TSLA - Options Database

TSLA

TESLA INC

$386.76 +3.13%

(10/9 10:00) ◀

Friday, October 9, 2026 (11:00am)

▶ (10/9 12:00)

◀ 10/9 11:00 ▶

Option Volume

Detail

ℹ

Current (10/09 11:00am) 1,696,506

Calls: 1,140,214 (67%)

Puts: 556,292 (33%)

Prior (10/08) 304,856

Calls: 157,447 (52%)

Puts: 147,409 (48%)

Current vs Prior +456.49%

Calls: +624.19% (Calls)

Puts: +277.38% (Puts)

Prior 7-Day Total 15,607,034

Calls: 9,112,447 (58%)

Puts: 6,494,587 (42%)

Prior 7-Day Average 2,229,576

Calls: 1,301,778 (58%)

Puts: 927,798 (42%)

Current vs Prior 7-Day Avg -23.91%

Calls: -12.41%

Puts: -40.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:00am) $621.26M

Calls: $471.85M (76%)

Puts: $149.41M (24%)

Prior (10/08) $117.22M

Calls: $56.59M (48%)

Puts: $60.63M (52%)

Current vs Prior +429.99%

Calls: +733.78%

Puts: +146.44%

Prior 7-Day Total $5.88B

Calls: $4.12B (70%)

Puts: $1.75B (30%)

Prior 7-Day Average $839.64M

Calls: $589.13M (70%)

Puts: $250.51M (30%)

Current vs Prior 7-Day Avg -26.01%

Calls: -19.91%

Puts: -40.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:00am) 0.49

Prior (10/08) 0.94

Current vs Prior -47.89%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -30.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:00am) 5,738,050

Calls: 3,192,474 (56%)

Puts: 2,545,576 (44%)

Prior (10/08) 5,644,406

Calls: 3,150,013 (56%)

Puts: 2,494,393 (44%)

Current vs Prior +1.66%

Prior 7-Day Total 39,607,728

Calls: 22,277,568 (56%)

Puts: 17,330,160 (44%)

Prior 7-Day Average 5,658,246

Calls: 3,182,509 (56%)

Puts: 2,475,737 (44%)

Current vs Prior 7-Day Avg +1.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.21% | 2.28%1.21% | 4.69%4.69% | 12.07%

Prior 1.51% | 2.32%1.51% | 4.61%4.61% | 11.38%

Current vs Prior -19.69% | -1.70%-19.69% | +1.72%+1.72% | +6.05%

Prior 7-Day Avg 2.42% | 3.31%2.53% | 5.08%5.87% | 12.61%

Current vs 7-Day Avg -50.03% | -31.07%-52.11% | -7.71%-20.08% | -4.29%

Prior 7-Day Eod 1.51% | 2.32%1.51% | 4.61%4.61% | 11.38%

Current vs 7-Day Eod -19.69% | -1.70%-19.69% | +1.72%+1.72% | +6.05%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.62% | 2.88%

Calls: 2.26% | 2.13%

Puts: 0.99% | 3.63%

Prior 3.45% | 3.45%

Calls: 3.87% | 3.39%

Puts: 3.03% | 3.50%

Current vs Prior -53.04% | -16.52%

Prior 7-Day Avg 3.63% | 4.72%

Calls: 3.48% | 5.82%

Puts: 3.78% | 3.62%

Current vs 7-Day Avg -55.34% | -39.00%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($471.85M) vs puts ($149.41M). Massive premium surge with dollar volume up 430% vs prior. Unusually high activity with volume up 456% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (1,140,214 calls vs 556,292 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:00	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 612 of results (avg 3.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 20	35.15	35.35	$35.25	0.6%	39	0.69	2.4K
$400.00	Nov 20	17.10	17.20	$17.15	0.6%	1.5K	0.44	13.9K
$385.00	Nov 20	23.70	23.85	$23.78	0.6%	518	0.54	3.3K
$375.00	Nov 20	29.05	29.25	$29.15	0.7%	263	0.61	3.4K
$380.00	Nov 20	26.30	26.50	$26.40	0.8%	606	0.58	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Nov 20	20.20	20.35	$20.27	0.7%	463	0.46	2.5K
$395.00	Nov 20	25.60	25.80	$25.70	0.8%	26	0.53	835
$380.00	Nov 20	17.75	17.90	$17.83	0.8%	432	0.42	6.7K
$365.00	Nov 20	11.70	11.80	$11.75	0.9%	133	0.31	1.8K
$400.00	Nov 20	28.55	28.80	$28.68	0.9%	102	0.56	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.37, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 9	0.08	0.09	$0.09	11.1%	61.5K	0.05	9.1K
$392.50	Oct 9	0.20	0.21	$0.21	4.8%	96.1K	0.10	4.2K
$397.50	Oct 9	0.05	0.06	$0.06	16.7%	12.8K	0.03	3.3K
$390.00	Oct 9	0.50	0.51	$0.51	2.0%	203.8K	0.22	15.3K
$405.00	Oct 12	0.21	0.22	$0.22	4.5%	960	0.05	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 9	0.05	0.06	$0.06	16.7%	19.2K	0.03	6.0K
$380.00	Oct 9	0.13	0.14	$0.14	7.1%	60.3K	0.07	3.1K
$382.50	Oct 9	0.36	0.37	$0.37	2.7%	75.2K	0.16	2.1K
$385.00	Oct 9	0.91	0.93	$0.92	2.2%	104.1K	0.33	1.5K
$367.50	Oct 12	0.16	0.17	$0.17	5.9%	1.0K	0.04	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Oct 9	76.60	78.35	$77.47	2.3%	23	1.00	94
$312.50	Oct 9	74.10	75.85	$74.97	2.3%	24	1.00	5
$315.00	Oct 9	71.00	73.35	$72.18	3.3%	10	1.00	89
$317.50	Oct 9	69.00	70.80	$69.90	2.6%	7	1.00	12
$320.00	Oct 9	66.60	68.35	$67.47	2.6%	17	1.00	179

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Oct 9	42.20	43.75	$42.98	3.6%	9	1.00	--
$435.00	Oct 9	47.15	48.65	$47.90	3.1%	2	1.00	--
$440.00	Oct 9	52.90	53.55	$53.22	1.2%	16	1.00	--
$445.00	Oct 9	57.80	58.55	$58.18	1.3%	2	1.00	--
$450.00	Oct 9	62.75	63.70	$63.23	1.5%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 1.6M, top 203.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	0.50	0.51	$0.51	2.0%	203.8K	0.22	15.3K
$387.50	Oct 9	1.26	1.27	$1.27	0.8%	151.3K	0.43	4.9K
$385.00	Oct 9	2.63	2.69	$2.66	2.3%	142.9K	0.67	12.7K
$392.50	Oct 9	0.20	0.21	$0.21	4.8%	96.1K	0.10	4.2K
$395.00	Oct 9	0.08	0.09	$0.09	11.1%	61.5K	0.05	9.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 9	0.91	0.93	$0.92	2.2%	104.1K	0.33	1.5K
$382.50	Oct 9	0.36	0.37	$0.37	2.7%	75.2K	0.16	2.1K
$380.00	Oct 9	0.13	0.14	$0.14	7.1%	60.3K	0.07	3.1K
$387.50	Oct 9	2.01	2.03	$2.02	1.0%	36.8K	0.57	370
$375.00	Oct 9	0.03	0.04	$0.04	25.0%	19.7K	0.02	5.1K

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 7.6%, max 7.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Oct 9	Nov 20	43.5%	40.4%	7.6%	143.4K	16.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Oct 9	Nov 20	43.5%	40.4%	7.6%	104.6K	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 0.61, avg 5.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.50	Oct 14	$1.55	$0.95	$1.55	100%	0.61	$346.55
$315.00	$317.50	Oct 12	$1.60	$0.90	$1.60	100%	0.56	$316.60
$360.00	$362.50	Oct 23	$1.24	$1.26	$1.24	78%	1.02	$361.24
$365.00	$370.00	Nov 13	$2.85	$2.15	$2.85	70%	0.75	$367.85
$365.00	$367.50	Oct 19	$1.55	$0.95	$1.55	84%	0.61	$366.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$407.50	$405.00	Oct 14	$1.28	$1.22	$1.28	89%	0.95	$406.22
$400.00	$397.50	Oct 14	$1.37	$1.13	$1.37	79%	0.82	$398.63
$400.00	$397.50	Oct 19	$1.17	$1.33	$1.17	70%	1.14	$398.83
$402.50	$400.00	Oct 19	$1.30	$1.20	$1.30	73%	0.92	$401.20
$410.00	$405.00	Oct 23	$3.05	$1.95	$3.05	70%	0.64	$406.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 0.52, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$390.00	Oct 9	$0.76	$0.76	$1.74	57%	0.44	$388.26
$390.00	$392.50	Oct 12	$0.78	$0.78	$1.72	63%	0.45	$390.78
$390.00	$392.50	Oct 9	$0.30	$0.30	$2.20	78%	0.14	$390.30
$390.00	$395.00	Nov 13	$2.43	$2.43	$2.57	50%	0.95	$392.43
$392.50	$395.00	Oct 12	$0.54	$0.54	$1.96	72%	0.28	$393.04

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Nov 20	$1.70	$1.70	$3.30	69%	0.52	$363.30
$370.00	$365.00	Nov 20	$1.88	$1.88	$3.12	65%	0.60	$368.12
$380.00	$375.00	Oct 30	$2.18	$2.18	$2.82	59%	0.77	$377.82
$385.00	$380.00	Nov 20	$2.44	$2.44	$2.56	54%	0.95	$382.56
$370.00	$365.00	Nov 13	$1.82	$1.82	$3.18	66%	0.57	$368.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.07, cheapest $2.01)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Oct 9	Oct 12	$2.04	43.5%	25.5%
$387.50	Oct 9	Oct 12	$2.11	43.0%	26.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$385.00	Oct 9	Oct 12	$2.01	43.5%	25.5%
$387.50	Oct 9	Oct 12	$2.11	43.0%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.85% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$387.50	Oct 9	$1.27	$2.02	$3.29	$384.21	$390.79	0.85%
$385.00	Oct 9	$2.66	$0.92	$3.58	$381.42	$388.58	0.93%
$390.00	Oct 9	$0.51	$3.75	$4.26	$385.74	$394.26	1.10%
$382.50	Oct 9	$4.63	$0.37	$5.00	$377.50	$387.50	1.29%
$392.50	Oct 9	$0.21	$5.90	$6.11	$386.39	$398.61	1.58%
$380.00	Oct 9	$6.90	$0.14	$7.04	$372.96	$387.04	1.82%
$387.50	Oct 12	$3.38	$4.13	$7.51	$379.99	$395.01	1.94%
$385.00	Oct 12	$4.70	$2.93	$7.63	$377.37	$392.63	1.97%
$390.00	Oct 12	$2.37	$5.60	$7.97	$382.03	$397.97	2.06%
$382.50	Oct 12	$6.23	$1.99	$8.22	$374.28	$390.72	2.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.09% of stock, avg 4.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$392.50	$380.00	Oct 9	$0.21	$0.14	$0.35	$379.65	$392.85
$392.50	$382.50	Oct 9	$0.21	$0.37	$0.58	$381.92	$393.08
$390.00	$380.00	Oct 9	$0.51	$0.14	$0.65	$379.35	$390.65
$390.00	$382.50	Oct 9	$0.51	$0.37	$0.88	$381.62	$390.88
$397.50	$375.00	Oct 12	$0.69	$0.54	$1.23	$373.77	$398.73
$392.50	$385.00	Oct 9	$0.21	$0.92	$1.13	$383.87	$393.63
$397.50	$377.50	Oct 12	$0.69	$0.85	$1.54	$375.96	$399.04
$390.00	$385.00	Oct 9	$0.51	$0.92	$1.43	$383.57	$391.43
$395.00	$375.00	Oct 12	$1.05	$0.54	$1.59	$373.41	$396.59
$395.00	$377.50	Oct 12	$1.05	$0.85	$1.90	$375.60	$396.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 455 found (best R:R 0.80, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	408/410	Oct 23	$1.11	$1.39	52%	0.80	$351.39	$408.61
348/350	408/410	Oct 23	$1.05	$1.45	54%	0.72	$348.95	$408.55
375/378	410/412	Oct 16	$1.09	$1.41	52%	0.77	$376.41	$411.09
345/348	408/410	Oct 23	$1.01	$1.49	55%	0.68	$346.49	$408.51
375/378	405/408	Oct 16	$1.22	$1.28	47%	0.95	$376.28	$406.22
340/342	408/410	Oct 23	$0.94	$1.56	58%	0.60	$341.56	$408.44
342/345	408/410	Oct 23	$0.97	$1.53	56%	0.63	$344.03	$408.47
372/375	410/412	Oct 19	$1.06	$1.44	53%	0.74	$373.94	$411.06
375/378	400/402	Oct 16	$1.38	$1.12	40%	1.23	$376.12	$401.38
375/378	408/410	Oct 16	$1.14	$1.36	50%	0.84	$376.36	$408.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 386 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$375.00	$380.00	$385.00	Oct 30	$0.11	$4.89	9%	44.45
$420.00	$425.00	$430.00	Nov 20	$0.06	$4.94	5%	82.33
$385.00	$387.50	$390.00	Oct 9	$0.63	$1.87	45%	2.97
$382.50	$385.00	$387.50	Oct 12	$0.21	$2.29	21%	10.90
$425.00	$430.00	$435.00	Oct 23	$0.07	$4.93	5%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$400.00	$405.00	$410.00	Nov 6	$0.08	$4.92	8%	61.50
$385.00	$390.00	$395.00	Nov 6	$0.11	$4.89	8%	44.45
$385.00	$390.00	$395.00	Oct 30	$0.15	$4.85	9%	32.33
$382.50	$385.00	$387.50	Oct 9	$0.55	$1.95	41%	3.55
$390.00	$395.00	$400.00	Oct 30	$0.15	$4.85	9%	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. 319 found (best net $-0.29, 310 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$382.50	$385.00	1:2	Oct 9	-$0.69	$1.81
$395.00	$397.50	1:2	Oct 12	-$0.33	$2.17
$395.00	$397.50	1:2	Oct 9	-$0.03	$2.47
$392.50	$395.00	1:2	Oct 12	-$0.51	$1.99
$397.50	$400.00	1:2	Oct 12	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$387.50	1:2	Oct 9	-$0.29	$2.21
$392.50	$390.00	1:2	Oct 9	-$1.60	$0.90
$377.50	$375.00	1:2	Oct 12	-$0.23	$2.27
$380.00	$377.50	1:2	Oct 12	-$0.38	$2.12
$375.00	$372.50	1:2	Oct 12	-$0.16	$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.51%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Nov 20	$21.30	0.51	0.8%	5.51%	6.35%	610	2.3K
$395.00	Nov 20	$19.10	0.47	2.1%	4.94%	7.07%	138	1.3K
$400.00	Nov 20	$17.10	0.44	3.4%	4.42%	7.84%	1.5K	13.9K
$405.00	Nov 20	$15.25	0.41	4.7%	3.94%	8.66%	136	1.5K
$410.00	Nov 20	$13.55	0.37	6.0%	3.50%	9.51%	286	3.5K
$415.00	Nov 20	$12.05	0.34	7.3%	3.12%	10.42%	104	2.6K
$395.00	Nov 13	$17.40	0.47	2.1%	4.50%	6.63%	125	174
$390.00	Nov 13	$19.55	0.51	0.8%	5.05%	5.89%	115	149
$400.00	Nov 13	$15.35	0.43	3.4%	3.97%	7.39%	227	207
$420.00	Nov 20	$10.65	0.31	8.6%	2.75%	11.35%	382	4.3K

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 1,140,214

Total Puts 556,292

Put/Call Ratio 0.49

Net Difference 583,922

Prior's Put/Call Breakdown

Total Calls 157,447

Total Puts 147,409

Put/Call Ratio 0.94

Net Difference 10,038

Prior 7-Day Put/Call Summary

Total Calls 9,112,447

Total Puts 6,494,587

Average Put/Call Ratio 0.70

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