TSLA - Options Database

TSLA

TESLA INC

$364.71 -2.80%

(10/14 15:13) ◀

Wednesday, October 14, 2026 (3:15pm)

▶

◀ 10/14 15:15

Option Volume

Detail

ℹ

Current (10/14) 2,066,143

Calls: 1,057,100 (51%)

Puts: 1,009,043 (49%)

Prior (10/13) 957,169

Calls: 552,107 (58%)

Puts: 405,062 (42%)

Current vs Prior +115.86%

Calls: +91.47% (Calls)

Puts: +149.11% (Puts)

Prior 7-Day Total 12,832,147

Calls: 7,371,389 (57%)

Puts: 5,460,758 (43%)

Prior 7-Day Average 1,833,163

Calls: 1,053,055 (57%)

Puts: 780,108 (43%)

Current vs Prior 7-Day Avg +12.71%

Calls: +0.38%

Puts: +29.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $691.87M

Calls: $307.36M (44%)

Puts: $384.51M (56%)

Prior (10/13) $481.96M

Calls: $313.73M (65%)

Puts: $168.23M (35%)

Current vs Prior +43.55%

Calls: -2.03%

Puts: +128.57%

Prior 7-Day Total $4.60B

Calls: $2.94B (64%)

Puts: $1.66B (36%)

Prior 7-Day Average $656.76M

Calls: $419.35M (64%)

Puts: $237.40M (36%)

Current vs Prior 7-Day Avg +5.35%

Calls: -26.71%

Puts: +61.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.95

Prior (10/13) 0.73

Current vs Prior +30.11%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +26.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 5,667,767

Calls: 3,174,486 (56%)

Puts: 2,493,281 (44%)

Prior (10/13) 5,542,257

Calls: 3,104,148 (56%)

Puts: 2,438,109 (44%)

Current vs Prior +2.26%

Prior 7-Day Total 39,464,186

Calls: 22,063,890 (56%)

Puts: 17,400,296 (44%)

Prior 7-Day Average 5,637,740

Calls: 3,151,984 (56%)

Puts: 2,485,756 (44%)

Current vs Prior 7-Day Avg +0.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.88% | 3.74%3.74% | 7.83%3.74% | 11.70%

Prior 1.97% | 3.75%3.75% | 7.48%3.75% | 11.33%

Current vs Prior -55.25% | -0.40%-0.41% | +4.64%-0.41% | +3.25%

Prior 7-Day Avg 1.86% | 3.05%2.58% | 5.78%4.57% | 11.75%

Current vs 7-Day Avg -52.68% | +22.58%+44.63% | +35.48%-18.14% | -0.37%

Prior 7-Day Eod 0.89% | 3.74%3.75% | 7.48%3.75% | 11.33%

Current vs 7-Day Eod -0.61% | +0.01%-0.41% | +4.64%-0.41% | +3.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.88% | 1.81%

Calls: 4.26% | 2.02%

Puts: 3.49% | 1.61%

Prior 4.75% | 2.47%

Calls: 4.79% | 2.28%

Puts: 4.71% | 2.67%

Current vs Prior -18.32% | -26.72%

Prior 7-Day Avg 3.42% | 2.42%

Calls: 3.24% | 2.46%

Puts: 3.15% | 2.57%

Current vs 7-Day Avg +13.40% | -25.16%

Liquidity Good

Add Card

🤖 AI Insights

Unusually high activity with volume up 116% vs prior - elevated interest. P/C ratio rising 30% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

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 726 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	8.20	8.25	$8.23	0.6%	3.6K	0.28	14.9K
$350.00	Oct 16	16.35	16.45	$16.40	0.6%	654	0.83	4.9K
$350.00	Nov 20	28.90	29.10	$29.00	0.7%	303	0.65	17.1K
$345.00	Nov 20	32.05	32.30	$32.17	0.8%	77	0.68	705
$367.50	Oct 23	12.50	12.60	$12.55	0.8%	1.1K	0.49	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Nov 20	38.15	38.40	$38.28	0.7%	32	0.69	883
$367.50	Oct 23	14.85	14.95	$14.90	0.7%	801	0.51	342
$377.50	Oct 23	20.80	20.95	$20.88	0.7%	71	0.62	530
$365.00	Nov 20	19.35	19.50	$19.43	0.8%	913	0.47	2.0K
$330.00	Oct 23	2.57	2.59	$2.58	0.8%	1.2K	0.14	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Oct 14	0.07	0.08	$0.08	12.5%	220.4K	0.08	230
$365.00	Oct 14	0.56	0.59	$0.57	5.3%	101.0K	0.43	410
$405.00	Oct 16	0.12	0.14	$0.13	15.4%	4.4K	0.02	12.9K
$400.00	Oct 16	0.18	0.20	$0.19	10.5%	16.1K	0.03	26.1K
$402.50	Oct 16	0.15	0.16	$0.16	6.3%	1.0K	0.02	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Oct 14	0.13	0.15	$0.14	14.3%	152.3K	0.14	2.3K
$365.00	Oct 14	0.84	0.87	$0.86	3.5%	285.5K	0.57	3.4K
$332.50	Oct 16	0.28	0.29	$0.29	3.4%	518	0.04	698
$337.50	Oct 16	0.42	0.44	$0.43	4.7%	1.2K	0.06	521
$335.00	Oct 16	0.34	0.35	$0.35	2.9%	1.3K	0.04	3.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 14	68.05	70.90	$69.47	4.1%	9	1.00	2
$300.00	Oct 14	61.55	65.90	$63.73	6.8%	4	1.00	13
$305.00	Oct 14	58.35	60.05	$59.20	2.9%	7	1.00	11
$310.00	Oct 14	52.95	55.30	$54.13	4.3%	22	1.00	29
$312.50	Oct 14	50.65	52.95	$51.80	4.4%	62	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	35.00	36.05	$35.53	3.0%	260	1.00	7.1K
$402.50	Oct 16	37.55	39.25	$38.40	4.4%	2	1.00	17
$405.00	Oct 16	40.00	41.70	$40.85	4.2%	47	1.00	390
$407.50	Oct 16	42.45	44.85	$43.65	5.5%	1	1.00	16
$410.00	Oct 16	44.95	46.20	$45.58	2.7%	13	1.00	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 786 active (total vol 1.9M, top 285.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Oct 14	0.07	0.08	$0.08	12.5%	220.4K	0.08	230
$370.00	Oct 14	0.02	0.03	$0.03	33.3%	155.2K	0.03	594
$365.00	Oct 14	0.56	0.59	$0.57	5.3%	101.0K	0.43	410
$372.50	Oct 14	0.01	0.02	$0.02	50.0%	53.7K	0.01	974
$375.00	Oct 14	0.01	0.02	$0.02	50.0%	30.5K	0.01	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 14	0.84	0.87	$0.86	3.5%	285.5K	0.57	3.4K
$362.50	Oct 14	0.13	0.15	$0.14	14.3%	152.3K	0.14	2.3K
$367.50	Oct 14	2.79	2.94	$2.87	5.2%	125.8K	0.92	1.9K
$360.00	Oct 14	0.04	0.05	$0.05	20.0%	75.8K	0.04	3.0K
$370.00	Oct 14	5.05	5.45	$5.25	7.6%	57.6K	0.97	7.1K

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 15.1%, max 15.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 14	Nov 27	46.0%	40.0%	15.1%	101.1K	460

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 14	Nov 27	46.0%	40.0%	15.1%	285.6K	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 0.57, avg 5.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$340.00	Nov 27	$6.07	$3.93	$6.07	78%	0.65	$336.07
$320.00	$322.50	Oct 19	$1.23	$1.27	$1.23	98%	1.03	$321.23
$350.00	$352.50	Oct 19	$1.33	$1.17	$1.33	80%	0.88	$351.33
$340.00	$345.00	Nov 13	$3.12	$1.88	$3.12	73%	0.60	$343.12
$350.00	$355.00	Nov 6	$2.80	$2.20	$2.80	66%	0.79	$352.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$400.00	Oct 19	$3.18	$1.82	$3.18	100%	0.57	$401.82
$397.50	$395.00	Oct 19	$1.20	$1.30	$1.20	93%	1.08	$396.30
$432.50	$430.00	Oct 16	$1.61	$0.89	$1.61	100%	0.55	$430.89
$412.50	$410.00	Oct 19	$1.67	$0.83	$1.67	100%	0.50	$410.83
$410.00	$407.50	Oct 23	$1.55	$0.95	$1.55	88%	0.61	$408.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 0.82, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Oct 14	$0.49	$0.49	$2.01	57%	0.24	$365.49
$370.00	$372.50	Oct 16	$0.85	$0.85	$1.65	62%	0.52	$370.85
$370.00	$372.50	Oct 19	$0.90	$0.90	$1.60	61%	0.56	$370.90
$375.00	$377.50	Oct 19	$0.64	$0.64	$1.86	71%	0.34	$375.64
$367.50	$370.00	Oct 16	$1.00	$1.00	$1.50	56%	0.67	$368.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Nov 20	$2.25	$2.25	$2.75	57%	0.82	$357.75
$345.00	$340.00	Nov 27	$1.68	$1.68	$3.32	68%	0.51	$343.32
$355.00	$350.00	Nov 6	$1.97	$1.97	$3.03	62%	0.65	$353.03
$355.00	$350.00	Nov 13	$2.00	$2.00	$3.00	61%	0.67	$353.00
$345.00	$340.00	Nov 13	$1.58	$1.58	$3.42	69%	0.46	$343.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.44, cheapest $5.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Oct 14	Oct 16	$5.53	46.0%	56.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Oct 14	Oct 16	$5.34	46.0%	56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 0.39% of stock, avg 8.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Oct 14	$0.57	$0.86	$1.43	$363.57	$366.43	0.39%
$362.50	Oct 14	$2.35	$0.14	$2.49	$360.01	$364.99	0.68%
$367.50	Oct 14	$0.08	$2.87	$2.95	$364.55	$370.45	0.81%
$360.00	Oct 14	$4.72	$0.05	$4.77	$355.23	$364.77	1.31%
$370.00	Oct 14	$0.03	$5.25	$5.28	$364.72	$375.28	1.45%
$357.50	Oct 14	$7.15	$0.03	$7.18	$350.32	$364.68	1.97%
$372.50	Oct 14	$0.02	$7.80	$7.82	$364.68	$380.32	2.14%
$355.00	Oct 14	$9.90	$0.02	$9.92	$345.08	$364.92	2.72%
$375.00	Oct 14	$0.02	$10.30	$10.32	$364.68	$385.32	2.83%
$365.00	Oct 16	$6.10	$6.20	$12.30	$352.70	$377.30	3.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 6.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$362.50	Oct 14	$0.08	$0.14	$0.22	$362.28	$367.72
$365.00	$362.50	Oct 14	$0.57	$0.14	$0.71	$361.79	$365.71
$377.50	$355.00	Oct 16	$1.87	$2.51	$4.38	$350.62	$381.88
$375.00	$355.00	Oct 16	$2.42	$2.51	$4.93	$350.07	$379.93
$377.50	$357.50	Oct 16	$1.87	$3.20	$5.07	$352.43	$382.57
$375.00	$357.50	Oct 16	$2.42	$3.20	$5.62	$351.88	$380.62
$377.50	$355.00	Oct 19	$2.54	$3.20	$5.74	$349.26	$383.24
$372.50	$355.00	Oct 16	$3.10	$2.51	$5.61	$349.39	$378.11
$372.50	$357.50	Oct 16	$3.10	$3.20	$6.30	$351.20	$378.80
$375.00	$355.00	Oct 19	$3.18	$3.20	$6.38	$348.62	$381.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 0.72, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/328	385/388	Oct 28	$1.05	$1.45	54%	0.72	$326.45	$386.05
325/328	388/390	Oct 23	$0.90	$1.60	60%	0.56	$326.60	$388.40
318/320	385/388	Oct 28	$0.94	$1.56	58%	0.60	$319.06	$385.94
315/318	385/388	Oct 28	$0.91	$1.59	59%	0.57	$316.59	$385.91
322/325	385/388	Oct 28	$1.00	$1.50	56%	0.67	$324.00	$386.00
325/328	385/388	Oct 23	$0.95	$1.55	58%	0.61	$326.55	$385.95
310/312	385/388	Oct 28	$0.86	$1.64	61%	0.52	$311.64	$385.86
325/328	382/385	Oct 28	$1.09	$1.41	52%	0.77	$326.41	$383.59
312/315	388/390	Oct 23	$0.75	$1.75	66%	0.43	$314.25	$388.25
320/322	388/390	Oct 23	$0.82	$1.68	63%	0.49	$321.68	$388.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 422 found (best R:R 3.24, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$362.50	$365.00	Oct 14	$0.59	$1.91	52%	3.24
$362.50	$365.00	$367.50	Oct 14	$1.29	$1.21	78%	0.94
$365.00	$367.50	$370.00	Oct 14	$0.44	$2.06	40%	4.68
$360.00	$365.00	$370.00	Nov 13	$0.08	$4.92	8%	61.50
$350.00	$355.00	$360.00	Nov 13	$0.09	$4.91	9%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$367.50	$370.00	Oct 14	$0.37	$2.13	40%	5.76
$360.00	$362.50	$365.00	Oct 14	$0.63	$1.87	53%	2.97
$362.50	$365.00	$367.50	Oct 14	$1.29	$1.21	78%	0.94
$370.00	$375.00	$380.00	Nov 13	$0.07	$4.93	8%	70.43
$380.00	$385.00	$390.00	Nov 13	$0.06	$4.94	8%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 292 found (best net $-9.92, 285 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$312.50	$337.50	1:2	Oct 28	-$9.92	$15.08
$357.50	$360.00	1:2	Oct 14	-$2.29	$0.21
$370.00	$372.50	1:2	Oct 14	-$0.01	$2.49
$375.00	$377.50	1:2	Oct 14	$0.00	$2.50
$372.50	$375.00	1:2	Oct 14	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$395.00	1:2	Oct 28	-$12.52	$12.48
$370.00	$367.50	1:2	Oct 14	-$0.49	$2.01
$360.00	$357.50	1:2	Oct 14	-$0.01	$2.49
$357.50	$355.00	1:2	Oct 14	-$0.01	$2.49
$350.00	$347.50	1:2	Oct 14	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 5.33%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Nov 27	$19.45	0.49	1.4%	5.33%	6.78%	426	30
$375.00	Nov 27	$17.30	0.46	2.8%	4.74%	7.56%	84	93
$380.00	Nov 27	$15.30	0.42	4.2%	4.20%	8.39%	74	159
$365.00	Nov 27	$21.40	0.53	0.1%	5.87%	5.95%	126	50
$385.00	Nov 27	$13.50	0.39	5.6%	3.70%	9.26%	38	77
$370.00	Nov 20	$18.30	0.49	1.4%	5.02%	6.47%	6.3K	3.8K
$365.00	Nov 20	$20.60	0.53	0.1%	5.65%	5.73%	1.3K	2.5K
$390.00	Nov 27	$11.90	0.35	6.9%	3.26%	10.20%	28	42
$375.00	Nov 20	$16.10	0.45	2.8%	4.41%	7.24%	1.5K	3.4K
$380.00	Nov 20	$14.15	0.41	4.2%	3.88%	8.07%	816	5.4K

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 1,057,100

Total Puts 1,009,043

Put/Call Ratio 0.95

Net Difference 48,057

Prior's Put/Call Breakdown

Total Calls 552,107

Total Puts 405,062

Put/Call Ratio 0.73

Net Difference 147,045

Prior 7-Day Put/Call Summary

Total Calls 7,371,389

Total Puts 5,460,758

Average Put/Call Ratio 0.75

Ratio Trend Rising

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