TSLA - Options Database

TSLA

TESLA INC

$393.72 +5.78%

(10/26 14:00) ◀

Monday, October 26, 2026 (3:00pm)

▶ (10/26 15:14)

◀ 10/26 15:00 ▶

Option Volume

Detail

ℹ

Current (10/26 3:00pm) 2,706,661

Calls: 1,477,081 (55%)

Puts: 1,229,580 (45%)

Prior (10/23) 2,417,034

Calls: 1,241,238 (51%)

Puts: 1,175,796 (49%)

Current vs Prior +11.98%

Calls: +19.00% (Calls)

Puts: +4.57% (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 +71.76%

Calls: +70.51%

Puts: +73.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 3:00pm) $1.05B

Calls: $732.86M (70%)

Puts: $312.37M (30%)

Prior (10/23) $707.29M

Calls: $409.28M (58%)

Puts: $298.01M (42%)

Current vs Prior +47.78%

Calls: +79.06%

Puts: +4.82%

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 +42.39%

Calls: +68.57%

Puts: +4.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 3:00pm) 0.83

Prior (10/23) 0.95

Current vs Prior -12.12%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +10.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 3:00pm) 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 0.84% | 2.98%4.06% | 6.14%9.09% | 12.75%

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

Current vs Prior -7.35% | +15.86%+347.29% | +26.43%-1.40% | -2.80%

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

Current vs 7-Day Avg -80.70% | -41.04%-6.83% | -13.99%+31.60% | +0.16%

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

Current vs 7-Day Eod -7.35% | +15.86%+433.83% | +29.66%-0.34% | -1.98%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.23% | 2.12%

Calls: 4.88% | 2.53%

Puts: 3.59% | 1.72%

Prior 2.90% | 2.09%

Calls: 3.87% | 2.04%

Puts: 1.92% | 2.15%

Current vs Prior +45.86% | +1.44%

Prior 7-Day Avg 1.95% | 3.49%

Calls: 1.98% | 3.05%

Puts: 1.91% | 3.95%

Current vs 7-Day Avg +117.40% | -39.33%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($732.86M).

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

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
10:35	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 689 of results (avg 4.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Oct 28	1.45	1.46	$1.46	0.7%	13.3K	0.20	367
$385.00	Nov 6	16.65	16.80	$16.73	0.9%	812	0.64	1.6K
$377.50	Nov 20	26.65	26.90	$26.78	0.9%	97	0.68	541
$350.00	Nov 20	47.95	48.40	$48.18	0.9%	212	0.86	5.9K
$387.50	Nov 6	15.10	15.25	$15.18	1.0%	402	0.60	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	10.15	10.25	$10.20	1.0%	4.7K	0.35	7.4K
$405.00	Nov 13	20.00	20.20	$20.10	1.0%	87	0.60	87
$395.00	Nov 13	14.35	14.50	$14.43	1.0%	479	0.49	67
$390.00	Nov 20	14.15	14.30	$14.23	1.1%	2.4K	0.44	2.9K
$405.00	Nov 20	22.05	22.30	$22.18	1.1%	118	0.58	635

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Oct 26	0.09	0.10	$0.10	10.0%	187.3K	0.08	1.2K
$395.00	Oct 26	0.40	0.42	$0.41	4.9%	222.9K	0.29	1.9K
$430.00	Oct 28	0.10	0.12	$0.11	18.2%	673	0.02	145
$422.50	Oct 28	0.19	0.20	$0.20	5.0%	1.2K	0.03	193
$417.50	Oct 28	0.31	0.33	$0.32	6.3%	1.8K	0.05	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 26	0.06	0.07	$0.07	14.3%	159.1K	0.06	331
$392.50	Oct 26	0.35	0.38	$0.37	8.1%	171.7K	0.27	194
$367.50	Oct 28	0.23	0.24	$0.24	4.2%	2.0K	0.04	676
$370.00	Oct 28	0.30	0.32	$0.31	6.5%	3.4K	0.05	1.2K
$362.50	Oct 28	0.14	0.15	$0.15	6.7%	509	0.02	244

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 404 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 28	77.65	80.95	$79.30	4.2%	28	1.00	14
$317.50	Oct 28	75.40	80.35	$77.88	6.4%	--	1.00	16
$320.00	Oct 28	73.55	75.35	$74.45	2.4%	--	1.00	10
$322.50	Oct 28	69.40	72.90	$71.15	4.9%	--	1.00	29
$325.00	Oct 28	68.10	72.50	$70.30	6.3%	1	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Oct 26	7.80	8.90	$8.35	13.2%	882	1.00	20
$405.00	Oct 26	10.40	11.40	$10.90	9.2%	289	1.00	23
$407.50	Oct 26	12.55	13.85	$13.20	9.8%	67	1.00	1
$410.00	Oct 26	13.90	16.40	$15.15	16.5%	73	1.00	4
$412.50	Oct 26	17.40	18.90	$18.15	8.3%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 886 active (total vol 2.4M, top 222.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 26	0.40	0.42	$0.41	4.9%	222.9K	0.29	1.9K
$400.00	Oct 26	0.03	0.04	$0.04	25.0%	211.7K	0.03	4.2K
$397.50	Oct 26	0.09	0.10	$0.10	10.0%	187.3K	0.08	1.2K
$392.50	Oct 26	1.60	1.68	$1.64	4.9%	69.8K	0.73	1.8K
$390.00	Oct 26	3.70	4.10	$3.90	10.3%	61.3K	0.94	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 26	0.35	0.38	$0.37	8.1%	171.7K	0.27	194
$395.00	Oct 26	1.64	1.70	$1.67	3.6%	163.0K	0.70	168
$390.00	Oct 26	0.06	0.07	$0.07	14.3%	159.1K	0.06	331
$385.00	Oct 26	0.01	0.02	$0.02	50.0%	82.1K	0.01	1.0K
$387.50	Oct 26	0.01	0.02	$0.02	50.0%	57.6K	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 20.2%, max 28.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 26	Dec 4	49.0%	38.1%	28.8%	223.0K	2.0K
$392.50	Oct 26	Nov 6	46.2%	41.0%	12.6%	70.6K	1.9K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$395.00	Oct 26	Dec 4	48.2%	38.0%	26.8%	163.1K	168
$392.50	Oct 26	Nov 6	46.2%	41.0%	12.6%	173.6K	205

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 4.00, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Oct 28	$0.85	$1.65	$0.85	100%	1.94	$323.35
$345.00	$347.50	Oct 30	$1.28	$1.22	$1.28	98%	0.95	$346.28
$320.00	$322.50	Oct 30	$1.40	$1.10	$1.40	100%	0.79	$321.40
$315.00	$317.50	Oct 28	$1.42	$1.08	$1.42	100%	0.76	$316.42
$360.00	$365.00	Dec 4	$2.87	$2.13	$2.87	78%	0.74	$362.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$427.50	$425.00	Oct 28	$0.50	$2.00	$0.50	98%	4.00	$427.00
$465.00	$460.00	Nov 20	$3.12	$1.88	$3.12	91%	0.60	$461.88
$412.50	$410.00	Nov 4	$0.57	$1.93	$0.57	75%	3.39	$411.93
$450.00	$447.50	Oct 30	$1.55	$0.95	$1.55	100%	0.61	$448.45
$425.00	$420.00	Nov 6	$3.18	$1.82	$3.18	84%	0.57	$421.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 1.29, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Dec 4	$2.82	$2.82	$2.18	48%	1.29	$397.82
$395.00	$397.50	Nov 4	$1.28	$1.28	$1.22	50%	1.05	$396.28
$395.00	$397.50	Oct 26	$0.31	$0.31	$2.19	70%	0.14	$395.31
$395.00	$397.50	Oct 28	$1.10	$1.10	$1.40	53%	0.79	$396.10
$395.00	$397.50	Nov 2	$1.18	$1.18	$1.32	51%	0.89	$396.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Dec 4	$1.32	$1.32	$3.68	74%	0.36	$363.68
$375.00	$370.00	Nov 9	$1.25	$1.25	$3.75	74%	0.33	$373.75
$390.00	$385.00	Dec 4	$2.23	$2.23	$2.77	56%	0.81	$387.77
$390.00	$385.00	Nov 9	$2.12	$2.12	$2.88	57%	0.74	$387.88
$330.00	$325.00	Nov 9	$0.26	$0.26	$4.74	96%	0.05	$329.74

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 0.51% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$392.50	Oct 26	$1.64	$0.37	$2.01	$390.49	$394.51	0.51%
$395.00	Oct 26	$0.41	$1.67	$2.08	$392.92	$397.08	0.53%
$397.50	Oct 26	$0.10	$3.80	$3.90	$393.60	$401.40	0.99%
$390.00	Oct 26	$3.90	$0.07	$3.97	$386.03	$393.97	1.01%
$400.00	Oct 26	$0.04	$6.18	$6.22	$393.78	$406.22	1.58%
$387.50	Oct 26	$6.38	$0.02	$6.40	$381.10	$393.90	1.63%
$402.50	Oct 26	$0.02	$8.35	$8.37	$394.13	$410.87	2.13%
$385.00	Oct 26	$8.85	$0.02	$8.87	$376.13	$393.87	2.25%
$395.00	Oct 28	$4.65	$5.80	$10.45	$384.55	$405.45	2.65%
$392.50	Oct 28	$5.93	$4.58	$10.51	$381.99	$403.01	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.04% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$397.50	$390.00	Oct 26	$0.10	$0.07	$0.17	$389.83	$397.67
$397.50	$392.50	Oct 26	$0.10	$0.37	$0.47	$392.03	$397.97
$395.00	$390.00	Oct 26	$0.41	$0.07	$0.48	$389.52	$395.48
$395.00	$392.50	Oct 26	$0.41	$0.37	$0.78	$391.72	$395.78
$405.00	$382.50	Oct 28	$1.46	$1.49	$2.95	$379.55	$407.95
$405.00	$385.00	Oct 28	$1.46	$2.03	$3.49	$381.51	$408.49
$402.50	$382.50	Oct 28	$1.98	$1.49	$3.47	$379.03	$405.97
$402.50	$385.00	Oct 28	$1.98	$2.03	$4.01	$380.99	$406.51
$405.00	$387.50	Oct 28	$1.46	$2.70	$4.16	$383.34	$409.16
$400.00	$382.50	Oct 28	$2.68	$1.49	$4.17	$378.33	$404.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 516 found (best R:R 0.33, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	415/418	Nov 4	$0.62	$1.88	72%	0.33	$351.88	$415.62
352/355	415/418	Nov 4	$0.64	$1.86	71%	0.34	$354.36	$415.64
370/372	415/418	Nov 4	$0.94	$1.56	59%	0.60	$371.56	$415.94
355/358	415/418	Nov 4	$0.66	$1.84	70%	0.36	$356.84	$415.66
360/362	415/418	Nov 4	$0.73	$1.77	67%	0.41	$361.77	$415.73
365/368	415/418	Nov 4	$0.82	$1.68	63%	0.49	$366.68	$415.82
358/360	415/418	Nov 4	$0.69	$1.81	68%	0.38	$359.31	$415.69
362/365	415/418	Nov 4	$0.77	$1.73	65%	0.45	$364.23	$415.77
350/352	405/408	Nov 4	$0.92	$1.58	59%	0.58	$351.58	$405.92
352/355	405/408	Nov 4	$0.94	$1.56	58%	0.60	$354.06	$405.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 402 found (best R:R 2.01, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.50	$395.00	$397.50	Oct 26	$0.92	$1.58	65%	1.72
$387.50	$390.00	$392.50	Oct 26	$0.22	$2.28	26%	10.36
$395.00	$397.50	$400.00	Oct 26	$0.25	$2.25	27%	9.00
$420.00	$425.00	$430.00	Dec 4	$0.05	$4.95	6%	99.00
$390.00	$392.50	$395.00	Oct 26	$1.03	$1.47	64%	1.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.50	$395.00	$397.50	Oct 26	$0.83	$1.67	64%	2.01
$400.00	$405.00	$410.00	Nov 13	$0.11	$4.89	10%	44.45
$400.00	$405.00	$410.00	Nov 20	$0.09	$4.91	9%	54.56
$390.00	$392.50	$395.00	Oct 26	$1.00	$1.50	64%	1.50
$385.00	$390.00	$395.00	Nov 9	$0.23	$4.77	13%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 390 found (best net $-1.42, 382 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$387.50	$390.00	1:2	Oct 26	-$1.42	$1.08
$400.00	$402.50	1:2	Oct 26	$0.00	$2.50
$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	-$1.42	$1.08
$330.00	$325.00	1:2	Nov 9	-$0.11	$4.89
$385.00	$382.50	1:2	Oct 26	$0.00	$2.50
$387.50	$385.00	1:2	Oct 26	-$0.02	$2.48
$380.00	$377.50	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 5.17%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Dec 4	$20.35	0.52	0.3%	5.17%	5.49%	114	62
$400.00	Dec 4	$18.00	0.48	1.6%	4.57%	6.17%	623	132
$405.00	Dec 4	$15.80	0.45	2.9%	4.01%	6.88%	52	137
$410.00	Dec 4	$13.85	0.41	4.1%	3.52%	7.65%	64	72
$415.00	Dec 4	$12.05	0.37	5.4%	3.06%	8.47%	67	776
$420.00	Dec 4	$10.45	0.34	6.7%	2.65%	9.33%	361	142
$395.00	Nov 27	$18.15	0.51	0.3%	4.61%	4.93%	2.4K	279
$400.00	Nov 27	$15.80	0.47	1.6%	4.01%	5.61%	1.8K	1.4K
$405.00	Nov 27	$13.65	0.43	2.9%	3.47%	6.33%	164	244
$425.00	Dec 4	$9.05	0.30	7.9%	2.30%	10.24%	159	38

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 1,477,081

Total Puts 1,229,580

Put/Call Ratio 0.83

Net Difference 247,501

Prior's Put/Call Breakdown

Total Calls 1,241,238

Total Puts 1,175,796

Put/Call Ratio 0.95

Net Difference 65,442

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