TSLA - Options Database

TSLA

TESLA INC

$383.29 +2.21%

(10/9 12:00) ◀

Friday, October 9, 2026 (1:00pm)

▶ (10/9 14:00)

◀ 10/9 13:00 ▶

Option Volume

Detail

ℹ

Current (10/09 1:00pm) 2,974,370

Calls: 1,860,179 (63%)

Puts: 1,114,191 (37%)

Prior (10/08) 863,782

Calls: 484,638 (56%)

Puts: 379,144 (44%)

Current vs Prior +244.34%

Calls: +283.83% (Calls)

Puts: +193.87% (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 +33.41%

Calls: +42.90%

Puts: +20.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 1:00pm) $841.56M

Calls: $526.65M (63%)

Puts: $314.91M (37%)

Prior (10/08) $427.12M

Calls: $266.53M (62%)

Puts: $160.59M (38%)

Current vs Prior +97.03%

Calls: +97.59%

Puts: +96.09%

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 +0.23%

Calls: -10.61%

Puts: +25.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 1:00pm) 0.60

Prior (10/08) 0.78

Current vs Prior -23.44%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -14.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 1:00pm) 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 1.00% | 2.19%1.00% | 4.61%4.61% | 11.97%

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

Current vs Prior -33.33% | -5.87%-33.33% | -0.13%-0.13% | +5.17%

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

Current vs 7-Day Avg -58.52% | -33.99%-60.25% | -9.39%-21.53% | -5.08%

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

Current vs 7-Day Eod -33.33% | -5.87%-33.33% | -0.13%-0.13% | +5.17%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.13% | 3.04%

Calls: 2.47% | 3.82%

Puts: 1.79% | 2.25%

Prior 3.45% | 3.45%

Calls: 3.87% | 3.39%

Puts: 3.03% | 3.50%

Current vs Prior -38.26% | -11.88%

Prior 7-Day Avg 3.63% | 4.72%

Calls: 3.48% | 5.82%

Puts: 3.78% | 3.62%

Current vs 7-Day Avg -41.28% | -35.61%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($526.65M). Elevated premium activity with dollar volume up 97% vs prior. Unusually high activity with volume up 244% vs prior - elevated interest. Bullish P/C ratio of 0.60.

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
13:00	BULLISH	BULLISH	BULLISH
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 636 of results (avg 3.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	24.10	24.25	$24.18	0.6%	872	0.55	5.3K
$370.00	Nov 20	29.55	29.75	$29.65	0.7%	257	0.63	3.9K
$385.00	Nov 20	21.65	21.80	$21.73	0.7%	1.1K	0.51	3.3K
$340.00	Oct 9	43.10	43.40	$43.25	0.7%	38	1.00	319
$385.00	Oct 23	14.15	14.25	$14.20	0.7%	2.7K	0.50	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	24.35	24.50	$24.43	0.6%	200	0.52	2.4K
$395.00	Nov 20	27.25	27.45	$27.35	0.7%	130	0.55	835
$385.00	Oct 30	17.20	17.35	$17.27	0.9%	1.0K	0.49	285
$375.00	Nov 20	16.70	16.85	$16.77	0.9%	183	0.41	2.2K
$450.00	Oct 9	66.45	67.05	$66.75	0.9%	6	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.37, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Oct 9	0.15	0.16	$0.16	6.3%	236.2K	0.10	4.9K
$390.00	Oct 9	0.05	0.06	$0.06	16.7%	277.3K	0.04	15.3K
$385.00	Oct 9	0.53	0.54	$0.54	1.9%	297.2K	0.29	12.7K
$400.00	Oct 12	0.19	0.21	$0.20	10.0%	25.9K	0.05	3.1K
$402.50	Oct 12	0.13	0.14	$0.14	7.1%	4.3K	0.03	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Oct 9	0.07	0.08	$0.08	12.5%	57.6K	0.05	6.0K
$380.00	Oct 9	0.21	0.23	$0.22	9.1%	174.0K	0.14	3.1K
$382.50	Oct 9	0.79	0.82	$0.81	3.7%	196.2K	0.39	2.1K
$367.50	Oct 12	0.20	0.21	$0.21	4.8%	3.1K	0.05	1.8K
$365.00	Oct 12	0.13	0.14	$0.14	7.1%	1.3K	0.03	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$315.00	Oct 12	67.70	68.65	$68.18	1.4%	27	1.00	17
$317.50	Oct 12	64.05	67.95	$66.00	5.9%	--	1.00	12
$320.00	Oct 12	62.30	64.65	$63.48	3.7%	1	1.00	17
$322.50	Oct 12	59.75	61.05	$60.40	2.2%	5	1.00	3
$325.00	Oct 12	56.60	60.35	$58.48	6.4%	--	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Oct 9	8.90	9.55	$9.23	7.0%	3.4K	1.00	2
$395.00	Oct 9	11.25	12.00	$11.63	6.4%	1.2K	1.00	1
$397.50	Oct 9	14.05	14.55	$14.30	3.5%	313	1.00	1
$400.00	Oct 9	16.55	17.00	$16.77	2.7%	358	1.00	15
$402.50	Oct 9	18.40	19.80	$19.10	7.3%	9	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 2.8M, top 297.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 9	0.53	0.54	$0.54	1.9%	297.2K	0.29	12.7K
$390.00	Oct 9	0.05	0.06	$0.06	16.7%	277.3K	0.04	15.3K
$387.50	Oct 9	0.15	0.16	$0.16	6.3%	236.2K	0.10	4.9K
$382.50	Oct 9	1.60	1.64	$1.62	2.5%	136.1K	0.61	13.6K
$392.50	Oct 9	0.02	0.03	$0.03	33.3%	135.4K	0.02	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Oct 9	0.79	0.82	$0.81	3.7%	196.2K	0.39	2.1K
$380.00	Oct 9	0.21	0.23	$0.22	9.1%	174.0K	0.14	3.1K
$385.00	Oct 9	2.21	2.25	$2.23	1.8%	167.1K	0.71	1.5K
$377.50	Oct 9	0.07	0.08	$0.08	12.5%	57.6K	0.05	6.0K
$387.50	Oct 9	4.20	4.45	$4.33	5.8%	49.6K	0.90	370

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 1.1%, max 1.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Oct 9	Nov 20	40.5%	40.0%	1.1%	298.3K	16.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$385.00	Oct 9	Nov 20	40.5%	40.0%	1.1%	167.7K	4.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 0.92, avg 4.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$332.50	Oct 16	$1.65	$0.85	$1.65	100%	0.52	$331.65
$350.00	$355.00	Nov 13	$3.00	$2.00	$3.00	78%	0.67	$353.00
$345.00	$347.50	Oct 16	$1.64	$0.86	$1.64	94%	0.52	$346.64
$362.50	$365.00	Oct 19	$1.52	$0.98	$1.52	83%	0.64	$364.02
$360.00	$362.50	Oct 23	$1.45	$1.05	$1.45	76%	0.72	$361.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$422.50	$420.00	Oct 19	$1.30	$1.20	$1.30	93%	0.92	$421.20
$405.00	$402.50	Oct 14	$1.43	$1.07	$1.43	91%	0.75	$403.57
$420.00	$415.00	Nov 6	$2.90	$2.10	$2.90	75%	0.72	$417.10
$410.00	$405.00	Nov 6	$2.67	$2.33	$2.67	68%	0.87	$407.33
$415.00	$412.50	Oct 23	$1.53	$0.97	$1.53	77%	0.63	$413.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 0.77, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$387.50	Oct 9	$0.38	$0.38	$2.12	71%	0.18	$385.38
$387.50	$390.00	Oct 12	$0.65	$0.65	$1.85	68%	0.35	$388.15
$390.00	$392.50	Oct 12	$0.44	$0.44	$2.06	77%	0.21	$390.44
$392.50	$395.00	Oct 12	$0.29	$0.29	$2.21	84%	0.13	$392.79
$387.50	$390.00	Oct 9	$0.10	$0.10	$2.40	90%	0.04	$387.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Nov 13	$2.17	$2.17	$2.83	59%	0.77	$372.83
$380.00	$375.00	Nov 20	$2.38	$2.38	$2.62	55%	0.91	$377.62
$365.00	$360.00	Nov 20	$1.80	$1.80	$3.20	66%	0.56	$363.20
$380.00	$375.00	Nov 6	$2.35	$2.35	$2.65	55%	0.89	$377.65
$370.00	$365.00	Nov 13	$1.93	$1.93	$3.07	63%	0.63	$368.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.30, cheapest $2.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 12	$2.31	39.6%	24.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 12	$2.29	39.6%	24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 0.63% of stock, avg 7.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Oct 9	$1.62	$0.81	$2.43	$380.07	$384.93	0.63%
$385.00	Oct 9	$0.54	$2.23	$2.77	$382.23	$387.77	0.72%
$380.00	Oct 9	$3.53	$0.22	$3.75	$376.25	$383.75	0.98%
$387.50	Oct 9	$0.16	$4.33	$4.49	$383.01	$391.99	1.17%
$377.50	Oct 9	$5.82	$0.08	$5.90	$371.60	$383.40	1.54%
$390.00	Oct 9	$0.06	$6.73	$6.79	$383.21	$396.79	1.77%
$382.50	Oct 12	$3.93	$3.10	$7.03	$375.47	$389.53	1.83%
$385.00	Oct 12	$2.75	$4.45	$7.20	$377.80	$392.20	1.88%
$380.00	Oct 12	$5.40	$2.11	$7.51	$372.49	$387.51	1.96%
$387.50	Oct 12	$1.85	$6.03	$7.88	$379.62	$395.38	2.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.10% of stock, avg 4.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$380.00	Oct 9	$0.16	$0.22	$0.38	$379.62	$387.88
$385.00	$380.00	Oct 9	$0.54	$0.22	$0.76	$379.24	$385.76
$395.00	$372.50	Oct 12	$0.47	$0.53	$1.00	$371.50	$396.00
$387.50	$382.50	Oct 9	$0.16	$0.81	$0.97	$381.53	$388.47
$392.50	$372.50	Oct 12	$0.76	$0.53	$1.29	$371.21	$393.79
$395.00	$375.00	Oct 12	$0.47	$0.86	$1.33	$373.67	$396.33
$385.00	$382.50	Oct 9	$0.54	$0.81	$1.35	$381.15	$386.35
$392.50	$375.00	Oct 12	$0.76	$0.86	$1.62	$373.38	$394.12
$390.00	$372.50	Oct 12	$1.20	$0.53	$1.73	$370.77	$391.73
$395.00	$377.50	Oct 12	$0.47	$1.36	$1.83	$375.67	$396.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 454 found (best R:R 0.67, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
348/350	408/410	Oct 23	$1.00	$1.50	55%	0.67	$349.00	$408.50
348/350	405/408	Oct 23	$1.05	$1.45	53%	0.72	$348.95	$406.05
372/375	408/410	Oct 16	$1.07	$1.43	52%	0.75	$373.93	$408.57
342/345	408/410	Oct 23	$0.92	$1.58	58%	0.58	$344.08	$408.42
342/345	405/408	Oct 23	$0.97	$1.53	56%	0.63	$344.03	$405.97
368/370	405/408	Oct 19	$1.01	$1.49	55%	0.68	$368.99	$406.01
340/342	408/410	Oct 23	$0.88	$1.62	60%	0.54	$341.62	$408.38
348/350	402/405	Oct 23	$1.10	$1.40	51%	0.79	$348.90	$403.60
365/368	405/408	Oct 19	$0.92	$1.58	58%	0.58	$366.58	$405.92
340/342	405/408	Oct 23	$0.93	$1.57	58%	0.59	$341.57	$405.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 399 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
$382.50	$385.00	$387.50	Oct 9	$0.70	$1.80	52%	2.57
$380.00	$382.50	$385.00	Oct 9	$0.83	$1.67	57%	2.01
$377.50	$380.00	$382.50	Oct 9	$0.38	$2.12	34%	5.58
$365.00	$370.00	$375.00	Nov 13	$0.11	$4.89	8%	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$382.50	$385.00	$387.50	Oct 9	$0.68	$1.82	51%	2.68
$380.00	$382.50	$385.00	Oct 9	$0.83	$1.67	57%	2.01
$380.00	$385.00	$390.00	Nov 13	$0.09	$4.91	8%	54.56
$390.00	$395.00	$400.00	Nov 13	$0.10	$4.90	7%	49.00
$370.00	$375.00	$380.00	Nov 13	$0.13	$4.87	8%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 318 found (best net $-0.13, 310 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$377.50	$380.00	1:2	Oct 9	-$1.24	$1.26
$390.00	$392.50	1:2	Oct 12	-$0.32	$2.18
$392.50	$395.00	1:2	Oct 12	-$0.18	$2.32
$387.50	$390.00	1:2	Oct 12	-$0.55	$1.95
$395.00	$397.50	1:2	Oct 12	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$387.50	$385.00	1:2	Oct 9	-$0.13	$2.37
$390.00	$387.50	1:2	Oct 9	-$1.93	$0.57
$377.50	$375.00	1:2	Oct 12	-$0.36	$2.14
$375.00	$372.50	1:2	Oct 12	-$0.20	$2.30
$380.00	$377.50	1:2	Oct 12	-$0.61	$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.06%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Nov 20	$19.40	0.48	1.8%	5.06%	6.81%	843	2.3K
$395.00	Nov 20	$17.30	0.45	3.1%	4.51%	7.57%	280	1.3K
$385.00	Nov 20	$21.65	0.51	0.5%	5.65%	6.09%	1.1K	3.3K
$400.00	Nov 20	$15.40	0.41	4.4%	4.02%	8.38%	2.2K	13.9K
$405.00	Nov 20	$13.65	0.38	5.7%	3.56%	9.23%	148	1.5K
$410.00	Nov 20	$12.10	0.35	7.0%	3.16%	10.13%	371	3.5K
$390.00	Nov 13	$17.65	0.48	1.8%	4.60%	6.36%	123	149
$415.00	Nov 20	$10.70	0.32	8.3%	2.79%	11.06%	179	2.6K
$385.00	Nov 13	$19.85	0.51	0.5%	5.18%	5.62%	2.9K	189
$395.00	Nov 13	$15.55	0.44	3.1%	4.06%	7.11%	186	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 1,860,179

Total Puts 1,114,191

Put/Call Ratio 0.60

Net Difference 745,988

Prior's Put/Call Breakdown

Total Calls 484,638

Total Puts 379,144

Put/Call Ratio 0.78

Net Difference 105,494

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