2.4K	279
$400.00	Nov 27	$16.05	0.48	1.4%	4.07%	5.49%	1.8K	1.4K
$425.00	Dec 4	$9.25	0.31	7.8%	2.35%	10.10%	159	38
$405.00	Nov 27	$13.90	0.44	2.7%	3.52%	6.21%	175	244

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 1,514,571

Total Puts 1,263,281

Put/Call Ratio 0.83

Net Difference 251,290

Prior's Put/Call Breakdown

Total Calls 1,378,264

Total Puts 1,306,033

Put/Call Ratio 0.95

Net Difference 72,231

Prior 7-Day Put/Call Summary

Total Calls 7,675,844

Total Puts 6,001,959

Average Put/Call Ratio 0.79

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