TSLA - Options Database

TSLA

TESLA INC

$391.62 +5.21%

$391.21 (-0.10%)🌙

as of 10/26 04:00 PM

(10/26 15:18) ◀

Monday, October 26, 2026 (4:00pm)

▶ (10/26 18:08)

◀ 10/26 16:00 ▶

Option Volume

Detail

ℹ

Current (10/26 4:00pm) 3,030,672

Calls: 1,630,413 (54%)

Puts: 1,400,259 (46%)

Prior (10/23) 2,417,034

Calls: 1,241,238 (51%)

Puts: 1,175,796 (49%)

Current vs Prior +25.39%

Calls: +31.35% (Calls)

Puts: +19.09% (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 +92.32%

Calls: +88.21%

Puts: +97.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26 4:00pm) $1.16B

Calls: $701.85M (61%)

Puts: $455.64M (39%)

Prior (10/23) $707.29M

Calls: $409.28M (58%)

Puts: $298.01M (42%)

Current vs Prior +63.65%

Calls: +71.48%

Puts: +52.89%

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 +57.69%

Calls: +61.43%

Puts: +52.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26 4:00pm) 0.86

Prior (10/23) 0.95

Current vs Prior -9.34%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +13.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/26 4:00pm) 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 0.65% | 2.89%3.97% | 6.06%9.01% | 12.71%

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

Current vs Prior +218.83% | +54.42%+337.59% | +24.85%-2.29% | -3.06%

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

Current vs 7-Day Avg -33.59% | -21.43%-8.85% | -15.06%+30.42% | -0.10%

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

Current vs 7-Day Eod +218.83% | +54.42%+422.25% | +28.04%-1.23% | -2.24%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.08% | 2.12%

Calls: 3.39% | 2.53%

Puts: 2.76% | 1.72%

Prior 2.90% | 2.09%

Calls: 3.87% | 2.04%

Puts: 1.92% | 2.15%

Current vs Prior +6.21% | +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 +58.30% | -39.33%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($701.85M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (58% higher). Volume explosion - 92% above 7-day average (3,030,672 vs avg 1,575,842).

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 565 of results (avg 4.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 30	3.80	3.85	$3.83	1.3%	30.9K	0.33	13.1K
$390.00	Nov 20	17.65	17.90	$17.77	1.4%	2.7K	0.54	3.0K
$400.00	Nov 20	13.00	13.20	$13.10	1.5%	10.7K	0.44	15.7K
$350.00	Nov 27	47.00	47.75	$47.38	1.6%	15	0.84	117
$395.00	Nov 20	15.20	15.45	$15.33	1.6%	2.6K	0.49	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	20.20	20.40	$20.30	1.0%	1.4K	0.56	4.9K
$390.00	Nov 13	12.75	12.90	$12.83	1.2%	1.5K	0.46	125
$390.00	Nov 27	16.30	16.50	$16.40	1.2%	891	0.46	98
$385.00	Oct 28	2.40	2.43	$2.42	1.2%	12.5K	0.30	1.3K
$395.00	Nov 27	18.80	19.05	$18.93	1.3%	380	0.51	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.41, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$417.50	Oct 28	0.21	0.22	$0.22	4.5%	2.1K	0.04	185
$415.00	Oct 28	0.27	0.28	$0.28	3.6%	3.4K	0.05	360
$425.00	Oct 28	0.11	0.13	$0.12	16.7%	1.1K	0.02	242
$412.50	Oct 28	0.37	0.39	$0.38	5.3%	2.6K	0.07	127
$422.50	Oct 28	0.14	0.15	$0.15	6.7%	1.4K	0.03	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Oct 28	0.26	0.28	$0.27	7.4%	2.7K	0.04	676
$360.00	Oct 28	0.12	0.14	$0.13	15.4%	1.7K	0.02	906
$365.00	Oct 28	0.20	0.21	$0.21	4.8%	1.9K	0.03	703
$362.50	Oct 28	0.16	0.17	$0.17	5.9%	598	0.03	244
$372.50	Oct 28	0.47	0.50	$0.49	6.1%	3.2K	0.08	514

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 412 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 26	72.75	80.15	$76.45	9.7%	30	1.00	30
$317.50	Oct 26	70.25	77.70	$73.97	10.1%	3	1.00	4
$320.00	Oct 26	68.15	75.15	$71.65	9.8%	10	1.00	4
$322.50	Oct 26	65.25	72.65	$68.95	10.7%	8	1.00	3
$325.00	Oct 26	62.75	70.15	$66.45	11.1%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 26	0.62	1.13	$0.88	58.0%	216.9K	1.00	194
$395.00	Oct 26	2.75	3.75	$3.25	30.8%	177.9K	1.00	168
$397.50	Oct 26	4.20	6.40	$5.30	41.5%	32.5K	1.00	86
$400.00	Oct 26	7.90	9.10	$8.50	14.1%	7.1K	1.00	141
$402.50	Oct 26	10.15	13.30	$11.73	26.9%	926	1.00	20

Most actively traded options today. High liquidity = easy entry/exit. 888 active (total vol 2.6M, top 262.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 26	0.00	0.01	$0.01	100.0%	262.0K	0.01	1.9K
$400.00	Oct 26	0.00	0.01	$0.01	100.0%	219.8K	0.01	4.2K
$397.50	Oct 26	0.00	0.01	$0.01	100.0%	203.8K	0.01	1.2K
$390.00	Oct 26	1.30	2.05	$1.67	44.9%	63.8K	0.99	2.3K
$402.50	Oct 26	0.00	0.01	$0.01	100.0%	45.5K	0.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 26	0.62	1.13	$0.88	58.0%	216.9K	1.00	194
$390.00	Oct 26	0.00	0.01	$0.01	100.0%	188.8K	0.02	331
$395.00	Oct 26	2.75	3.75	$3.25	30.8%	177.9K	1.00	168
$385.00	Oct 26	0.00	0.01	$0.01	100.0%	82.8K	0.01	1.0K
$387.50	Oct 26	0.00	0.01	$0.01	100.0%	59.8K	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. 1 strikes (avg 2.5%, max 2.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$392.50	Oct 28	Nov 6	43.6%	42.5%	2.5%	10.0K	998

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 1.43, avg 5.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$342.50	Oct 26	$1.03	$1.47	$1.03	100%	1.43	$341.03
$355.00	$360.00	Dec 4	$2.67	$2.33	$2.67	79%	0.87	$357.67
$360.00	$362.50	Oct 26	$1.37	$1.13	$1.37	100%	0.82	$361.37
$342.50	$345.00	Oct 30	$1.40	$1.10	$1.40	99%	0.79	$343.90
$380.00	$385.00	Nov 9	$2.17	$2.83	$2.17	66%	1.30	$382.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$417.50	$415.00	Oct 26	$1.22	$1.28	$1.22	100%	1.05	$416.28
$455.00	$452.50	Oct 26	$1.22	$1.28	$1.22	100%	1.05	$453.78
$440.00	$435.00	Nov 20	$3.00	$2.00	$3.00	85%	0.67	$437.00
$425.00	$422.50	Oct 26	$1.30	$1.20	$1.30	100%	0.92	$423.70
$402.50	$400.00	Nov 4	$0.45	$2.05	$0.45	66%	4.56	$402.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 0.42, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Nov 9	$2.82	$2.82	$2.18	54%	1.29	$397.82
$395.00	$400.00	Dec 4	$2.62	$2.62	$2.38	50%	1.10	$397.62
$420.00	$425.00	Dec 4	$1.50	$1.50	$3.50	68%	0.43	$421.50
$395.00	$397.50	Oct 30	$1.03	$1.03	$1.47	56%	0.70	$396.03
$402.50	$405.00	Nov 6	$0.88	$0.88	$1.62	63%	0.54	$403.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Nov 9	$1.49	$1.49	$3.51	82%	0.42	$363.51
$355.00	$350.00	Nov 9	$1.02	$1.02	$3.98	87%	0.26	$353.98
$330.00	$325.00	Nov 9	$0.62	$0.62	$4.38	94%	0.14	$329.38
$365.00	$360.00	Dec 4	$1.48	$1.48	$3.52	73%	0.42	$363.52
$380.00	$375.00	Nov 9	$1.67	$1.67	$3.33	66%	0.50	$378.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.20, cheapest $2.20)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$392.50	Oct 28	Oct 30	$2.20	43.6%	44.3%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 259 found (cheapest 0.43% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Oct 26	$1.67	$0.01	$1.68	$388.32	$391.68	0.43%
$395.00	Oct 26	$0.01	$3.25	$3.26	$391.74	$398.26	0.83%
$387.50	Oct 26	$4.28	$0.01	$4.29	$383.21	$391.79	1.10%
$397.50	Oct 26	$0.01	$5.30	$5.31	$392.19	$402.81	1.36%
$385.00	Oct 26	$6.58	$0.01	$6.59	$378.41	$391.59	1.68%
$400.00	Oct 26	$0.01	$8.50	$8.51	$391.49	$408.51	2.17%
$382.50	Oct 26	$9.27	$0.01	$9.28	$373.22	$391.78	2.37%
$392.50	Oct 28	$4.63	$5.43	$10.06	$382.44	$402.56	2.57%
$390.00	Oct 28	$5.90	$4.20	$10.10	$379.90	$400.10	2.58%
$395.00	Oct 28	$3.55	$6.85	$10.40	$384.60	$405.40	2.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.69% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$402.50	$380.00	Oct 28	$1.41	$1.29	$2.70	$377.30	$405.20
$402.50	$382.50	Oct 28	$1.41	$1.78	$3.19	$379.31	$405.69
$400.00	$380.00	Oct 28	$1.95	$1.29	$3.24	$376.76	$403.24
$400.00	$382.50	Oct 28	$1.95	$1.78	$3.73	$378.77	$403.73
$402.50	$385.00	Oct 28	$1.41	$2.42	$3.83	$381.17	$406.33
$400.00	$385.00	Oct 28	$1.95	$2.42	$4.37	$380.63	$404.37
$397.50	$380.00	Oct 28	$2.66	$1.29	$3.95	$376.05	$401.45
$397.50	$382.50	Oct 28	$2.66	$1.78	$4.44	$378.06	$401.94
$397.50	$385.00	Oct 28	$2.66	$2.42	$5.08	$379.92	$402.58
$402.50	$387.50	Oct 28	$1.41	$3.20	$4.61	$382.89	$407.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 526 found (best R:R 1.48, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
360/365	420/425	Dec 4	$2.98	$2.02	41%	1.48	$362.02	$422.98
360/365	435/440	Dec 4	$2.43	$2.57	50%	0.95	$362.57	$437.43
368/370	402/405	Nov 4	$1.23	$1.27	47%	0.97	$368.77	$403.73
368/370	408/410	Nov 4	$1.06	$1.44	54%	0.74	$368.94	$408.56
350/352	402/405	Nov 4	$0.93	$1.57	59%	0.59	$351.57	$403.43
350/352	408/410	Nov 4	$0.76	$1.74	65%	0.44	$351.74	$408.26
362/365	412/415	Nov 6	$0.93	$1.57	59%	0.59	$364.07	$413.43
360/365	440/445	Dec 4	$2.25	$2.75	53%	0.82	$362.75	$442.25
358/360	402/405	Nov 4	$1.02	$1.48	55%	0.69	$358.98	$403.52
358/360	408/410	Nov 4	$0.85	$1.65	62%	0.52	$359.15	$408.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 found (best R:R 1.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$392.50	$395.00	$397.50	Oct 30	$0.07	$2.43	11%	34.71
$435.00	$440.00	$445.00	Nov 27	$0.06	$4.94	5%	82.33
$370.00	$375.00	$380.00	Nov 27	$0.15	$4.85	8%	32.33
$355.00	$360.00	$365.00	Nov 27	$0.10	$4.90	6%	49.00
$382.50	$385.00	$387.50	Nov 2	$0.06	$2.44	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$387.50	$390.00	$392.50	Oct 26	$0.87	$1.63	99%	1.87
$390.00	$392.50	$395.00	Oct 26	$1.50	$1.00	98%	0.67
$375.00	$380.00	$385.00	Nov 9	$0.06	$4.94	13%	82.33
$385.00	$390.00	$395.00	Nov 9	$0.10	$4.90	13%	49.00
$390.00	$395.00	$400.00	Nov 9	$0.15	$4.85	14%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 385 found (best net $-1.20, 380 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$387.50	1:2	Oct 26	-$1.98	$0.52
$395.00	$397.50	1:2	Oct 26	-$0.01	$2.49
$397.50	$400.00	1:2	Oct 26	-$0.01	$2.49
$400.00	$402.50	1:2	Oct 26	-$0.01	$2.49
$402.50	$405.00	1:2	Oct 26	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$397.50	$395.00	1:2	Oct 26	-$1.20	$1.30
$400.00	$397.50	1:2	Oct 26	-$2.10	$0.40
$365.00	$360.00	1:2	Nov 9	-$0.22	$4.78
$372.50	$367.50	1:2	Oct 28	-$0.05	$4.95
$355.00	$350.00	1:2	Nov 9	-$0.46	$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 4.80%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$395.00	Dec 4	$18.80	0.50	0.9%	4.80%	5.66%	124	62
$400.00	Dec 4	$16.60	0.46	2.1%	4.24%	6.38%	672	132
$405.00	Dec 4	$14.50	0.42	3.4%	3.70%	7.12%	56	137
$410.00	Dec 4	$12.65	0.39	4.7%	3.23%	7.92%	72	72
$415.00	Dec 4	$11.00	0.35	6.0%	2.81%	8.78%	82	776
$420.00	Dec 4	$9.70	0.32	7.2%	2.48%	9.72%	438	142
$395.00	Nov 27	$16.80	0.50	0.9%	4.29%	5.15%	2.9K	279
$400.00	Nov 27	$14.55	0.45	2.1%	3.72%	5.86%	1.9K	1.4K
$405.00	Nov 27	$12.55	0.41	3.4%	3.20%	6.62%	189	244
$410.00	Nov 27	$10.75	0.37	4.7%	2.75%	7.44%	293	1.2K

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 1,630,413

Total Puts 1,400,259

Put/Call Ratio 0.86

Net Difference 230,154

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