TSLA - Options Database

TSLA

TESLA INC

$396.03 +6.40%

(10/26 13:00) ◀

Monday, October 26, 2026 (2:00pm)

▶ (10/26 15:00)

◀ 10/26 14:00 ▶

Option Volume

Detail

ℹ

Current (10/26 2:00pm) 2,442,693

Calls: 1,348,703 (55%)

Puts: 1,093,990 (45%)

Prior (10/23) 2,227,656

Calls: 1,154,091 (52%)

Puts: 1,073,565 (48%)

Current vs Prior +9.65%

Calls: +16.86% (Calls)

Puts: +1.90% (Puts)

Prior 7-Day Total 11,030,898

Calls: 6,063,987 (55%)

Puts: 4,966,911 (45%)

Prior 7-Day Average 1,575,842

Calls: 866,283 (55%)

Puts: 709,558 (45%)

Current vs Prior 7-Day Avg +55.01%

Calls: +55.69%

Puts: +54.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 2:00pm) $1.03B

Calls: $796.95M (78%)

Puts: $229.18M (22%)

Prior (10/23) $670.99M

Calls: $399.71M (60%)

Puts: $271.27M (40%)

Current vs Prior +52.93%

Calls: +99.38%

Puts: -15.52%

Prior 7-Day Total $5.14B

Calls: $3.04B (59%)

Puts: $2.10B (41%)

Prior 7-Day Average $734.05M

Calls: $434.76M (59%)

Puts: $299.29M (41%)

Current vs Prior 7-Day Avg +39.79%

Calls: +83.31%

Puts: -23.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 2:00pm) 0.81

Prior (10/23) 0.93

Current vs Prior -12.80%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +7.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 2:00pm) 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 38,288,096

Calls: 21,537,679 (56%)

Puts: 16,750,417 (44%)

Prior 7-Day Average 5,469,728

Calls: 3,076,811 (56%)

Puts: 2,392,916 (44%)

Current vs Prior 7-Day Avg -2.79%

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 0.92% | 3.01%4.09% | 6.20%9.14% | 12.78%

Prior 0.91% | 2.57%0.91% | 4.86%9.22% | 13.11%

Current vs Prior +1.85% | +16.95%+350.80% | +27.62%-0.94% | -2.51%

Prior 7-Day Avg 4.36% | 5.05%4.36% | 7.14%6.91% | 12.72%

Current vs 7-Day Avg -78.79% | -40.49%-6.10% | -13.18%+32.23% | +0.47%

Prior 7-Day Eod 0.91% | 2.57%0.76% | 4.74%9.12% | 13.00%

Current vs 7-Day Eod +1.85% | +16.95%+438.02% | +30.88%+0.13% | -1.68%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.55% | 2.52%

Calls: 3.59% | 2.55%

Puts: 3.52% | 2.49%

Prior 2.90% | 2.09%

Calls: 3.87% | 2.04%

Puts: 1.92% | 2.15%

Current vs Prior +22.41% | +20.57%

Prior 7-Day Avg 1.95% | 3.49%

Calls: 1.98% | 3.05%

Puts: 1.91% | 3.95%

Current vs 7-Day Avg +82.45% | -27.88%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($796.95M) vs puts ($229.18M). Elevated premium activity with dollar volume up 53% vs prior.

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 NEUTRAL

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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 683 of results (avg 4.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 30	18.30	18.45	$18.38	0.8%	3.9K	0.81	7.1K
$395.00	Nov 20	17.85	18.00	$17.93	0.8%	1.7K	0.53	2.9K
$382.50	Oct 30	16.30	16.45	$16.38	0.9%	1.5K	0.77	5.3K
$380.00	Nov 20	26.65	26.90	$26.78	0.9%	1.8K	0.67	10.0K
$390.00	Nov 20	20.50	20.70	$20.60	1.0%	2.1K	0.58	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Nov 13	18.80	18.95	$18.88	0.8%	83	0.58	87
$415.00	Nov 20	27.25	27.50	$27.38	0.9%	19	0.65	682
$410.00	Nov 20	23.95	24.20	$24.08	1.0%	583	0.60	1.3K
$400.00	Nov 20	18.15	18.35	$18.25	1.1%	912	0.51	4.9K
$395.00	Nov 13	13.40	13.55	$13.48	1.1%	438	0.47	67

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.42, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 26	0.14	0.15	$0.15	6.7%	200.7K	0.10	4.2K
$397.50	Oct 26	0.50	0.52	$0.51	3.9%	166.7K	0.30	1.2K
$430.00	Oct 28	0.12	0.14	$0.13	15.4%	607	0.02	145
$422.50	Oct 28	0.26	0.28	$0.27	7.4%	1.1K	0.04	193
$425.00	Oct 28	0.20	0.22	$0.21	9.5%	749	0.04	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 26	0.16	0.17	$0.17	5.9%	133.9K	0.12	194
$390.00	Oct 26	0.05	0.06	$0.06	16.7%	146.4K	0.04	331
$395.00	Oct 26	0.63	0.65	$0.64	3.1%	140.1K	0.35	168
$367.50	Oct 28	0.20	0.22	$0.21	9.5%	1.9K	0.03	676
$370.00	Oct 28	0.26	0.28	$0.27	7.4%	2.9K	0.04	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 396 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$317.50	Oct 26	76.00	79.70	$77.85	4.8%	3	1.00	4
$320.00	Oct 26	75.10	76.70	$75.90	2.1%	2	1.00	4
$325.00	Oct 26	70.10	71.70	$70.90	2.3%	1	1.00	3
$327.50	Oct 26	67.60	69.05	$68.32	2.1%	12	1.00	2
$330.00	Oct 26	65.60	66.60	$66.10	1.5%	35	1.00	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$427.50	Oct 28	30.05	34.35	$32.20	13.4%	2	1.00	--
$430.00	Oct 28	33.15	36.40	$34.78	9.3%	2	1.00	2
$435.00	Oct 28	37.15	42.40	$39.78	13.2%	1	1.00	--
$440.00	Oct 28	43.15	46.05	$44.60	6.5%	4	1.00	--
$445.00	Oct 28	46.45	50.65	$48.55	8.7%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 874 active (total vol 2.2M, top 200.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 26	0.14	0.15	$0.15	6.7%	200.7K	0.10	4.2K
$395.00	Oct 26	1.64	1.70	$1.67	3.6%	185.8K	0.65	1.9K
$397.50	Oct 26	0.50	0.52	$0.51	3.9%	166.7K	0.30	1.2K
$392.50	Oct 26	3.60	3.85	$3.73	6.7%	64.8K	0.88	1.8K
$390.00	Oct 26	6.00	6.30	$6.15	4.9%	60.1K	0.95	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 26	0.05	0.06	$0.06	16.7%	146.4K	0.04	331
$395.00	Oct 26	0.63	0.65	$0.64	3.1%	140.1K	0.35	168
$392.50	Oct 26	0.16	0.17	$0.17	5.9%	133.9K	0.12	194
$385.00	Oct 26	0.02	0.03	$0.03	33.3%	79.4K	0.01	1.0K
$387.50	Oct 26	0.02	0.03	$0.03	33.3%	56.0K	0.02	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 7.0%, max 13.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 26	Dec 4	42.9%	37.9%	13.1%	185.9K	2.0K
$397.50	Oct 26	Nov 6	43.3%	42.9%	1.0%	167.3K	1.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 26	Dec 4	42.9%	37.9%	13.1%	140.1K	168
$397.50	Oct 26	Nov 6	43.3%	42.9%	1.0%	29.0K	91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 0.72, avg 6.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$360.00	Dec 4	$2.90	$2.10	$2.90	81%	0.72	$357.90
$352.50	$355.00	Nov 6	$1.58	$0.92	$1.58	92%	0.58	$354.08
$357.50	$360.00	Nov 4	$1.62	$0.88	$1.62	92%	0.54	$359.12
$362.50	$365.00	Nov 6	$1.57	$0.93	$1.57	88%	0.59	$364.07
$380.00	$385.00	Nov 9	$2.93	$2.07	$2.93	71%	0.71	$382.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$410.00	$407.50	Nov 2	$1.05	$1.45	$1.05	73%	1.38	$408.95
$420.00	$415.00	Nov 27	$2.72	$2.28	$2.72	67%	0.84	$417.28
$420.00	$417.50	Nov 2	$1.57	$0.93	$1.57	85%	0.59	$418.43
$415.00	$412.50	Oct 30	$1.55	$0.95	$1.55	83%	0.61	$413.45
$410.00	$405.00	Dec 4	$2.40	$2.60	$2.40	58%	1.08	$407.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 0.90, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$397.50	$400.00	Oct 26	$0.36	$0.36	$2.14	70%	0.17	$397.86
$397.50	$400.00	Nov 2	$1.17	$1.17	$1.33	52%	0.88	$398.67
$400.00	$402.50	Oct 28	$0.87	$0.87	$1.63	61%	0.53	$400.87
$400.00	$402.50	Oct 30	$1.00	$1.00	$1.50	57%	0.67	$401.00
$402.50	$405.00	Nov 6	$1.03	$1.03	$1.47	57%	0.70	$403.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$390.00	Dec 4	$2.37	$2.37	$2.63	54%	0.90	$392.63
$370.00	$365.00	Dec 4	$1.40	$1.40	$3.60	72%	0.39	$368.60
$380.00	$375.00	Dec 4	$1.75	$1.75	$3.25	65%	0.54	$378.25
$390.00	$385.00	Dec 4	$2.13	$2.13	$2.87	58%	0.74	$387.87
$385.00	$380.00	Nov 27	$1.88	$1.88	$3.12	62%	0.60	$383.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.16, cheapest $4.11)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Oct 26	Oct 28	$4.21	42.9%	44.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$395.00	Oct 26	Oct 28	$4.11	42.9%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 0.58% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$395.00	Oct 26	$1.67	$0.64	$2.31	$392.69	$397.31	0.58%
$397.50	Oct 26	$0.51	$1.99	$2.50	$395.00	$400.00	0.63%
$392.50	Oct 26	$3.73	$0.17	$3.90	$388.60	$396.40	0.98%
$400.00	Oct 26	$0.15	$4.08	$4.23	$395.77	$404.23	1.07%
$390.00	Oct 26	$6.15	$0.06	$6.21	$383.79	$396.21	1.57%
$402.50	Oct 26	$0.05	$6.48	$6.53	$395.97	$409.03	1.65%
$387.50	Oct 26	$8.73	$0.03	$8.76	$378.74	$396.26	2.21%
$405.00	Oct 26	$0.03	$9.15	$9.18	$395.82	$414.18	2.32%
$395.00	Oct 28	$5.88	$4.75	$10.63	$384.37	$405.63	2.68%
$397.50	Oct 28	$4.63	$6.03	$10.66	$386.84	$408.16	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.08% of stock, avg 4.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$400.00	$392.50	Oct 26	$0.15	$0.17	$0.32	$392.18	$400.32
$397.50	$392.50	Oct 26	$0.51	$0.17	$0.68	$391.82	$398.18
$400.00	$395.00	Oct 26	$0.15	$0.64	$0.79	$394.21	$400.79
$397.50	$395.00	Oct 26	$0.51	$0.64	$1.15	$393.85	$398.65
$407.50	$385.00	Oct 28	$1.49	$1.62	$3.11	$381.89	$410.61
$405.00	$385.00	Oct 28	$2.03	$1.62	$3.65	$381.35	$408.65
$407.50	$387.50	Oct 28	$1.49	$2.17	$3.66	$383.84	$411.16
$405.00	$387.50	Oct 28	$2.03	$2.17	$4.20	$383.30	$409.20
$402.50	$385.00	Oct 28	$2.71	$1.62	$4.33	$380.67	$406.83
$407.50	$390.00	Oct 28	$1.49	$2.88	$4.37	$385.63	$411.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 530 found (best R:R 0.31, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	418/420	Nov 4	$0.59	$1.91	72%	0.31	$351.91	$418.09
350/352	415/418	Nov 4	$0.66	$1.84	69%	0.36	$351.84	$415.66
358/360	418/420	Nov 4	$0.66	$1.84	69%	0.36	$359.34	$418.16
350/352	410/412	Nov 4	$0.81	$1.69	63%	0.48	$351.69	$410.81
385/388	420/422	Oct 30	$0.96	$1.54	57%	0.62	$386.54	$420.96
358/360	415/418	Nov 4	$0.73	$1.77	66%	0.41	$359.27	$415.73
385/388	418/420	Oct 30	$1.02	$1.48	54%	0.69	$386.48	$418.52
365/368	418/420	Nov 4	$0.77	$1.73	64%	0.45	$366.73	$418.27
362/365	420/422	Oct 30	$0.32	$2.18	82%	0.15	$364.68	$420.32
360/362	415/418	Nov 2	$0.56	$1.94	73%	0.29	$361.94	$415.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$405.00	$410.00	Dec 4	$0.08	$4.92	7%	61.50
$395.00	$397.50	$400.00	Oct 26	$0.80	$1.70	55%	2.13
$397.50	$400.00	$402.50	Oct 26	$0.26	$2.24	26%	8.62
$392.50	$395.00	$397.50	Oct 26	$0.90	$1.60	59%	1.78
$370.00	$375.00	$380.00	Nov 13	$0.13	$4.87	9%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$405.00	$410.00	Nov 13	$0.11	$4.89	11%	44.45
$395.00	$397.50	$400.00	Oct 26	$0.74	$1.76	55%	2.38
$410.00	$415.00	$420.00	Nov 20	$0.07	$4.93	8%	70.43
$390.00	$395.00	$400.00	Nov 9	$0.21	$4.79	13%	22.81
$365.00	$370.00	$375.00	Nov 9	$0.10	$4.90	8%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 381 found (best net $-1.31, 373 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$392.50	1:2	Oct 26	-$1.31	$1.19
$402.50	$405.00	1:2	Oct 26	-$0.01	$2.49
$405.00	$407.50	1:2	Oct 26	-$0.01	$2.49
$417.50	$420.00	1:2	Oct 26	$0.00	$2.50
$407.50	$410.00	1:2	Oct 26	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$402.50	$400.00	1:2	Oct 26	-$1.68	$0.82
$390.00	$387.50	1:2	Oct 26	$0.00	$2.50
$385.00	$382.50	1:2	Oct 26	-$0.01	$2.49
$382.50	$380.00	1:2	Oct 26	$0.00	$2.50
$387.50	$385.00	1:2	Oct 26	-$0.03	$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.28%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$405.00	Dec 4	$16.95	0.46	2.3%	4.28%	6.54%	45	137
$400.00	Dec 4	$18.95	0.50	1.0%	4.78%	5.79%	604	132
$410.00	Dec 4	$14.90	0.42	3.5%	3.76%	7.29%	59	72
$415.00	Dec 4	$13.00	0.39	4.8%	3.28%	8.07%	57	776
$420.00	Dec 4	$11.35	0.35	6.0%	2.87%	8.92%	342	142
$425.00	Dec 4	$9.85	0.32	7.3%	2.49%	9.80%	154	38
$400.00	Nov 27	$17.10	0.49	1.0%	4.32%	5.32%	1.7K	1.4K
$405.00	Nov 27	$14.85	0.45	2.3%	3.75%	6.01%	155	244
$410.00	Nov 27	$12.80	0.41	3.5%	3.23%	6.76%	233	1.2K
$430.00	Dec 4	$8.50	0.29	8.6%	2.15%	10.72%	98	23

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 1,348,703

Total Puts 1,093,990

Put/Call Ratio 0.81

Net Difference 254,713

Prior's Put/Call Breakdown

Total Calls 1,154,091

Total Puts 1,073,565

Put/Call Ratio 0.93

Net Difference 80,526

Prior 7-Day Put/Call Summary

Total Calls 6,063,987

Total Puts 4,966,911

Average Put/Call Ratio 0.76

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