TSLA - Options Database

TSLA

TESLA INC

$382.70 +2.05%

$382.60 (-0.03%)🌙

as of 10/09 04:00 PM

(10/9 15:20) ◀

Friday, October 9, 2026 (4:00pm)

▶ (10/12 10:00)

◀ 10/9 16:00 ▶

Option Volume

Detail

ℹ

Current (10/09 4:00pm) 3,862,008

Calls: 2,377,416 (62%)

Puts: 1,484,592 (38%)

Prior (10/08) 1,360,574

Calls: 771,145 (57%)

Puts: 589,429 (43%)

Current vs Prior +183.85%

Calls: +208.30% (Calls)

Puts: +151.87% (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 +73.22%

Calls: +82.63%

Puts: +60.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 4:00pm) $1.04B

Calls: $648.52M (62%)

Puts: $392.44M (38%)

Prior (10/08) $715.47M

Calls: $517.49M (72%)

Puts: $197.98M (28%)

Current vs Prior +45.49%

Calls: +25.32%

Puts: +98.23%

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 +23.98%

Calls: +10.08%

Puts: +56.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 4:00pm) 0.62

Prior (10/08) 0.76

Current vs Prior -18.30%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -10.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 4:00pm) 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 0.68% | 2.03%0.68% | 4.49%4.49% | 11.84%

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

Current vs Prior +34.76% | +39.28%-54.91% | -2.75%-2.75% | +4.00%

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

Current vs 7-Day Avg -16.15% | -2.33%-73.11% | -11.77%-23.59% | -6.14%

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

Current vs 7-Day Eod +34.76% | +39.28%-54.91% | -2.75%-2.75% | +4.00%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.91% | 3.70%

Calls: 3.68% | 4.40%

Puts: 2.14% | 2.99%

Prior 3.45% | 3.45%

Calls: 3.87% | 3.39%

Puts: 3.03% | 3.50%

Current vs Prior -15.65% | +7.25%

Prior 7-Day Avg 3.63% | 4.72%

Calls: 3.48% | 5.82%

Puts: 3.78% | 3.62%

Current vs 7-Day Avg -19.77% | -21.63%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($648.52M). Unusually high activity with volume up 184% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
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 585 of results (avg 4.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Nov 20	18.80	18.95	$18.88	0.8%	1.0K	0.48	2.3K
$395.00	Nov 20	16.70	16.85	$16.77	0.9%	422	0.44	1.3K
$375.00	Oct 30	20.80	21.00	$20.90	1.0%	886	0.60	1.8K
$360.00	Nov 20	35.05	35.40	$35.22	1.0%	157	0.70	5.0K
$400.00	Nov 20	14.85	15.00	$14.93	1.0%	2.6K	0.41	13.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Nov 20	19.00	19.15	$19.08	0.8%	882	0.45	6.7K
$385.00	Oct 30	17.15	17.30	$17.23	0.9%	1.2K	0.50	285
$375.00	Nov 20	16.65	16.80	$16.73	0.9%	534	0.41	2.2K
$385.00	Nov 20	21.55	21.75	$21.65	0.9%	646	0.49	2.5K
$385.00	Nov 13	20.20	20.40	$20.30	1.0%	581	0.49	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.36, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$397.50	Oct 12	0.19	0.20	$0.20	5.0%	5.0K	0.05	2.0K
$400.00	Oct 12	0.13	0.14	$0.14	7.1%	34.8K	0.04	3.1K
$395.00	Oct 12	0.30	0.31	$0.31	3.2%	21.6K	0.08	836
$402.50	Oct 12	0.10	0.11	$0.11	9.1%	4.8K	0.03	258
$405.00	Oct 12	0.08	0.09	$0.09	11.1%	2.8K	0.02	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Oct 12	0.15	0.17	$0.16	12.5%	5.5K	0.04	1.8K
$365.00	Oct 12	0.10	0.12	$0.11	18.2%	3.7K	0.03	1.7K
$370.00	Oct 12	0.24	0.26	$0.25	8.0%	11.0K	0.07	3.1K
$372.50	Oct 12	0.41	0.44	$0.43	7.0%	6.4K	0.11	954
$375.00	Oct 12	0.72	0.74	$0.73	2.7%	11.9K	0.17	796

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 374 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$307.50	Oct 12	75.05	76.95	$76.00	2.5%	2	1.00	1
$310.00	Oct 12	71.40	74.35	$72.88	4.0%	4	1.00	1
$312.50	Oct 12	69.00	71.50	$70.25	3.6%	2	1.00	--
$315.00	Oct 12	66.15	69.35	$67.75	4.7%	56	1.00	17
$317.50	Oct 12	62.60	69.20	$65.90	10.0%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 9	2.10	2.40	$2.25	13.3%	200.3K	1.00	1.5K
$387.50	Oct 9	4.25	4.95	$4.60	15.2%	53.7K	1.00	370
$390.00	Oct 9	6.70	7.40	$7.05	9.9%	21.6K	1.00	28
$392.50	Oct 9	7.95	9.90	$8.93	21.8%	3.5K	1.00	2
$395.00	Oct 9	11.30	12.85	$12.08	12.8%	1.2K	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 764 active (total vol 3.6M, top 458.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$385.00	Oct 9	0.00	0.01	$0.01	100.0%	458.6K	0.01	12.7K
$390.00	Oct 9	0.00	0.01	$0.01	100.0%	297.0K	0.01	15.3K
$387.50	Oct 9	0.01	0.02	$0.02	50.0%	274.3K	0.02	4.9K
$382.50	Oct 9	0.29	0.40	$0.35	31.4%	192.2K	0.65	13.6K
$392.50	Oct 9	0.00	0.01	$0.01	100.0%	140.5K	0.00	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Oct 9	0.11	0.16	$0.14	35.7%	294.3K	0.35	2.1K
$380.00	Oct 9	0.00	0.01	$0.01	100.0%	223.8K	0.01	3.1K
$385.00	Oct 9	2.10	2.40	$2.25	13.3%	200.3K	1.00	1.5K
$377.50	Oct 9	0.00	0.01	$0.01	100.0%	66.0K	0.01	6.0K
$387.50	Oct 9	4.25	4.95	$4.60	15.2%	53.7K	1.00	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. 328 found (best R:R 2.05, avg 4.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$352.50	Oct 19	$0.82	$1.68	$0.82	92%	2.05	$350.82
$342.50	$345.00	Oct 12	$1.24	$1.26	$1.24	100%	1.02	$343.74
$330.00	$332.50	Oct 16	$1.30	$1.20	$1.30	100%	0.92	$331.30
$325.00	$327.50	Oct 12	$1.38	$1.12	$1.38	100%	0.81	$326.38
$315.00	$317.50	Oct 9	$1.38	$1.12	$1.38	100%	0.81	$316.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$417.50	$415.00	Oct 9	$1.53	$0.97	$1.53	100%	0.63	$415.97
$410.00	$407.50	Oct 14	$1.40	$1.10	$1.40	95%	0.79	$408.60
$400.00	$397.50	Oct 19	$1.05	$1.45	$1.05	77%	1.38	$398.95
$417.50	$415.00	Oct 16	$1.64	$0.86	$1.64	94%	0.52	$415.86
$407.50	$405.00	Oct 19	$1.55	$0.95	$1.55	85%	0.61	$405.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 0.75, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$387.50	$390.00	Oct 12	$0.55	$0.55	$1.95	72%	0.28	$388.05
$385.00	$387.50	Oct 12	$0.81	$0.81	$1.69	61%	0.48	$385.81
$390.00	$392.50	Oct 12	$0.34	$0.34	$2.16	81%	0.16	$390.34
$385.00	$387.50	Oct 14	$1.00	$1.00	$1.50	56%	0.67	$386.00
$392.50	$395.00	Oct 12	$0.20	$0.20	$2.30	88%	0.09	$392.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$370.00	Nov 6	$2.15	$2.15	$2.85	59%	0.75	$372.85
$365.00	$360.00	Nov 13	$1.75	$1.75	$3.25	67%	0.54	$363.25
$375.00	$370.00	Nov 20	$2.18	$2.18	$2.82	59%	0.77	$372.82
$380.00	$375.00	Oct 30	$2.35	$2.35	$2.65	55%	0.89	$377.65
$365.00	$360.00	Nov 6	$1.68	$1.68	$3.32	68%	0.51	$363.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.95, cheapest $2.94)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 12	$2.95	19.4%	22.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$382.50	Oct 9	Oct 12	$2.94	19.4%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 0.13% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$382.50	Oct 9	$0.35	$0.14	$0.49	$382.01	$382.99	0.13%
$385.00	Oct 9	$0.01	$2.25	$2.26	$382.74	$387.26	0.59%
$380.00	Oct 9	$2.77	$0.01	$2.78	$377.22	$382.78	0.73%
$387.50	Oct 9	$0.02	$4.60	$4.62	$382.88	$392.12	1.21%
$377.50	Oct 9	$5.98	$0.01	$5.99	$371.51	$383.49	1.57%
$382.50	Oct 12	$3.30	$3.08	$6.38	$376.12	$388.88	1.67%
$385.00	Oct 12	$2.21	$4.47	$6.68	$378.32	$391.68	1.75%
$380.00	Oct 12	$4.72	$2.00	$6.72	$373.28	$386.72	1.76%
$390.00	Oct 9	$0.01	$7.05	$7.06	$382.94	$397.06	1.84%
$377.50	Oct 12	$6.45	$1.25	$7.70	$369.80	$385.20	2.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.19% of stock, avg 4.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$395.00	$372.50	Oct 12	$0.31	$0.43	$0.74	$371.76	$395.74
$392.50	$372.50	Oct 12	$0.51	$0.43	$0.94	$371.56	$393.44
$395.00	$375.00	Oct 12	$0.31	$0.73	$1.04	$373.96	$396.04
$392.50	$375.00	Oct 12	$0.51	$0.73	$1.24	$373.76	$393.74
$390.00	$372.50	Oct 12	$0.85	$0.43	$1.28	$371.22	$391.28
$390.00	$375.00	Oct 12	$0.85	$0.73	$1.58	$373.42	$391.58
$395.00	$377.50	Oct 12	$0.31	$1.25	$1.56	$375.94	$396.56
$392.50	$377.50	Oct 12	$0.51	$1.25	$1.76	$375.74	$394.26
$387.50	$372.50	Oct 12	$1.40	$0.43	$1.83	$370.67	$389.33
$390.00	$377.50	Oct 12	$0.85	$1.25	$2.10	$375.40	$392.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 461 found (best R:R 0.91, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
348/350	400/402	Oct 23	$1.19	$1.31	50%	0.91	$348.81	$401.19
342/345	400/402	Oct 23	$1.10	$1.40	53%	0.79	$343.90	$401.10
340/342	400/402	Oct 23	$1.05	$1.45	54%	0.72	$341.45	$401.05
350/352	400/402	Oct 23	$1.21	$1.29	48%	0.94	$351.29	$401.21
370/372	398/400	Oct 19	$1.33	$1.17	43%	1.14	$371.17	$398.83
370/372	408/410	Oct 19	$1.04	$1.46	54%	0.71	$371.46	$408.54
345/348	400/402	Oct 23	$1.11	$1.39	52%	0.80	$346.39	$401.11
348/350	405/408	Oct 23	$1.04	$1.46	54%	0.71	$348.96	$406.04
370/372	400/402	Oct 19	$1.24	$1.26	46%	0.98	$371.26	$401.24
370/372	405/408	Oct 19	$1.09	$1.41	52%	0.77	$371.41	$406.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 392 found (best R:R 9.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$382.50	$385.00	$387.50	Oct 9	$0.35	$2.15	63%	6.14
$370.00	$375.00	$380.00	Nov 6	$0.07	$4.93	9%	70.43
$380.00	$382.50	$385.00	Oct 9	$2.08	$0.42	97%	0.20
$370.00	$375.00	$380.00	Nov 13	$0.07	$4.93	8%	70.43
$405.00	$410.00	$415.00	Nov 6	$0.07	$4.93	7%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$382.50	$385.00	$387.50	Oct 9	$0.24	$2.26	64%	9.42
$377.50	$380.00	$382.50	Oct 9	$0.13	$2.37	35%	18.23
$380.00	$382.50	$385.00	Oct 9	$1.98	$0.52	99%	0.26
$380.00	$385.00	$390.00	Oct 30	$0.10	$4.90	9%	49.00
$415.00	$420.00	$425.00	Oct 30	$0.06	$4.94	6%	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. 324 found (best net $-2.15, 317 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$387.50	$390.00	1:2	Oct 12	-$0.30	$2.20
$385.00	$387.50	1:2	Oct 12	-$0.59	$1.91
$390.00	$392.50	1:2	Oct 12	-$0.17	$2.33
$392.50	$395.00	1:2	Oct 12	-$0.11	$2.39
$395.00	$397.50	1:2	Oct 12	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$387.50	1:2	Oct 9	-$2.15	$0.35
$377.50	$375.00	1:2	Oct 12	-$0.21	$2.29
$380.00	$377.50	1:2	Oct 12	-$0.50	$2.00
$375.00	$372.50	1:2	Oct 12	-$0.13	$2.37
$382.50	$380.00	1:2	Oct 12	-$0.92	$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.91%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Nov 20	$18.80	0.48	1.9%	4.91%	6.82%	1.0K	2.3K
$385.00	Nov 20	$21.00	0.51	0.6%	5.49%	6.09%	1.5K	3.3K
$395.00	Nov 20	$16.70	0.44	3.2%	4.36%	7.58%	422	1.3K
$400.00	Nov 20	$14.85	0.41	4.5%	3.88%	8.40%	2.6K	13.9K
$405.00	Nov 20	$13.10	0.37	5.8%	3.42%	9.25%	197	1.5K
$410.00	Nov 20	$11.60	0.34	7.1%	3.03%	10.16%	448	3.5K
$385.00	Nov 13	$19.25	0.51	0.6%	5.03%	5.63%	3.3K	189
$390.00	Nov 13	$17.00	0.47	1.9%	4.44%	6.35%	136	149
$395.00	Nov 13	$14.95	0.43	3.2%	3.91%	7.12%	199	174
$415.00	Nov 20	$10.20	0.31	8.4%	2.67%	11.11%	241	2.6K

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 2,377,416

Total Puts 1,484,592

Put/Call Ratio 0.62

Net Difference 892,824

Prior's Put/Call Breakdown

Total Calls 771,145

Total Puts 589,429

Put/Call Ratio 0.76

Net Difference 181,716

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