TSLA - Options Database

TSLA

TESLA INC

$394.98 +6.11%

(10/26 15:14) ◀

Monday, October 26, 2026 (3:18pm)

▶ (10/26 16:00)

◀ 10/26 15:18 ▶

Option Volume

Detail

ℹ

Current (10/26) 2,803,160

Calls: 1,529,039 (55%)

Puts: 1,274,121 (45%)

Prior (10/23) 2,684,297

Calls: 1,378,264 (51%)

Puts: 1,306,033 (49%)

Current vs Prior +4.43%

Calls: +10.94% (Calls)

Puts: -2.44% (Puts)

Prior 7-Day Total 16,455,655

Calls: 9,190,415 (56%)

Puts: 7,265,240 (44%)

Prior 7-Day Average 2,350,807

Calls: 1,312,916 (56%)

Puts: 1,037,891 (44%)

Current vs Prior 7-Day Avg +19.24%

Calls: +16.46%

Puts: +22.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $1.10B

Calls: $794.59M (72%)

Puts: $306.58M (28%)

Prior (10/23) $770.24M

Calls: $466.42M (61%)

Puts: $303.82M (39%)

Current vs Prior +42.96%

Calls: +70.36%

Puts: +0.91%

Prior 7-Day Total $6.66B

Calls: $3.82B (57%)

Puts: $2.84B (43%)

Prior 7-Day Average $951.04M

Calls: $545.83M (57%)

Puts: $405.21M (43%)

Current vs Prior 7-Day Avg +15.79%

Calls: +45.57%

Puts: -24.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.83

Prior (10/23) 0.95

Current vs Prior -12.06%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +4.31%

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 37,155,993

Calls: 20,982,783 (56%)

Puts: 16,173,210 (44%)

Prior 7-Day Average 5,307,999

Calls: 2,997,540 (56%)

Puts: 2,310,458 (44%)

Current vs Prior 7-Day Avg +0.17%

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 0.83% | 3.00%4.08% | 6.14%9.10% | 12.77%

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

Current vs Prior -66.34% | -21.38%+436.13% | +29.63%-0.21% | -1.81%

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

Current vs 7-Day Avg -80.19% | -46.55%+14.42% | -12.07%+57.71% | +1.88%

Prior 7-Day Eod 0.79% | 2.97%0.76% | 4.74%9.12% | 13.00%

Current vs 7-Day Eod +5.63% | +0.96%+436.13% | +29.63%-0.21% | -1.81%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.26% | 2.09%

Calls: 7.03% | 2.26%

Puts: 5.48% | 1.92%

Prior 2.90% | 2.09%

Calls: 3.87% | 2.04%

Puts: 1.92% | 2.15%

Current vs Prior +115.86% | +0.00%

Prior 7-Day Avg 2.21% | 3.38%

Calls: 2.10% | 3.29%

Puts: 2.03% | 4.04%

Current vs 7-Day Avg +183.26% | -38.24%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($794.59M).

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 679 of results (avg 4.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 20	29.25	29.40	$29.33	0.5%	2.8K	0.71	4.7K
$380.00	Nov 20	25.85	26.00	$25.93	0.6%	1.8K	0.67	10.0K
$390.00	Nov 20	19.80	19.95	$19.88	0.8%	2.4K	0.57	3.0K
$370.00	Nov 20	32.85	33.10	$32.98	0.8%	401	0.75	6.8K
$382.50	Nov 20	24.25	24.45	$24.35	0.8%	357	0.64	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	18.60	18.75	$18.68	0.8%	1.1K	0.52	4.9K
$395.00	Nov 20	16.00	16.15	$16.08	0.9%	854	0.48	995
$350.00	Nov 6	1.05	1.06	$1.06	0.9%	1.9K	0.07	1.7K
$405.00	Nov 13	19.30	19.50	$19.40	1.0%	98	0.59	87
$415.00	Nov 20	27.80	28.10	$27.95	1.1%	22	0.66	682

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Oct 26	0.10	0.11	$0.11	9.1%	195.2K	0.12	1.2K
$395.00	Oct 26	0.68	0.72	$0.70	5.7%	242.4K	0.53	1.9K
$422.50	Oct 28	0.21	0.23	$0.22	9.1%	1.3K	0.04	193
$425.00	Oct 28	0.17	0.18	$0.18	5.6%	1.0K	0.03	242
$417.50	Oct 28	0.36	0.38	$0.37	5.4%	1.9K	0.06	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 26	0.08	0.09	$0.09	11.1%	185.5K	0.09	194
$395.00	Oct 26	0.71	0.75	$0.73	5.5%	169.3K	0.47	168
$362.50	Oct 28	0.13	0.15	$0.14	14.3%	551	0.02	244
$367.50	Oct 28	0.22	0.23	$0.23	4.3%	2.1K	0.04	676
$370.00	Oct 28	0.28	0.29	$0.29	3.4%	3.6K	0.04	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 401 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Oct 28	75.40	80.25	$77.83	6.2%	--	1.00	16
$320.00	Oct 28	73.75	76.00	$74.88	3.0%	--	1.00	10
$322.50	Oct 28	69.40	74.35	$71.88	6.9%	--	1.00	29
$325.00	Oct 28	68.10	72.45	$70.28	6.2%	1	1.00	11
$327.50	Oct 28	66.20	68.75	$67.47	3.8%	--	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Oct 26	7.20	8.20	$7.70	13.0%	885	1.00	20
$405.00	Oct 26	9.70	11.55	$10.63	17.4%	295	1.00	23
$407.50	Oct 26	12.20	12.90	$12.55	5.6%	71	1.00	1
$410.00	Oct 26	14.65	15.65	$15.15	6.6%	75	1.00	4
$412.50	Oct 26	17.15	19.00	$18.08	10.2%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 876 active (total vol 2.5M, top 242.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 26	0.68	0.72	$0.70	5.7%	242.4K	0.53	1.9K
$400.00	Oct 26	0.02	0.03	$0.03	33.3%	214.9K	0.03	4.2K
$397.50	Oct 26	0.10	0.11	$0.11	9.1%	195.2K	0.12	1.2K
$392.50	Oct 26	2.47	2.65	$2.56	7.0%	72.2K	0.92	1.8K
$390.00	Oct 26	4.90	5.15	$5.03	5.0%	61.6K	0.97	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 26	0.08	0.09	$0.09	11.1%	185.5K	0.09	194
$390.00	Oct 26	0.02	0.03	$0.03	33.3%	169.9K	0.03	331
$395.00	Oct 26	0.71	0.75	$0.73	5.5%	169.3K	0.47	168
$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. 2 strikes (avg 15.4%, max 15.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 26	Dec 4	43.6%	37.8%	15.4%	242.5K	2.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 26	Dec 4	43.6%	37.8%	15.5%	169.4K	168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 6.58, avg 5.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Oct 26	$1.43	$1.07	$1.43	100%	0.75	$318.93
$322.50	$325.00	Oct 28	$1.60	$0.90	$1.60	100%	0.56	$324.10
$370.00	$372.50	Nov 4	$1.32	$1.18	$1.32	84%	0.89	$371.32
$365.00	$370.00	Dec 4	$3.10	$1.90	$3.10	75%	0.61	$368.10
$357.50	$360.00	Nov 20	$1.57	$0.93	$1.57	83%	0.59	$359.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$412.50	Oct 30	$0.33	$2.17	$0.33	84%	6.58	$414.67
$450.00	$447.50	Oct 30	$1.58	$0.92	$1.58	100%	0.58	$448.42
$415.00	$412.50	Oct 28	$1.38	$1.12	$1.38	92%	0.81	$413.62
$427.50	$425.00	Oct 28	$1.57	$0.93	$1.57	98%	0.59	$425.93
$412.50	$410.00	Nov 4	$1.20	$1.30	$1.20	74%	1.08	$411.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.72, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$397.50	Nov 2	$1.30	$1.30	$1.20	49%	1.08	$396.30
$395.00	$397.50	Oct 26	$0.59	$0.59	$1.91	47%	0.31	$395.59
$400.00	$402.50	Oct 28	$0.80	$0.80	$1.70	64%	0.47	$400.80
$395.00	$397.50	Nov 4	$1.25	$1.25	$1.25	48%	1.00	$396.25
$395.00	$400.00	Dec 4	$2.55	$2.55	$2.45	47%	1.04	$397.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$385.00	Nov 9	$2.10	$2.10	$2.90	58%	0.72	$387.90
$365.00	$360.00	Nov 9	$0.79	$0.79	$4.21	84%	0.19	$364.21
$380.00	$375.00	Dec 4	$1.78	$1.78	$3.22	64%	0.55	$378.22
$385.00	$380.00	Dec 4	$1.97	$1.97	$3.03	61%	0.65	$383.03
$375.00	$370.00	Dec 4	$1.58	$1.58	$3.42	68%	0.46	$373.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.53, cheapest $4.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Oct 26	Oct 28	$4.58	43.6%	44.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Oct 26	Oct 28	$4.47	43.6%	44.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 0.36% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Oct 26	$0.70	$0.73	$1.43	$393.57	$396.43	0.36%
$392.50	Oct 26	$2.56	$0.09	$2.65	$389.85	$395.15	0.67%
$397.50	Oct 26	$0.11	$2.59	$2.70	$394.80	$400.20	0.68%
$400.00	Oct 26	$0.03	$4.93	$4.96	$395.04	$404.96	1.26%
$390.00	Oct 26	$5.03	$0.03	$5.06	$384.94	$395.06	1.28%
$387.50	Oct 26	$7.50	$0.01	$7.51	$379.99	$395.01	1.90%
$402.50	Oct 26	$0.02	$7.70	$7.72	$394.78	$410.22	1.95%
$385.00	Oct 26	$10.02	$0.01	$10.03	$374.97	$395.03	2.54%
$395.00	Oct 28	$5.28	$5.20	$10.48	$384.52	$405.48	2.65%
$397.50	Oct 28	$4.10	$6.53	$10.63	$386.87	$408.13	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 232 found (cheapest 0.05% of stock, avg 4.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$392.50	Oct 26	$0.11	$0.09	$0.20	$392.30	$397.70
$397.50	$395.00	Oct 26	$0.11	$0.73	$0.84	$394.16	$398.34
$407.50	$385.00	Oct 28	$1.25	$1.76	$3.01	$381.99	$410.51
$405.00	$385.00	Oct 28	$1.72	$1.76	$3.48	$381.52	$408.48
$407.50	$387.50	Oct 28	$1.25	$2.37	$3.62	$383.88	$411.12
$405.00	$387.50	Oct 28	$1.72	$2.37	$4.09	$383.41	$409.09
$402.50	$385.00	Oct 28	$2.33	$1.76	$4.09	$380.91	$406.59
$402.50	$387.50	Oct 28	$2.33	$2.37	$4.70	$382.80	$407.20
$407.50	$390.00	Oct 28	$1.25	$3.15	$4.40	$385.60	$411.90
$405.00	$390.00	Oct 28	$1.72	$3.15	$4.87	$385.13	$409.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 472 found (best R:R 0.79, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/368	410/412	Nov 6	$1.10	$1.40	52%	0.79	$366.40	$411.10
358/360	410/412	Nov 6	$0.97	$1.53	57%	0.63	$359.03	$410.97
345/348	410/412	Nov 6	$0.84	$1.66	62%	0.51	$346.66	$410.84
350/352	410/412	Nov 6	$0.88	$1.62	60%	0.54	$351.62	$410.88
365/368	415/418	Nov 6	$0.95	$1.55	57%	0.61	$366.55	$415.95
350/352	415/418	Nov 4	$0.62	$1.88	70%	0.33	$351.88	$415.62
358/360	405/408	Nov 2	$0.86	$1.64	61%	0.52	$359.14	$405.86
350/352	412/415	Nov 4	$0.69	$1.81	68%	0.38	$351.81	$413.19
360/362	415/418	Nov 4	$0.73	$1.77	66%	0.41	$361.77	$415.73
358/360	415/418	Nov 6	$0.82	$1.68	62%	0.49	$359.18	$415.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 407 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$395.00	$397.50	$400.00	Oct 26	$0.51	$1.99	50%	3.90
$392.50	$395.00	$397.50	Oct 26	$1.27	$1.23	79%	0.97
$375.00	$380.00	$385.00	Nov 9	$0.19	$4.81	11%	25.32
$375.00	$380.00	$385.00	Nov 27	$0.12	$4.88	8%	40.67
$390.00	$392.50	$395.00	Oct 26	$0.61	$1.89	44%	3.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$385.00	$390.00	$395.00	Nov 9	$0.05	$4.95	13%	99.00
$392.50	$395.00	$397.50	Oct 26	$1.22	$1.28	80%	1.05
$395.00	$397.50	$400.00	Oct 26	$0.48	$2.02	49%	4.21
$400.00	$405.00	$410.00	Nov 13	$0.11	$4.89	10%	44.45
$405.00	$410.00	$415.00	Nov 20	$0.09	$4.91	9%	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. 379 found (best net $-0.09, 372 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$392.50	1:2	Oct 26	-$0.09	$2.41
$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	-$0.25	$2.25
$402.50	$400.00	1:2	Oct 26	-$2.16	$0.34
$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. 150 found (best yield 5.28%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Dec 4	$20.85	0.53	0.0%	5.28%	5.28%	121	62
$405.00	Dec 4	$16.35	0.45	2.5%	4.14%	6.68%	53	137
$400.00	Dec 4	$18.35	0.49	1.3%	4.65%	5.92%	629	132
$410.00	Dec 4	$14.35	0.41	3.8%	3.63%	7.44%	65	72
$415.00	Dec 4	$12.55	0.38	5.1%	3.18%	8.25%	69	776
$420.00	Dec 4	$10.95	0.34	6.3%	2.77%	9.11%	362	142
$400.00	Nov 27	$16.40	0.48	1.3%	4.15%	5.42%	1.8K	1.4K
$395.00	Nov 27	$18.75	0.52	0.0%	4.75%	4.75%	2.4K	279
$425.00	Dec 4	$9.45	0.31	7.6%	2.39%	9.99%	162	38
$405.00	Nov 27	$14.25	0.44	2.5%	3.61%	6.14%	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 1,529,039

Total Puts 1,274,121

Put/Call Ratio 0.83

Net Difference 254,918

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 9,190,415

Total Puts 7,265,240

Average Put/Call Ratio 0.80

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