TSLA - Options Database

TSLA

TESLA INC

$407.33 +4.01%

(10/27 15:00) ◀

Tuesday, October 27, 2026 (3:16pm)

▶ (10/27 16:01)

◀ 10/27 15:16 ▶

Option Volume

Detail

ℹ

Current (10/27) 1,596,450

Calls: 970,886 (61%)

Puts: 625,564 (39%)

Prior (10/26) 3,031,940

Calls: 1,631,478 (54%)

Puts: 1,400,462 (46%)

Current vs Prior -47.35%

Calls: -40.49% (Calls)

Puts: -55.33% (Puts)

Prior 7-Day Total 14,437,235

Calls: 8,121,586 (56%)

Puts: 6,315,649 (44%)

Prior 7-Day Average 2,406,205

Calls: 1,160,226 (56%)

Puts: 902,235 (44%)

Current vs Prior 7-Day Avg -33.65%

Calls: -16.32%

Puts: -30.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $1.25B

Calls: $1.00B (80%)

Puts: $250.36M (20%)

Prior (10/26) $1.16B

Calls: $702.53M (61%)

Puts: $455.89M (39%)

Current vs Prior +8.33%

Calls: +42.99%

Puts: -45.08%

Prior 7-Day Total $6.02B

Calls: $3.35B (56%)

Puts: $2.66B (44%)

Prior 7-Day Average $1.00B

Calls: $478.80M (56%)

Puts: $380.54M (44%)

Current vs Prior 7-Day Avg +25.17%

Calls: +109.81%

Puts: -34.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.64

Prior (10/26) 0.86

Current vs Prior -24.94%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -17.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 5,457,158

Calls: 3,047,442 (56%)

Puts: 2,409,716 (44%)

Prior (10/26) 5,317,139

Calls: 2,994,795 (56%)

Puts: 2,322,344 (44%)

Current vs Prior +2.63%

Prior 7-Day Total 31,488,226

Calls: 17,808,297 (57%)

Puts: 13,679,929 (43%)

Prior 7-Day Average 5,248,037

Calls: 2,968,049 (57%)

Puts: 2,279,988 (43%)

Current vs Prior 7-Day Avg +3.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.16% | 3.47%3.47% | 5.62%8.66% | 12.42%

Prior 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%

Current vs Prior -25.50% | -12.64%-12.64% | -7.30%-3.88% | -2.27%

Prior 7-Day Avg 4.08% | 5.59%3.62% | 6.72%6.67% | 12.74%

Current vs 7-Day Avg -47.17% | -37.90%-4.12% | -16.28%+29.89% | -2.48%

Prior 7-Day Eod 2.89% | 3.97%3.97% | 6.06%9.01% | 12.71%

Current vs 7-Day Eod -25.50% | -12.64%-12.64% | -7.30%-3.88% | -2.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.66% | 1.82%

Calls: 2.00% | 1.29%

Puts: 1.32% | 2.35%

Prior 3.08% | 2.12%

Calls: 3.39% | 2.53%

Puts: 2.76% | 1.72%

Current vs Prior -46.10% | -14.15%

Prior 7-Day Avg 2.20% | 3.45%

Calls: 2.33% | 3.20%

Puts: 2.07% | 3.71%

Current vs 7-Day Avg -24.55% | -47.30%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.00B) vs puts ($250.36M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 25% - 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 NEUTRAL

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

📈 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 691 of results (avg 3.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	20.85	21.00	$20.93	0.7%	8.9K	0.59	20.1K
$390.00	Nov 20	27.15	27.35	$27.25	0.7%	738	0.69	2.9K
$405.00	Nov 20	18.05	18.20	$18.13	0.8%	2.5K	0.54	4.1K
$392.50	Oct 30	16.60	16.75	$16.68	0.9%	1.5K	0.82	4.5K
$340.00	Oct 28	67.00	67.65	$67.33	1.0%	5	1.00	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 28	2.66	2.67	$2.67	0.4%	39.2K	0.40	205
$405.00	Nov 20	14.65	14.75	$14.70	0.7%	984	0.46	674
$400.00	Oct 28	1.20	1.21	$1.21	0.8%	67.7K	0.22	868
$420.00	Nov 20	22.75	22.95	$22.85	0.9%	208	0.60	2.0K
$385.00	Nov 13	5.35	5.40	$5.38	0.9%	387	0.24	345

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 28	0.10	0.12	$0.11	18.2%	4.6K	0.03	577
$425.00	Oct 28	0.21	0.22	$0.22	4.5%	8.1K	0.05	529
$422.50	Oct 28	0.31	0.32	$0.32	3.1%	6.3K	0.07	1.1K
$427.50	Oct 28	0.15	0.16	$0.16	6.3%	3.8K	0.04	408
$432.50	Oct 28	0.08	0.09	$0.09	11.1%	1.6K	0.02	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 28	0.35	0.36	$0.36	2.8%	13.7K	0.07	1.3K
$385.00	Oct 28	0.13	0.14	$0.14	7.1%	15.1K	0.03	3.1K
$387.50	Oct 28	0.18	0.19	$0.19	5.3%	9.2K	0.04	1.8K
$395.00	Oct 28	0.52	0.53	$0.53	1.9%	39.9K	0.11	3.4K
$390.00	Oct 28	0.25	0.26	$0.26	3.8%	30.3K	0.05	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$327.50	Oct 28	78.90	81.15	$80.03	2.8%	22	1.00	112
$330.00	Oct 28	76.45	78.35	$77.40	2.5%	40	1.00	28
$332.50	Oct 28	73.40	76.35	$74.88	3.9%	1	1.00	22
$335.00	Oct 28	71.40	73.50	$72.45	2.9%	1	1.00	125
$340.00	Oct 28	67.00	67.65	$67.33	1.0%	5	1.00	98

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$445.00	Oct 30	36.95	41.35	$39.15	11.2%	1	1.00	--
$447.50	Oct 30	39.15	43.80	$41.47	11.2%	6	1.00	--
$450.00	Oct 30	41.80	44.85	$43.33	7.0%	49	1.00	8
$452.50	Oct 28	43.50	46.95	$45.23	7.6%	30	1.00	--
$455.00	Oct 28	47.55	48.00	$47.78	0.9%	90	1.00	5

Most actively traded options today. High liquidity = easy entry/exit. 817 active (total vol 1.3M, top 103.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 28	4.95	5.05	$5.00	2.0%	103.9K	0.60	2.0K
$410.00	Oct 28	2.48	2.51	$2.50	1.2%	83.6K	0.39	2.5K
$400.00	Oct 28	8.50	8.60	$8.55	1.2%	66.6K	0.78	4.8K
$407.50	Oct 28	3.55	3.65	$3.60	2.8%	59.0K	0.49	1.2K
$402.50	Oct 28	6.60	6.70	$6.65	1.5%	47.6K	0.70	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 28	1.20	1.21	$1.21	0.8%	67.7K	0.22	868
$395.00	Oct 28	0.52	0.53	$0.53	1.9%	39.9K	0.11	3.4K
$405.00	Oct 28	2.66	2.67	$2.67	0.4%	39.2K	0.40	205
$390.00	Oct 28	0.25	0.26	$0.26	3.8%	30.3K	0.05	2.9K
$402.50	Oct 28	1.80	1.83	$1.82	1.6%	30.2K	0.30	123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 11.5%, max 17.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Oct 28	Dec 4	44.0%	37.4%	17.5%	67.3K	5.2K
$397.50	Oct 28	Nov 13	45.1%	38.9%	15.9%	18.3K	2.3K
$405.00	Oct 28	Dec 4	42.5%	37.1%	14.4%	104.0K	2.1K
$407.50	Oct 28	Nov 13	42.7%	38.2%	12.0%	59.3K	1.2K
$402.50	Oct 28	Nov 13	43.1%	38.6%	11.7%	47.8K	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$400.00	Oct 28	Dec 4	43.9%	37.4%	17.1%	68.0K	927
$397.50	Oct 28	Nov 13	45.1%	38.9%	15.9%	30.1K	552
$405.00	Oct 28	Dec 4	42.5%	37.1%	14.4%	39.3K	220
$407.50	Oct 28	Nov 13	42.7%	38.2%	12.0%	15.2K	51
$402.50	Oct 28	Nov 13	43.1%	38.6%	11.7%	30.3K	123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 0.54, avg 6.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$342.50	Nov 6	$1.33	$1.17	$1.33	98%	0.88	$341.33
$367.50	$370.00	Nov 4	$1.25	$1.25	$1.25	93%	1.00	$368.75
$327.50	$330.00	Oct 30	$1.53	$0.97	$1.53	100%	0.63	$329.03
$372.50	$375.00	Nov 4	$1.57	$0.93	$1.57	91%	0.59	$374.07
$380.00	$385.00	Dec 4	$3.12	$1.88	$3.12	73%	0.60	$383.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$442.50	$437.50	Oct 28	$3.25	$1.75	$3.25	99%	0.54	$439.25
$440.00	$437.50	Oct 30	$1.60	$0.90	$1.60	94%	0.56	$438.40
$422.50	$420.00	Nov 4	$1.07	$1.43	$1.07	73%	1.34	$421.43
$417.50	$415.00	Nov 2	$1.37	$1.13	$1.37	69%	0.82	$416.13
$415.00	$412.50	Nov 4	$1.20	$1.30	$1.20	61%	1.08	$413.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 0.72, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$415.00	Dec 4	$2.48	$2.48	$2.52	49%	0.98	$412.48
$410.00	$412.50	Nov 4	$1.14	$1.14	$1.36	53%	0.84	$411.14
$412.50	$415.00	Nov 13	$1.13	$1.13	$1.37	54%	0.82	$413.63
$407.50	$410.00	Oct 28	$1.10	$1.10	$1.40	50%	0.79	$408.60
$410.00	$412.50	Oct 30	$1.03	$1.03	$1.47	56%	0.70	$411.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$395.00	Dec 4	$2.10	$2.10	$2.90	58%	0.72	$397.90
$385.00	$380.00	Dec 4	$1.52	$1.52	$3.48	70%	0.44	$383.48
$405.00	$400.00	Nov 27	$2.25	$2.25	$2.75	54%	0.82	$402.75
$400.00	$395.00	Nov 20	$1.98	$1.98	$3.02	59%	0.66	$398.02
$390.00	$385.00	Nov 27	$1.58	$1.58	$3.42	67%	0.46	$388.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.63, cheapest $2.60)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Oct 28	Oct 30	$2.78	42.7%	42.6%
$405.00	Oct 28	Oct 30	$2.75	42.5%	42.9%
$410.00	Oct 28	Oct 30	$2.73	42.6%	43.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$407.50	Oct 28	Oct 30	$2.60	42.7%	42.6%
$402.50	Oct 28	Oct 30	$2.43	43.1%	43.2%
$405.00	Oct 28	Oct 30	$2.56	42.5%	42.9%
$410.00	Oct 28	Oct 30	$2.55	42.6%	43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 1.81% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$407.50	Oct 28	$3.60	$3.78	$7.38	$400.12	$414.88	1.81%
$405.00	Oct 28	$5.00	$2.67	$7.67	$397.33	$412.67	1.88%
$410.00	Oct 28	$2.50	$5.18	$7.68	$402.32	$417.68	1.89%
$402.50	Oct 28	$6.65	$1.82	$8.47	$394.03	$410.97	2.08%
$412.50	Oct 28	$1.68	$6.85	$8.53	$403.97	$421.03	2.09%
$400.00	Oct 28	$8.55	$1.21	$9.76	$390.24	$409.76	2.40%
$415.00	Oct 28	$1.11	$8.75	$9.86	$405.14	$424.86	2.42%
$417.50	Oct 28	$0.72	$10.48	$11.20	$406.30	$428.70	2.75%
$397.50	Oct 28	$10.65	$0.79	$11.44	$386.06	$408.94	2.81%
$407.50	Oct 30	$6.38	$6.38	$12.76	$394.74	$420.26	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.31% of stock, avg 4.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$417.50	$395.00	Oct 28	$0.72	$0.53	$1.25	$393.75	$418.75
$417.50	$397.50	Oct 28	$0.72	$0.79	$1.51	$395.99	$419.01
$415.00	$395.00	Oct 28	$1.11	$0.53	$1.64	$393.36	$416.64
$415.00	$397.50	Oct 28	$1.11	$0.79	$1.90	$395.60	$416.90
$417.50	$400.00	Oct 28	$0.72	$1.21	$1.93	$398.07	$419.43
$415.00	$400.00	Oct 28	$1.11	$1.21	$2.32	$397.68	$417.32
$412.50	$395.00	Oct 28	$1.68	$0.53	$2.21	$392.79	$414.71
$412.50	$397.50	Oct 28	$1.68	$0.79	$2.47	$395.03	$414.97
$417.50	$402.50	Oct 28	$0.72	$1.82	$2.54	$399.96	$420.04
$412.50	$400.00	Oct 28	$1.68	$1.21	$2.89	$397.11	$415.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 446 found (best R:R 0.52, avg credit $1.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
365/368	422/425	Nov 6	$0.86	$1.64	62%	0.52	$366.64	$423.36
388/390	430/432	Nov 4	$0.92	$1.58	59%	0.58	$389.08	$430.92
360/362	422/425	Nov 6	$0.81	$1.69	63%	0.48	$361.69	$423.31
388/390	422/425	Nov 4	$1.14	$1.36	50%	0.84	$388.86	$423.64
370/372	422/425	Nov 6	$0.91	$1.59	59%	0.57	$371.59	$423.41
388/390	420/422	Nov 4	$1.22	$1.28	47%	0.95	$388.78	$421.22
388/390	428/430	Nov 4	$0.98	$1.52	56%	0.64	$389.02	$428.48
378/380	422/425	Nov 6	$1.03	$1.47	54%	0.70	$378.97	$423.53
380/382	422/425	Nov 6	$1.08	$1.42	52%	0.76	$381.42	$423.58
352/355	428/430	Nov 13	$0.82	$1.68	63%	0.49	$354.18	$428.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 387 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$405.00	$410.00	Nov 27	$0.05	$4.95	9%	99.00
$410.00	$415.00	$420.00	Nov 27	$0.08	$4.92	8%	61.50
$397.50	$400.00	$402.50	Oct 30	$0.07	$2.43	11%	34.71
$425.00	$430.00	$435.00	Dec 4	$0.11	$4.89	7%	44.45
$420.00	$425.00	$430.00	Nov 20	$0.16	$4.84	9%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$425.00	$430.00	$435.00	Nov 13	$0.10	$4.90	9%	49.00
$425.00	$430.00	$435.00	Nov 20	$0.09	$4.91	8%	54.56
$380.00	$385.00	$390.00	Nov 9	$0.18	$4.82	10%	26.78
$405.00	$410.00	$415.00	Dec 4	$0.13	$4.87	8%	37.46
$407.50	$410.00	$412.50	Oct 30	$0.10	$2.40	12%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 351 found (best net $-14.38, 351 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$375.00	1:2	Nov 9	-$14.38	$5.62
$375.00	$390.00	1:2	Nov 11	-$12.12	$2.88
$415.00	$417.50	1:2	Oct 28	-$0.33	$2.17
$412.50	$415.00	1:2	Oct 28	-$0.54	$1.96
$417.50	$420.00	1:2	Oct 28	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$435.00	$422.50	1:2	Nov 4	-$7.46	$5.04
$400.00	$397.50	1:2	Oct 28	-$0.37	$2.13
$397.50	$395.00	1:2	Oct 28	-$0.27	$2.23
$395.00	$392.50	1:2	Oct 28	-$0.19	$2.31
$340.00	$330.00	1:2	Nov 9	-$0.19	$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.82%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$410.00	Dec 4	$19.65	0.51	0.7%	4.82%	5.48%	382	123
$415.00	Dec 4	$17.20	0.47	1.9%	4.22%	6.11%	120	797
$420.00	Dec 4	$15.20	0.43	3.1%	3.73%	6.84%	223	416
$425.00	Dec 4	$13.30	0.39	4.3%	3.27%	7.60%	160	139
$430.00	Dec 4	$11.60	0.36	5.6%	2.85%	8.41%	136	109
$435.00	Dec 4	$10.00	0.32	6.8%	2.46%	9.25%	166	111
$410.00	Nov 27	$17.20	0.50	0.7%	4.22%	4.88%	2.5K	1.2K
$415.00	Nov 27	$14.90	0.46	1.9%	3.66%	5.54%	170	707
$420.00	Nov 27	$12.85	0.42	3.1%	3.15%	6.27%	523	1.0K
$440.00	Dec 4	$8.65	0.29	8.0%	2.12%	10.14%	117	199

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 970,886

Total Puts 625,564

Put/Call Ratio 0.64

Net Difference 345,322

Prior's Put/Call Breakdown

Total Calls 1,631,478

Total Puts 1,400,462

Put/Call Ratio 0.86

Net Difference 231,016

Prior 7-Day Put/Call Summary

Total Calls 8,121,586

Total Puts 6,315,649

Average Put/Call Ratio 0.78

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