TSLA - Options Database

TSLA

TESLA INC

$364.19 -2.94%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (3:00pm)

▶ (10/14 15:13)

◀ 10/14 15:00 ▶

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 2,013,509

Calls: 1,025,008 (51%)

Puts: 988,501 (49%)

Prior (10/13) 809,145

Calls: 464,544 (57%)

Puts: 344,601 (43%)

Current vs Prior +148.84%

Calls: +120.65% (Calls)

Puts: +186.85% (Puts)

Prior 7-Day Total 14,248,845

Calls: 8,423,775 (59%)

Puts: 5,825,070 (41%)

Prior 7-Day Average 2,035,549

Calls: 1,203,396 (59%)

Puts: 832,152 (41%)

Current vs Prior 7-Day Avg -1.08%

Calls: -14.82%

Puts: +18.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $680.86M

Calls: $282.88M (42%)

Puts: $397.99M (58%)

Prior (10/13) $419.88M

Calls: $257.73M (61%)

Puts: $162.14M (39%)

Current vs Prior +62.16%

Calls: +9.76%

Puts: +145.45%

Prior 7-Day Total $5.12B

Calls: $3.52B (69%)

Puts: $1.61B (31%)

Prior 7-Day Average $732.14M

Calls: $502.36M (69%)

Puts: $229.78M (31%)

Current vs Prior 7-Day Avg -7.00%

Calls: -43.69%

Puts: +73.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 0.96

Prior (10/13) 0.74

Current vs Prior +30.01%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +36.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 5,667,767

Calls: 3,174,486 (56%)

Puts: 2,493,281 (44%)

Prior (10/13) 5,542,257

Calls: 3,104,148 (56%)

Puts: 2,438,109 (44%)

Current vs Prior +2.26%

Prior 7-Day Total 39,347,123

Calls: 22,023,026 (56%)

Puts: 17,324,097 (44%)

Prior 7-Day Average 5,621,017

Calls: 3,146,146 (56%)

Puts: 2,474,871 (44%)

Current vs Prior 7-Day Avg +0.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 0.86% | 3.72%3.72% | 7.80%3.72% | 11.67%

Prior 1.97% | 3.75%3.75% | 7.48%3.75% | 11.33%

Current vs Prior -56.02% | -0.85%-0.85% | +4.28%-0.85% | +2.96%

Prior 7-Day Avg 2.16% | 3.30%2.73% | 5.79%4.75% | 11.86%

Current vs 7-Day Avg -59.87% | +12.62%+36.32% | +34.71%-21.70% | -1.62%

Prior 7-Day Eod 1.97% | 3.75%3.75% | 7.48%3.75% | 11.33%

Current vs 7-Day Eod -56.02% | -0.85%-0.85% | +4.28%-0.85% | +2.96%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.86% | 1.48%

Calls: 3.65% | 1.41%

Puts: 4.07% | 1.55%

Prior 4.75% | 2.47%

Calls: 4.79% | 2.28%

Puts: 4.71% | 2.67%

Current vs Prior -18.74% | -40.08%

Prior 7-Day Avg 3.24% | 3.39%

Calls: 3.41% | 3.99%

Puts: 3.07% | 2.78%

Current vs 7-Day Avg +19.14% | -56.32%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 62% vs prior. Unusually high activity with volume up 149% vs prior - elevated interest. P/C ratio rising 30% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
15:00	BEARISH	NEUTRAL	MIXED
14:00	BEARISH	NEUTRAL	MIXED
13:00	BULLISH	NEUTRAL	BULLISH
12:00	BEARISH	NEUTRAL	BEARISH
11:00	BULLISH	NEUTRAL	BULLISH
10:00	BEARISH	NEUTRAL	BEARISH

📈 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 729 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Nov 20	20.35	20.45	$20.40	0.5%	1.3K	0.52	2.5K
$345.00	Nov 20	31.65	31.85	$31.75	0.6%	77	0.68	705
$350.00	Nov 20	28.50	28.70	$28.60	0.7%	299	0.64	17.1K
$375.00	Nov 6	12.80	12.90	$12.85	0.8%	540	0.43	1.1K
$355.00	Nov 20	25.55	25.75	$25.65	0.8%	358	0.60	856

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Nov 20	25.10	25.25	$25.18	0.6%	477	0.55	2.2K
$367.50	Oct 23	15.05	15.15	$15.10	0.7%	781	0.52	342
$380.00	Nov 20	28.15	28.35	$28.25	0.7%	138	0.59	7.1K
$375.00	Oct 23	19.45	19.60	$19.52	0.8%	269	0.60	2.5K
$350.00	Nov 20	12.75	12.85	$12.80	0.8%	2.9K	0.36	11.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Oct 14	0.06	0.07	$0.07	14.3%	215.9K	0.07	230
$365.00	Oct 14	0.42	0.45	$0.44	6.8%	91.5K	0.34	410
$400.00	Oct 16	0.17	0.19	$0.18	11.1%	15.7K	0.03	26.1K
$397.50	Oct 16	0.22	0.23	$0.23	4.3%	1.9K	0.03	9.0K
$395.00	Oct 16	0.27	0.28	$0.28	3.6%	7.1K	0.04	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Oct 14	0.20	0.21	$0.21	4.8%	146.0K	0.19	2.3K
$335.00	Oct 16	0.34	0.36	$0.35	5.7%	1.3K	0.05	3.7K
$337.50	Oct 16	0.43	0.45	$0.44	4.5%	1.2K	0.06	521
$332.50	Oct 16	0.28	0.29	$0.29	3.4%	515	0.04	698
$340.00	Oct 16	0.55	0.57	$0.56	3.6%	2.4K	0.07	14.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Oct 14	68.05	70.90	$69.47	4.1%	5	1.00	2
$300.00	Oct 14	62.95	65.90	$64.43	4.6%	4	1.00	13
$305.00	Oct 14	58.80	60.00	$59.40	2.0%	7	1.00	11
$310.00	Oct 14	52.95	55.30	$54.13	4.3%	22	1.00	29
$312.50	Oct 14	51.00	52.95	$51.98	3.8%	61	1.00	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 14	5.25	5.95	$5.60	12.5%	57.3K	1.00	7.1K
$372.50	Oct 14	8.05	8.45	$8.25	4.8%	7.7K	1.00	5.1K
$375.00	Oct 14	10.55	10.95	$10.75	3.7%	6.2K	1.00	4.3K
$377.50	Oct 14	13.05	13.45	$13.25	3.0%	1.2K	1.00	1.2K
$380.00	Oct 14	15.50	15.95	$15.73	2.9%	1.4K	1.00	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 783 active (total vol 1.9M, top 282.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Oct 14	0.06	0.07	$0.07	14.3%	215.9K	0.07	230
$370.00	Oct 14	0.02	0.03	$0.03	33.3%	153.1K	0.02	594
$365.00	Oct 14	0.42	0.45	$0.44	6.8%	91.5K	0.34	410
$372.50	Oct 14	0.01	0.02	$0.02	50.0%	53.1K	0.01	974
$375.00	Oct 14	0.01	0.02	$0.02	50.0%	30.2K	0.01	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Oct 14	1.20	1.25	$1.23	4.1%	282.2K	0.66	3.4K
$362.50	Oct 14	0.20	0.21	$0.21	4.8%	146.0K	0.19	2.3K
$367.50	Oct 14	3.15	3.45	$3.30	9.1%	124.9K	0.93	1.9K
$360.00	Oct 14	0.04	0.05	$0.05	20.0%	75.1K	0.04	3.0K
$370.00	Oct 14	5.25	5.95	$5.60	12.5%	57.3K	1.00	7.1K

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 10.7%, max 10.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 14	Nov 27	44.5%	40.1%	10.7%	91.6K	460

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Oct 14	Nov 27	44.5%	40.1%	10.7%	282.3K	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 447 found (best R:R 0.57, avg 5.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$340.00	Nov 27	$6.37	$3.63	$6.37	78%	0.57	$336.37
$330.00	$332.50	Oct 26	$1.20	$1.30	$1.20	85%	1.08	$331.20
$342.50	$345.00	Oct 19	$1.48	$1.02	$1.48	89%	0.69	$343.98
$355.00	$357.50	Oct 28	$0.88	$1.62	$0.88	62%	1.84	$355.88
$350.00	$355.00	Nov 27	$2.50	$2.50	$2.50	64%	1.00	$352.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$397.50	$395.00	Oct 19	$1.20	$1.30	$1.20	93%	1.08	$396.30
$410.00	$405.00	Nov 6	$2.97	$2.03	$2.97	82%	0.68	$407.03
$432.50	$430.00	Oct 16	$1.46	$1.04	$1.46	100%	0.71	$431.04
$412.50	$410.00	Oct 19	$1.65	$0.85	$1.65	100%	0.52	$410.85
$390.00	$385.00	Oct 26	$2.88	$2.12	$2.88	74%	0.74	$387.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 0.72, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Oct 14	$0.37	$0.37	$2.13	66%	0.17	$365.37
$365.00	$370.00	Nov 27	$2.58	$2.58	$2.42	48%	1.07	$367.58
$370.00	$372.50	Oct 16	$0.82	$0.82	$1.68	64%	0.49	$370.82
$372.50	$375.00	Oct 19	$0.74	$0.74	$1.76	67%	0.42	$373.24
$375.00	$377.50	Oct 16	$0.53	$0.53	$1.97	75%	0.27	$375.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Nov 27	$2.10	$2.10	$2.90	60%	0.72	$352.90
$355.00	$350.00	Nov 20	$2.08	$2.08	$2.92	60%	0.71	$352.92
$360.00	$355.00	Nov 27	$2.28	$2.28	$2.72	56%	0.84	$357.72
$345.00	$340.00	Nov 27	$1.70	$1.70	$3.30	68%	0.52	$343.30
$360.00	$355.00	Oct 30	$2.22	$2.22	$2.78	56%	0.80	$357.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.30, cheapest $5.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Oct 14	Oct 16	$5.38	44.5%	56.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Oct 14	Oct 16	$5.22	44.5%	56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 0.46% of stock, avg 8.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Oct 14	$0.44	$1.23	$1.67	$363.33	$366.67	0.46%
$362.50	Oct 14	$1.92	$0.21	$2.13	$360.37	$364.63	0.58%
$367.50	Oct 14	$0.07	$3.30	$3.37	$364.13	$370.87	0.93%
$360.00	Oct 14	$4.30	$0.05	$4.35	$355.65	$364.35	1.19%
$370.00	Oct 14	$0.03	$5.60	$5.63	$364.37	$375.63	1.55%
$357.50	Oct 14	$6.80	$0.03	$6.83	$350.67	$364.33	1.88%
$372.50	Oct 14	$0.02	$8.25	$8.27	$364.23	$380.77	2.27%
$355.00	Oct 14	$9.60	$0.02	$9.62	$345.38	$364.62	2.64%
$375.00	Oct 14	$0.02	$10.75	$10.77	$364.23	$385.77	2.96%
$352.50	Oct 14	$12.23	$0.02	$12.25	$340.25	$364.75	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 5.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$362.50	Oct 14	$0.07	$0.21	$0.28	$362.22	$367.78
$365.00	$362.50	Oct 14	$0.44	$0.21	$0.65	$361.85	$365.65
$375.00	$352.50	Oct 16	$2.28	$2.03	$4.31	$348.19	$379.31
$375.00	$355.00	Oct 16	$2.28	$2.61	$4.89	$350.11	$379.89
$372.50	$352.50	Oct 16	$2.93	$2.03	$4.96	$347.54	$377.46
$372.50	$355.00	Oct 16	$2.93	$2.61	$5.54	$349.46	$378.04
$375.00	$352.50	Oct 19	$3.01	$2.65	$5.66	$346.84	$380.66
$375.00	$357.50	Oct 16	$2.28	$3.33	$5.61	$351.89	$380.61
$375.00	$355.00	Oct 19	$3.01	$3.30	$6.31	$348.69	$381.31
$372.50	$357.50	Oct 16	$2.93	$3.33	$6.26	$351.24	$378.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 467 found (best R:R 0.45, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/318	388/390	Oct 23	$0.78	$1.72	65%	0.45	$316.72	$388.28
325/328	388/390	Oct 23	$0.90	$1.60	60%	0.56	$326.60	$388.40
322/325	388/390	Oct 23	$0.86	$1.64	62%	0.52	$324.14	$388.36
312/315	388/390	Oct 23	$0.75	$1.75	66%	0.43	$314.25	$388.25
320/322	388/390	Oct 23	$0.82	$1.68	63%	0.49	$321.68	$388.32
325/328	388/390	Oct 28	$0.98	$1.52	57%	0.64	$326.52	$388.48
322/325	380/382	Oct 26	$1.06	$1.44	53%	0.74	$323.94	$381.06
315/318	382/385	Oct 23	$0.88	$1.62	60%	0.54	$316.62	$383.38
325/328	382/385	Oct 23	$1.00	$1.50	56%	0.67	$326.50	$383.50
322/325	388/390	Oct 26	$0.88	$1.62	60%	0.54	$324.12	$388.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 422 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Oct 14	$1.11	$1.39	74%	1.25
$360.00	$362.50	$365.00	Oct 14	$0.90	$1.60	61%	1.78
$355.00	$360.00	$365.00	Nov 27	$0.07	$4.93	8%	70.43
$345.00	$350.00	$355.00	Nov 6	$0.10	$4.90	9%	49.00
$365.00	$367.50	$370.00	Oct 14	$0.33	$2.17	32%	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Oct 14	$1.05	$1.45	74%	1.38
$365.00	$367.50	$370.00	Oct 14	$0.23	$2.27	34%	9.87
$360.00	$362.50	$365.00	Oct 14	$0.86	$1.64	61%	1.91
$355.00	$360.00	$365.00	Nov 13	$0.10	$4.90	9%	49.00
$390.00	$395.00	$400.00	Oct 30	$0.06	$4.94	7%	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. 286 found (best net $-9.62, 279 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$312.50	$337.50	1:2	Oct 28	-$9.62	$15.38
$357.50	$360.00	1:2	Oct 14	-$1.80	$0.70
$370.00	$372.50	1:2	Oct 14	-$0.01	$2.49
$377.50	$380.00	1:2	Oct 14	$0.00	$2.50
$372.50	$375.00	1:2	Oct 14	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$395.00	1:2	Oct 28	-$12.65	$12.35
$370.00	$367.50	1:2	Oct 14	-$1.00	$1.50
$360.00	$357.50	1:2	Oct 14	-$0.01	$2.49
$357.50	$355.00	1:2	Oct 14	-$0.01	$2.49
$350.00	$347.50	1:2	Oct 14	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 188 found (best yield 5.27%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Nov 27	$19.20	0.49	1.6%	5.27%	6.87%	403	30
$375.00	Nov 27	$17.05	0.46	3.0%	4.68%	7.65%	84	93
$365.00	Nov 27	$21.40	0.53	0.2%	5.88%	6.10%	126	50
$380.00	Nov 27	$15.05	0.42	4.3%	4.13%	8.47%	71	159
$385.00	Nov 27	$13.25	0.39	5.7%	3.64%	9.35%	38	77
$365.00	Nov 20	$20.35	0.52	0.2%	5.59%	5.81%	1.3K	2.5K
$370.00	Nov 20	$17.95	0.48	1.6%	4.93%	6.52%	6.2K	3.8K
$375.00	Nov 20	$15.85	0.45	3.0%	4.35%	7.32%	1.5K	3.4K
$390.00	Nov 27	$11.65	0.35	7.1%	3.20%	10.29%	27	42
$380.00	Nov 20	$13.90	0.41	4.3%	3.82%	8.16%	792	5.4K

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 1,025,008

Total Puts 988,501

Put/Call Ratio 0.96

Net Difference 36,507

Prior's Put/Call Breakdown

Total Calls 464,544

Total Puts 344,601

Put/Call Ratio 0.74

Net Difference 119,943

Prior 7-Day Put/Call Summary

Total Calls 8,423,775

Total Puts 5,825,070

Average Put/Call Ratio 0.71

Ratio Trend Rising

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