TSLA - Options Database

TSLA

TESLA INC

$382.97 +2.13%

(10/9 11:00) ◀

Friday, October 9, 2026 (12:00pm)

▶ (10/9 13:00)

◀ 10/9 12:00 ▶

Option Volume

Detail

ℹ

Current (10/09 12:00pm) 2,579,997

Calls: 1,635,665 (63%)

Puts: 944,332 (37%)

Prior (10/08) 705,910

Calls: 397,358 (56%)

Puts: 308,552 (44%)

Current vs Prior +265.49%

Calls: +311.64% (Calls)

Puts: +206.05% (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 +15.72%

Calls: +25.65%

Puts: +1.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 12:00pm) $777.54M

Calls: $483.03M (62%)

Puts: $294.51M (38%)

Prior (10/08) $340.18M

Calls: $223.88M (66%)

Puts: $116.29M (34%)

Current vs Prior +128.57%

Calls: +115.75%

Puts: +153.25%

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 -7.40%

Calls: -18.01%

Puts: +17.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 12:00pm) 0.58

Prior (10/08) 0.78

Current vs Prior -25.65%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -17.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 12:00pm) 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 1.18% | 2.26%1.18% | 4.63%4.63% | 11.97%

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

Current vs Prior -21.66% | -2.76%-21.67% | +0.47%+0.47% | +5.21%

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

Current vs 7-Day Avg -51.26% | -31.80%-53.30% | -8.85%-21.06% | -5.04%

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

Current vs 7-Day Eod -21.66% | -2.76%-21.67% | +0.47%+0.47% | +5.21%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.87% | 2.33%

Calls: 2.81% | 2.56%

Puts: 2.92% | 2.11%

Prior 3.45% | 3.45%

Calls: 3.87% | 3.39%

Puts: 3.03% | 3.50%

Current vs Prior -16.81% | -32.46%

Prior 7-Day Avg 3.63% | 4.72%

Calls: 3.48% | 5.82%

Puts: 3.78% | 3.62%

Current vs 7-Day Avg -20.87% | -50.65%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($483.03M). Massive premium surge with dollar volume up 129% vs prior. Unusually high activity with volume up 265% vs prior - elevated interest. Bullish P/C ratio of 0.58.

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 BULLISH

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
12:00	BULLISH	BULLISH	BULLISH
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 606 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 23	14.00	14.10	$14.05	0.7%	2.3K	0.50	4.2K
$375.00	Nov 20	26.50	26.70	$26.60	0.8%	384	0.59	3.4K
$375.00	Oct 23	19.15	19.30	$19.23	0.8%	641	0.60	1.9K
$390.00	Oct 23	11.85	11.95	$11.90	0.8%	2.0K	0.44	2.9K
$370.00	Nov 20	29.30	29.55	$29.43	0.8%	250	0.62	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 30	17.35	17.50	$17.43	0.9%	992	0.50	285
$395.00	Nov 20	27.45	27.70	$27.58	0.9%	128	0.56	835
$400.00	Nov 20	30.55	30.85	$30.70	1.0%	170	0.59	4.4K
$380.00	Nov 20	19.20	19.40	$19.30	1.0%	657	0.45	6.7K
$450.00	Oct 9	66.60	67.35	$66.97	1.1%	6	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.35, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	0.09	0.10	$0.10	10.0%	257.3K	0.05	15.3K
$387.50	Oct 9	0.25	0.26	$0.26	3.8%	209.6K	0.12	4.9K
$385.00	Oct 9	0.72	0.73	$0.73	1.4%	227.2K	0.29	12.7K
$402.50	Oct 12	0.15	0.17	$0.16	12.5%	4.2K	0.04	258
$400.00	Oct 12	0.22	0.24	$0.23	8.7%	22.9K	0.05	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 9	0.18	0.19	$0.19	5.3%	49.0K	0.10	6.0K
$375.00	Oct 9	0.07	0.08	$0.08	12.5%	37.4K	0.04	5.1K
$380.00	Oct 9	0.48	0.50	$0.49	4.1%	142.2K	0.23	3.1K
$367.50	Oct 12	0.26	0.28	$0.27	7.4%	2.7K	0.06	1.8K
$370.00	Oct 12	0.40	0.42	$0.41	4.9%	6.1K	0.09	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 12	67.50	69.50	$68.50	2.9%	27	1.00	17
$317.50	Oct 12	63.30	66.50	$64.90	4.9%	--	1.00	12
$320.00	Oct 12	61.80	64.95	$63.38	5.0%	1	1.00	17
$322.50	Oct 12	58.75	61.70	$60.23	4.9%	1	1.00	3
$325.00	Oct 12	55.85	59.30	$57.58	6.0%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 9	11.80	12.25	$12.03	3.7%	1.1K	1.00	1
$397.50	Oct 9	14.40	14.70	$14.55	2.1%	288	1.00	1
$400.00	Oct 9	16.85	17.15	$17.00	1.8%	346	1.00	15
$402.50	Oct 9	18.65	21.70	$20.17	15.1%	9	1.00	1
$405.00	Oct 9	21.05	22.35	$21.70	6.0%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 730 active (total vol 2.4M, top 257.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 9	0.09	0.10	$0.10	10.0%	257.3K	0.05	15.3K
$385.00	Oct 9	0.72	0.73	$0.73	1.4%	227.2K	0.29	12.7K
$387.50	Oct 9	0.25	0.26	$0.26	3.8%	209.6K	0.12	4.9K
$392.50	Oct 9	0.04	0.05	$0.05	20.0%	123.1K	0.03	4.2K
$382.50	Oct 9	1.75	1.80	$1.78	2.8%	105.5K	0.54	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 9	2.70	2.78	$2.74	2.9%	148.8K	0.71	1.5K
$382.50	Oct 9	1.27	1.29	$1.28	1.6%	142.4K	0.46	2.1K
$380.00	Oct 9	0.48	0.50	$0.49	4.1%	142.2K	0.23	3.1K
$377.50	Oct 9	0.18	0.19	$0.19	5.3%	49.0K	0.10	6.0K
$387.50	Oct 9	4.60	4.85	$4.72	5.3%	46.9K	0.87	370

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 10.3%, max 16.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Oct 9	Nov 20	46.7%	40.2%	16.2%	44.3K	20.2K
$385.00	Oct 9	Nov 20	45.4%	43.4%	4.6%	228.2K	16.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Oct 9	Nov 20	46.5%	40.2%	15.8%	142.8K	9.8K
$385.00	Oct 9	Nov 20	45.3%	43.4%	4.5%	149.4K	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 2.33, avg 4.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$365.00	Oct 19	$0.57	$1.93	$0.57	83%	3.39	$363.07
$345.00	$350.00	Nov 13	$2.73	$2.27	$2.73	81%	0.83	$347.73
$342.50	$345.00	Oct 12	$1.45	$1.05	$1.45	100%	0.72	$343.95
$317.50	$320.00	Oct 12	$1.52	$0.98	$1.52	100%	0.64	$319.02
$327.50	$330.00	Oct 12	$1.55	$0.95	$1.55	100%	0.61	$329.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$405.00	$402.50	Oct 14	$0.75	$1.75	$0.75	91%	2.33	$404.25
$400.00	$397.50	Oct 19	$0.37	$2.13	$0.37	76%	5.76	$399.63
$415.00	$412.50	Oct 23	$0.60	$1.90	$0.60	78%	3.17	$414.40
$410.00	$405.00	Oct 23	$2.28	$2.72	$2.28	74%	1.19	$407.72
$405.00	$402.50	Oct 9	$1.53	$0.97	$1.53	100%	0.63	$403.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 0.92, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$387.50	Oct 9	$0.47	$0.47	$2.03	71%	0.23	$385.47
$387.50	$390.00	Oct 12	$0.64	$0.64	$1.86	69%	0.34	$388.14
$387.50	$390.00	Oct 9	$0.16	$0.16	$2.34	88%	0.07	$387.66
$385.00	$387.50	Oct 12	$0.88	$0.88	$1.62	59%	0.54	$385.88
$392.50	$395.00	Oct 12	$0.29	$0.29	$2.21	84%	0.13	$392.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$375.00	Nov 13	$2.40	$2.40	$2.60	55%	0.92	$377.60
$375.00	$370.00	Nov 20	$2.20	$2.20	$2.80	59%	0.79	$372.80
$365.00	$360.00	Nov 6	$1.70	$1.70	$3.30	68%	0.52	$363.30
$370.00	$365.00	Nov 13	$1.95	$1.95	$3.05	63%	0.64	$368.05
$370.00	$365.00	Oct 30	$1.85	$1.85	$3.15	64%	0.59	$368.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.13, cheapest $2.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 12	$2.12	45.1%	25.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 12	$2.15	45.2%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.80% of stock, avg 7.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Oct 9	$1.78	$1.28	$3.06	$379.44	$385.56	0.80%
$385.00	Oct 9	$0.73	$2.74	$3.47	$381.53	$388.47	0.91%
$380.00	Oct 9	$3.48	$0.49	$3.97	$376.03	$383.97	1.04%
$387.50	Oct 9	$0.26	$4.72	$4.98	$382.52	$392.48	1.30%
$377.50	Oct 9	$5.65	$0.19	$5.84	$371.66	$383.34	1.52%
$390.00	Oct 9	$0.10	$7.13	$7.23	$382.77	$397.23	1.89%
$382.50	Oct 12	$3.90	$3.43	$7.33	$375.17	$389.83	1.91%
$385.00	Oct 12	$2.74	$4.75	$7.49	$377.51	$392.49	1.96%
$380.00	Oct 12	$5.35	$2.36	$7.71	$372.29	$387.71	2.01%
$375.00	Oct 9	$8.05	$0.08	$8.13	$366.87	$383.13	2.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.08% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$390.00	$377.50	Oct 9	$0.10	$0.19	$0.29	$377.21	$390.29
$387.50	$377.50	Oct 9	$0.26	$0.19	$0.45	$377.05	$387.95
$390.00	$380.00	Oct 9	$0.10	$0.49	$0.59	$379.41	$390.59
$387.50	$380.00	Oct 9	$0.26	$0.49	$0.75	$379.25	$388.25
$385.00	$377.50	Oct 9	$0.73	$0.19	$0.92	$376.58	$385.92
$395.00	$372.50	Oct 12	$0.51	$0.64	$1.15	$371.35	$396.15
$385.00	$380.00	Oct 9	$0.73	$0.49	$1.22	$378.78	$386.22
$392.50	$372.50	Oct 12	$0.80	$0.64	$1.44	$371.06	$393.94
$395.00	$375.00	Oct 12	$0.51	$1.00	$1.51	$373.49	$396.51
$392.50	$375.00	Oct 12	$0.80	$1.00	$1.80	$373.20	$394.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 470 found (best R:R 0.85, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
345/348	400/402	Oct 23	$1.15	$1.35	51%	0.85	$346.35	$401.15
348/350	400/402	Oct 23	$1.19	$1.31	49%	0.91	$348.81	$401.19
342/345	400/402	Oct 23	$1.10	$1.40	52%	0.79	$343.90	$401.10
370/372	398/400	Oct 19	$1.36	$1.14	42%	1.19	$371.14	$398.86
370/372	408/410	Oct 19	$1.06	$1.44	53%	0.74	$371.44	$408.56
340/342	400/402	Oct 23	$1.05	$1.45	54%	0.72	$341.45	$401.05
365/368	398/400	Oct 19	$1.16	$1.34	49%	0.87	$366.34	$398.66
370/372	408/410	Oct 16	$0.97	$1.53	56%	0.63	$371.53	$408.47
370/372	402/405	Oct 19	$1.18	$1.32	48%	0.89	$371.32	$403.68
370/372	405/408	Oct 19	$1.11	$1.39	51%	0.80	$371.39	$406.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 380 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$385.00	$390.00	Nov 6	$0.07	$4.93	8%	70.43
$365.00	$370.00	$375.00	Nov 13	$0.07	$4.93	8%	70.43
$380.00	$382.50	$385.00	Oct 9	$0.65	$1.85	48%	2.85
$377.50	$380.00	$382.50	Oct 9	$0.47	$2.03	36%	4.32
$400.00	$405.00	$410.00	Oct 30	$0.14	$4.86	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$385.00	$390.00	$395.00	Oct 30	$0.11	$4.89	9%	44.45
$382.50	$385.00	$387.50	Oct 9	$0.52	$1.98	41%	3.81
$380.00	$385.00	$390.00	Nov 6	$0.11	$4.89	8%	44.45
$380.00	$382.50	$385.00	Oct 9	$0.67	$1.83	48%	2.73
$387.50	$390.00	$392.50	Oct 14	$0.08	$2.42	12%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 317 found (best net $-0.08, 309 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$382.50	1:2	Oct 9	-$0.08	$2.42
$377.50	$380.00	1:2	Oct 9	-$1.31	$1.19
$390.00	$392.50	1:2	Oct 9	$0.00	$2.50
$392.50	$395.00	1:2	Oct 12	-$0.22	$2.28
$390.00	$392.50	1:2	Oct 12	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$387.50	$385.00	1:2	Oct 9	-$0.76	$1.74
$377.50	$375.00	1:2	Oct 12	-$0.44	$2.06
$375.00	$372.50	1:2	Oct 12	-$0.28	$2.22
$372.50	$370.00	1:2	Oct 12	-$0.18	$2.32
$375.00	$372.50	1:2	Oct 9	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.01%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Nov 20	$19.20	0.48	1.8%	5.01%	6.85%	818	2.3K
$385.00	Nov 20	$21.45	0.51	0.5%	5.60%	6.13%	993	3.3K
$395.00	Nov 20	$17.15	0.44	3.1%	4.48%	7.62%	226	1.3K
$400.00	Nov 20	$15.25	0.41	4.5%	3.98%	8.43%	2.0K	13.9K
$405.00	Nov 20	$13.55	0.38	5.8%	3.54%	9.29%	146	1.5K
$410.00	Nov 20	$12.00	0.35	7.1%	3.13%	10.19%	346	3.5K
$415.00	Nov 20	$10.60	0.32	8.4%	2.77%	11.13%	157	2.6K
$390.00	Nov 13	$17.45	0.47	1.8%	4.56%	6.39%	121	149
$385.00	Nov 13	$19.70	0.51	0.5%	5.14%	5.67%	2.8K	189
$395.00	Nov 13	$15.40	0.44	3.1%	4.02%	7.16%	176	174

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 1,635,665

Total Puts 944,332

Put/Call Ratio 0.58

Net Difference 691,333

Prior's Put/Call Breakdown

Total Calls 397,358

Total Puts 308,552

Put/Call Ratio 0.78

Net Difference 88,806

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