TSLA - Options Database

TSLA

TESLA INC

$383.46 +2.26%

(10/9 13:00) ◀

Friday, October 9, 2026 (2:00pm)

▶ (10/9 15:00)

◀ 10/9 14:00 ▶

Option Volume

Detail

ℹ

Current (10/09 2:00pm) 3,270,306

Calls: 2,006,947 (61%)

Puts: 1,263,359 (39%)

Prior (10/08) 1,055,434

Calls: 594,349 (56%)

Puts: 461,085 (44%)

Current vs Prior +209.85%

Calls: +237.67% (Calls)

Puts: +174.00% (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 +46.68%

Calls: +54.17%

Puts: +36.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 2:00pm) $885.39M

Calls: $562.11M (63%)

Puts: $323.27M (37%)

Prior (10/08) $542.81M

Calls: $343.99M (63%)

Puts: $198.82M (37%)

Current vs Prior +63.11%

Calls: +63.41%

Puts: +62.59%

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 +5.45%

Calls: -4.59%

Puts: +29.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 2:00pm) 0.63

Prior (10/08) 0.78

Current vs Prior -18.86%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -10.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 2:00pm) 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 0.89% | 2.13%0.89% | 4.53%4.53% | 11.91%

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

Current vs Prior -40.98% | -8.27%-40.98% | -1.87%-1.87% | +4.67%

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

Current vs 7-Day Avg -63.28% | -35.67%-64.81% | -10.97%-22.90% | -5.54%

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

Current vs 7-Day Eod -40.98% | -8.27%-40.98% | -1.87%-1.87% | +4.67%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.98% | 3.04%

Calls: 1.32% | 2.53%

Puts: 2.63% | 3.55%

Prior 3.45% | 3.45%

Calls: 3.87% | 3.39%

Puts: 3.03% | 3.50%

Current vs Prior -42.61% | -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 -45.41% | -35.61%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($562.11M). Elevated premium activity with dollar volume up 63% vs prior. Unusually high activity with volume up 210% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:00	BULLISH	BULLISH	BULLISH
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 650 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 20	32.60	32.80	$32.70	0.6%	64	0.67	2.4K
$380.00	Nov 20	24.10	24.25	$24.18	0.6%	952	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%	1.4K	0.52	3.3K
$375.00	Nov 20	26.70	26.90	$26.80	0.7%	415	0.59	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	18.90	19.05	$18.98	0.8%	738	0.45	6.7K
$390.00	Nov 20	24.15	24.35	$24.25	0.8%	206	0.52	2.4K
$385.00	Oct 30	17.00	17.15	$17.08	0.9%	1.1K	0.49	285
$315.00	Nov 20	2.25	2.27	$2.26	0.9%	201	0.08	2.8K
$375.00	Nov 20	16.55	16.70	$16.63	0.9%	200	0.41	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.36, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$387.50	Oct 9	0.08	0.09	$0.09	11.1%	249.4K	0.07	4.9K
$385.00	Oct 9	0.38	0.39	$0.39	2.6%	342.1K	0.26	12.7K
$397.50	Oct 12	0.26	0.28	$0.27	7.4%	4.2K	0.07	2.0K
$400.00	Oct 12	0.18	0.19	$0.19	5.3%	27.3K	0.05	3.1K
$402.50	Oct 12	0.12	0.13	$0.13	7.7%	4.3K	0.03	258

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Oct 9	0.09	0.10	$0.10	10.0%	195.9K	0.08	3.1K
$382.50	Oct 9	0.52	0.53	$0.53	1.9%	229.5K	0.34	2.1K
$367.50	Oct 12	0.19	0.20	$0.20	5.0%	3.3K	0.05	1.8K
$370.00	Oct 12	0.29	0.30	$0.30	3.3%	8.2K	0.07	3.1K
$365.00	Oct 12	0.13	0.14	$0.14	7.1%	1.6K	0.03	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 368 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Oct 9	74.80	76.50	$75.65	2.2%	53	1.00	4
$310.00	Oct 9	72.30	74.00	$73.15	2.3%	104	1.00	94
$312.50	Oct 9	69.90	71.80	$70.85	2.7%	28	1.00	5
$315.00	Oct 9	67.50	69.20	$68.35	2.5%	74	1.00	89
$317.50	Oct 9	65.50	66.85	$66.18	2.0%	36	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$422.50	Oct 9	38.40	39.70	$39.05	3.3%	10	1.00	--
$425.00	Oct 9	40.80	42.25	$41.53	3.5%	32	1.00	--
$427.50	Oct 9	43.20	44.70	$43.95	3.4%	19	1.00	--
$430.00	Oct 9	45.85	47.20	$46.53	2.9%	34	1.00	--
$435.00	Oct 9	50.80	52.20	$51.50	2.7%	14	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 753 active (total vol 3.1M, top 342.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 9	0.38	0.39	$0.39	2.6%	342.1K	0.26	12.7K
$390.00	Oct 9	0.02	0.03	$0.03	33.3%	283.2K	0.02	15.3K
$387.50	Oct 9	0.08	0.09	$0.09	11.1%	249.4K	0.07	4.9K
$382.50	Oct 9	1.50	1.52	$1.51	1.3%	157.2K	0.66	13.6K
$392.50	Oct 9	0.01	0.02	$0.02	50.0%	139.5K	0.01	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Oct 9	0.52	0.53	$0.53	1.9%	229.5K	0.34	2.1K
$380.00	Oct 9	0.09	0.10	$0.10	10.0%	195.9K	0.08	3.1K
$385.00	Oct 9	1.87	1.92	$1.90	2.6%	174.7K	0.74	1.5K
$377.50	Oct 9	0.03	0.04	$0.04	25.0%	63.3K	0.03	6.0K
$387.50	Oct 9	4.00	4.25	$4.13	6.1%	50.5K	0.93	370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 335 found (best R:R 0.58, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$327.50	$330.00	Oct 12	$1.65	$0.85	$1.65	100%	0.52	$329.15
$345.00	$350.00	Nov 13	$3.33	$1.67	$3.33	81%	0.50	$348.33
$362.50	$365.00	Oct 19	$1.42	$1.08	$1.42	84%	0.76	$363.92
$355.00	$360.00	Nov 13	$3.08	$1.92	$3.08	74%	0.62	$358.08
$375.00	$380.00	Nov 13	$2.37	$2.63	$2.37	59%	1.11	$377.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$430.00	$425.00	Oct 23	$3.17	$1.83	$3.17	86%	0.58	$426.83
$400.00	$397.50	Oct 14	$1.55	$0.95	$1.55	86%	0.61	$398.45
$407.50	$405.00	Oct 19	$1.55	$0.95	$1.55	84%	0.61	$405.95
$400.00	$397.50	Oct 19	$1.45	$1.05	$1.45	75%	0.72	$398.55
$405.00	$402.50	Oct 16	$1.67	$0.83	$1.67	84%	0.50	$403.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 0.60, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$385.00	$387.50	Oct 9	$0.30	$0.30	$2.20	74%	0.14	$385.30
$385.00	$387.50	Oct 12	$0.93	$0.93	$1.57	57%	0.59	$385.93
$390.00	$392.50	Oct 12	$0.44	$0.44	$2.06	77%	0.21	$390.44
$387.50	$390.00	Oct 12	$0.64	$0.64	$1.86	68%	0.34	$388.14
$395.00	$397.50	Oct 12	$0.17	$0.17	$2.33	90%	0.07	$395.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$365.00	Nov 6	$1.88	$1.88	$3.12	64%	0.60	$368.12
$375.00	$370.00	Nov 13	$2.13	$2.13	$2.87	60%	0.74	$372.87
$375.00	$370.00	Nov 6	$2.10	$2.10	$2.90	60%	0.72	$372.90
$380.00	$375.00	Nov 20	$2.35	$2.35	$2.65	55%	0.89	$377.65
$370.00	$365.00	Nov 20	$1.96	$1.96	$3.04	63%	0.64	$368.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.43, cheapest $2.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 12	$2.44	38.4%	23.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 12	$2.42	38.5%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 0.53% of stock, avg 7.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Oct 9	$1.51	$0.53	$2.04	$380.46	$384.54	0.53%
$385.00	Oct 9	$0.39	$1.90	$2.29	$382.71	$387.29	0.60%
$380.00	Oct 9	$3.55	$0.10	$3.65	$376.35	$383.65	0.95%
$387.50	Oct 9	$0.09	$4.13	$4.22	$383.28	$391.72	1.10%
$377.50	Oct 9	$5.98	$0.04	$6.02	$371.48	$383.52	1.57%
$390.00	Oct 9	$0.03	$6.55	$6.58	$383.42	$396.58	1.72%
$382.50	Oct 12	$3.95	$2.95	$6.90	$375.60	$389.40	1.80%
$385.00	Oct 12	$2.71	$4.22	$6.93	$378.07	$391.93	1.81%
$380.00	Oct 12	$5.45	$1.96	$7.41	$372.59	$387.41	1.93%
$387.50	Oct 12	$1.78	$5.80	$7.58	$379.92	$395.08	1.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.05% of stock, avg 4.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$387.50	$380.00	Oct 9	$0.09	$0.10	$0.19	$379.81	$387.69
$385.00	$380.00	Oct 9	$0.39	$0.10	$0.49	$379.51	$385.49
$387.50	$382.50	Oct 9	$0.09	$0.53	$0.62	$381.88	$388.12
$395.00	$372.50	Oct 12	$0.44	$0.48	$0.92	$371.58	$395.92
$385.00	$382.50	Oct 9	$0.39	$0.53	$0.92	$381.58	$385.92
$392.50	$372.50	Oct 12	$0.70	$0.48	$1.18	$371.32	$393.68
$395.00	$375.00	Oct 12	$0.44	$0.78	$1.22	$373.78	$396.22
$392.50	$375.00	Oct 12	$0.70	$0.78	$1.48	$373.52	$393.98
$390.00	$372.50	Oct 12	$1.14	$0.48	$1.62	$370.88	$391.62
$395.00	$377.50	Oct 12	$0.44	$1.25	$1.69	$375.81	$396.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 453 found (best R:R 0.74, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
370/372	408/410	Oct 19	$1.06	$1.44	54%	0.74	$371.44	$408.56
370/372	398/400	Oct 19	$1.34	$1.16	42%	1.16	$371.16	$398.84
362/365	408/410	Oct 19	$0.77	$1.73	65%	0.45	$364.23	$408.27
340/342	408/410	Oct 23	$0.88	$1.62	60%	0.54	$341.62	$408.38
345/348	408/410	Oct 23	$0.95	$1.55	58%	0.61	$346.55	$408.45
348/350	408/410	Oct 23	$0.99	$1.51	56%	0.66	$349.01	$408.49
350/352	408/410	Oct 23	$1.03	$1.47	54%	0.70	$351.47	$408.53
368/370	408/410	Oct 16	$0.83	$1.67	62%	0.50	$369.17	$408.33
365/368	408/410	Oct 19	$0.84	$1.66	62%	0.51	$366.66	$408.34
370/372	402/405	Oct 19	$1.16	$1.34	49%	0.87	$371.34	$403.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 412 found (best R:R 1.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$382.50	$385.00	Oct 9	$0.92	$1.58	65%	1.72
$382.50	$385.00	$387.50	Oct 9	$0.82	$1.68	59%	2.05
$380.00	$385.00	$390.00	Oct 30	$0.10	$4.90	9%	49.00
$350.00	$355.00	$360.00	Oct 30	$0.07	$4.93	7%	70.43
$385.00	$387.50	$390.00	Oct 9	$0.24	$2.26	24%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$382.50	$385.00	Oct 9	$0.94	$1.56	65%	1.66
$385.00	$387.50	$390.00	Oct 9	$0.19	$2.31	24%	12.16
$382.50	$385.00	$387.50	Oct 9	$0.86	$1.64	59%	1.91
$377.50	$380.00	$382.50	Oct 9	$0.37	$2.13	31%	5.76
$390.00	$392.50	$395.00	Oct 14	$0.07	$2.43	11%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 327 found (best net $-1.12, 318 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$377.50	$380.00	1:2	Oct 9	-$1.12	$1.38
$390.00	$392.50	1:2	Oct 12	-$0.26	$2.24
$387.50	$390.00	1:2	Oct 12	-$0.50	$2.00
$392.50	$395.00	1:2	Oct 12	-$0.18	$2.32
$395.00	$397.50	1:2	Oct 12	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$387.50	1:2	Oct 9	-$1.71	$0.79
$377.50	$375.00	1:2	Oct 12	-$0.31	$2.19
$380.00	$377.50	1:2	Oct 12	-$0.54	$1.96
$375.00	$372.50	1:2	Oct 12	-$0.18	$2.32
$372.50	$370.00	1:2	Oct 12	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.05%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Nov 20	$19.35	0.48	1.7%	5.05%	6.75%	942	2.3K
$385.00	Nov 20	$21.65	0.52	0.4%	5.65%	6.05%	1.4K	3.3K
$395.00	Nov 20	$17.25	0.45	3.0%	4.50%	7.51%	357	1.3K
$400.00	Nov 20	$15.35	0.41	4.3%	4.00%	8.32%	2.3K	13.9K
$405.00	Nov 20	$13.60	0.38	5.6%	3.55%	9.16%	155	1.5K
$410.00	Nov 20	$12.05	0.35	6.9%	3.14%	10.06%	400	3.5K
$390.00	Nov 13	$17.60	0.48	1.7%	4.59%	6.30%	136	149
$415.00	Nov 20	$10.65	0.32	8.2%	2.78%	11.00%	195	2.6K
$395.00	Nov 13	$15.55	0.44	3.0%	4.06%	7.06%	186	174
$385.00	Nov 13	$19.80	0.52	0.4%	5.16%	5.57%	2.9K	189

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 2,006,947

Total Puts 1,263,359

Put/Call Ratio 0.63

Net Difference 743,588

Prior's Put/Call Breakdown

Total Calls 594,349

Total Puts 461,085

Put/Call Ratio 0.78

Net Difference 133,264

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