TSLA - Options Database

TSLA

TESLA INC

$341.32 +0.40%

(8/14 15:00) ◀

Friday, August 14, 2026 (3:20pm)

▶ (8/14 15:25)

◀ 8/14 15:20 ▶

Option Volume

Detail

ℹ

Current (08/14) 4,164,533

Calls: 2,586,779 (62%)

Puts: 1,577,754 (38%)

Prior (08/13) 2,031,625

Calls: 1,327,616 (65%)

Puts: 704,009 (35%)

Current vs Prior +104.99%

Calls: +94.84% (Calls)

Puts: +124.11% (Puts)

Prior 7-Day Total 12,484,060

Calls: 7,699,852 (62%)

Puts: 4,784,208 (38%)

Prior 7-Day Average 2,080,676

Calls: 1,099,978 (62%)

Puts: 683,458 (38%)

Current vs Prior 7-Day Avg +100.15%

Calls: +135.17%

Puts: +130.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14) $1.07B

Calls: $653.59M (61%)

Puts: $418.43M (39%)

Prior (08/13) $1.30B

Calls: $859.62M (66%)

Puts: $438.04M (34%)

Current vs Prior -17.39%

Calls: -23.97%

Puts: -4.48%

Prior 7-Day Total $5.19B

Calls: $3.31B (64%)

Puts: $1.88B (36%)

Prior 7-Day Average $864.90M

Calls: $472.36M (64%)

Puts: $268.98M (36%)

Current vs Prior 7-Day Avg +23.95%

Calls: +38.37%

Puts: +55.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14) 0.61

Prior (08/13) 0.53

Current vs Prior +15.02%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -4.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14) 5,966,246

Calls: 3,439,257 (58%)

Puts: 2,526,989 (42%)

Prior (08/13) 5,798,015

Calls: 3,353,367 (58%)

Puts: 2,444,648 (42%)

Current vs Prior +2.90%

Prior 7-Day Total 29,828,192

Calls: 17,611,151 (59%)

Puts: 12,217,041 (41%)

Prior 7-Day Average 4,971,365

Calls: 2,935,191 (59%)

Puts: 2,036,173 (41%)

Current vs Prior 7-Day Avg +20.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/14) | Next (08/17)Expiry (08/14) | Next (08/21)Expiry (08/17) | Next (09/18)

Current 0.85% | 2.39%0.85% | 4.47%2.39% | 10.29%

Prior 2.11% | 2.99%2.11% | 4.79%2.99% | 10.30%

Current vs Prior -59.80% | -20.26%-59.80% | -6.70%-20.26% | -0.09%

Prior 7-Day Avg 2.43% | 3.45%2.50% | 5.19%4.31% | 11.17%

Current vs 7-Day Avg -65.21% | -30.78%-66.13% | -13.98%-44.56% | -7.86%

Prior 7-Day Eod 2.11% | 2.99%2.11% | 4.79%2.99% | 10.30%

Current vs 7-Day Eod -59.80% | -20.26%-59.80% | -6.70%-20.26% | -0.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.21% | 2.46%

Calls: 4.67% | 2.44%

Puts: 5.76% | 2.47%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior +155.39% | -25.23%

Prior 7-Day Avg 3.26% | 3.62%

Calls: 3.35% | 3.73%

Puts: 3.18% | 3.51%

Current vs 7-Day Avg +59.73% | -32.04%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($653.59M). Unusually high activity with volume up 105% vs prior - elevated interest. Volume explosion - 100% above 7-day average (4,164,533 vs avg 2,080,676). Bullish P/C ratio of 0.61.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg 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 681 of results (avg 4.2%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Aug 21	9.10	9.15	$9.13	0.5%	3.5K	0.60	1.4K
$400.00	Sep 18	2.88	2.90	$2.89	0.7%	8.0K	0.13	18.2K
$350.00	Sep 18	13.10	13.20	$13.15	0.8%	4.9K	0.45	5.7K
$375.00	Sep 18	6.05	6.10	$6.07	0.8%	1.3K	0.25	2.9K
$320.00	Sep 18	29.50	29.75	$29.63	0.8%	542	0.73	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 18	17.55	17.60	$17.58	0.3%	1.2K	0.51	2.8K
$320.00	Sep 18	6.90	6.95	$6.93	0.7%	2.1K	0.27	9.2K
$350.00	Aug 21	12.20	12.30	$12.25	0.8%	4.4K	0.67	7.6K
$315.00	Sep 18	5.55	5.60	$5.57	0.9%	708	0.23	2.8K
$345.00	Sep 11	15.75	15.90	$15.83	0.9%	223	0.52	63

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.40, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 14	0.18	0.19	$0.19	5.3%	260.6K	0.21	5.4K
$360.00	Aug 17	0.20	0.22	$0.21	9.5%	18.6K	0.05	6.9K
$357.50	Aug 17	0.29	0.30	$0.30	3.3%	4.4K	0.07	397
$362.50	Aug 17	0.16	0.17	$0.17	5.9%	3.1K	0.04	2.1K
$355.00	Aug 17	0.41	0.43	$0.42	4.8%	14.5K	0.09	852

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	0.16	0.18	$0.17	11.8%	244.6K	0.20	4.6K
$327.50	Aug 17	0.25	0.27	$0.26	7.7%	6.3K	0.06	1.2K
$325.00	Aug 17	0.17	0.18	$0.18	5.6%	3.6K	0.04	1.3K
$322.50	Aug 17	0.12	0.13	$0.13	7.7%	1.1K	0.03	467
$330.00	Aug 17	0.40	0.42	$0.41	4.9%	10.4K	0.10	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	65.85	67.55	$66.70	2.5%	41	1.00	38
$277.50	Aug 14	62.55	64.60	$63.58	3.2%	13	1.00	155
$280.00	Aug 14	60.70	62.40	$61.55	2.8%	51	1.00	20
$282.50	Aug 14	58.45	59.80	$59.13	2.3%	71	1.00	161
$285.00	Aug 14	55.05	57.45	$56.25	4.3%	78	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Aug 14	40.50	41.65	$41.08	2.8%	6	1.00	--
$385.00	Aug 14	42.75	44.90	$43.83	4.9%	10	1.00	1
$387.50	Aug 14	44.55	47.60	$46.08	6.6%	6	1.00	--
$390.00	Aug 14	47.55	49.35	$48.45	3.7%	2	1.00	--
$392.50	Aug 14	50.20	52.60	$51.40	4.7%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 795 active (total vol 3.9M, top 338.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	0.00	0.01	$0.01	100.0%	338.3K	0.01	30.1K
$340.00	Aug 14	1.46	1.53	$1.50	4.7%	265.7K	0.81	18.1K
$342.50	Aug 14	0.18	0.19	$0.19	5.3%	260.6K	0.21	5.4K
$345.00	Aug 14	0.02	0.03	$0.03	33.3%	239.0K	0.03	8.3K
$347.50	Aug 14	0.01	0.02	$0.02	50.0%	165.2K	0.01	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	0.16	0.18	$0.17	11.8%	244.6K	0.20	4.6K
$337.50	Aug 14	0.02	0.03	$0.03	33.3%	193.4K	0.03	4.6K
$335.00	Aug 14	0.00	0.01	$0.01	100.0%	174.5K	0.01	7.0K
$342.50	Aug 14	1.35	1.43	$1.39	5.8%	112.8K	0.79	908
$345.00	Aug 14	3.65	3.80	$3.72	4.0%	101.9K	0.97	731

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 15.6%, max 17.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Aug 14	Sep 25	44.4%	37.6%	17.9%	265.9K	18.4K
$342.50	Aug 14	Aug 28	43.9%	38.7%	13.3%	261.2K	6.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Aug 14	Sep 25	44.4%	37.6%	17.9%	244.9K	4.7K
$342.50	Aug 14	Aug 28	43.9%	38.7%	13.3%	113.1K	961

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 0.56, avg 6.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$292.50	Aug 21	$1.60	$0.90	$1.60	100%	0.56	$291.60
$295.00	$297.50	Aug 21	$1.65	$0.85	$1.65	100%	0.52	$296.65
$320.00	$325.00	Sep 11	$3.20	$1.80	$3.20	75%	0.56	$323.20
$340.00	$345.00	Sep 11	$2.22	$2.78	$2.22	54%	1.25	$342.22
$385.00	$390.00	Sep 25	$0.70	$4.30	$0.70	22%	6.14	$385.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Aug 24	$1.53	$0.97	$1.53	65%	0.63	$348.47
$285.00	$280.00	Sep 4	$0.10	$4.90	$0.10	4%	49.00	$284.90
$352.50	$350.00	Aug 28	$1.55	$0.95	$1.55	65%	0.61	$350.95
$280.00	$275.00	Sep 11	$0.13	$4.87	$0.13	4%	37.46	$279.87
$300.00	$295.00	Aug 28	$0.16	$4.84	$0.16	5%	30.25	$299.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 0.79, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Aug 14	$0.16	$0.16	$2.34	78%	0.07	$342.66
$352.50	$355.00	Aug 17	$0.20	$0.20	$2.30	87%	0.09	$352.70
$350.00	$352.50	Aug 17	$0.30	$0.30	$2.20	82%	0.14	$350.30
$342.50	$345.00	Aug 17	$0.90	$0.90	$1.60	55%	0.56	$343.40
$355.00	$357.50	Aug 17	$0.12	$0.12	$2.38	91%	0.05	$355.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Sep 25	$2.20	$2.20	$2.80	58%	0.79	$332.80
$340.00	$335.00	Sep 11	$2.41	$2.41	$2.59	54%	0.93	$337.59
$335.00	$330.00	Sep 18	$2.15	$2.15	$2.85	59%	0.75	$332.85
$325.00	$320.00	Sep 25	$1.73	$1.73	$3.27	67%	0.53	$323.27
$325.00	$320.00	Sep 18	$1.64	$1.64	$3.36	68%	0.49	$323.36

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.46% of stock, avg 7.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Aug 14	$0.19	$1.39	$1.58	$340.92	$344.08	0.46%
$340.00	Aug 14	$1.50	$0.17	$1.67	$338.33	$341.67	0.49%
$345.00	Aug 14	$0.03	$3.72	$3.75	$341.25	$348.75	1.10%
$337.50	Aug 14	$3.80	$0.03	$3.83	$333.67	$341.33	1.12%
$335.00	Aug 14	$6.28	$0.01	$6.29	$328.71	$341.29	1.84%
$347.50	Aug 14	$0.02	$6.28	$6.30	$341.20	$353.80	1.85%
$340.00	Aug 17	$4.10	$2.73	$6.83	$333.17	$346.83	2.00%
$342.50	Aug 17	$2.88	$4.05	$6.93	$335.57	$349.43	2.03%
$337.50	Aug 17	$5.63	$1.76	$7.39	$330.11	$344.89	2.17%
$345.00	Aug 17	$1.98	$5.63	$7.61	$337.39	$352.61	2.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$340.00	Aug 14	$0.19	$0.17	$0.36	$339.64	$342.86
$352.50	$330.00	Aug 17	$0.62	$0.41	$1.03	$328.97	$353.53
$352.50	$332.50	Aug 17	$0.62	$0.67	$1.29	$331.21	$353.79
$350.00	$330.00	Aug 17	$0.92	$0.41	$1.33	$328.67	$351.33
$350.00	$332.50	Aug 17	$0.92	$0.67	$1.59	$330.91	$351.59
$352.50	$335.00	Aug 17	$0.62	$1.09	$1.71	$333.29	$354.21
$347.50	$330.00	Aug 17	$1.35	$0.41	$1.76	$328.24	$349.26
$350.00	$335.00	Aug 17	$0.92	$1.09	$2.01	$332.99	$352.01
$347.50	$332.50	Aug 17	$1.35	$0.67	$2.02	$330.48	$349.52
$347.50	$335.00	Aug 17	$1.35	$1.09	$2.44	$332.56	$349.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 573 found (best R:R 1.02, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
328/330	358/360	Aug 26	$1.26	$1.24	44%	1.02	$328.74	$358.76
330/332	358/360	Aug 24	$1.23	$1.27	45%	0.97	$331.27	$358.73
328/330	362/365	Aug 26	$1.11	$1.39	50%	0.80	$328.89	$363.61
328/330	365/368	Aug 26	$1.05	$1.45	52%	0.72	$328.95	$366.05
330/332	365/368	Aug 24	$1.02	$1.48	53%	0.69	$331.48	$366.02
328/330	352/355	Aug 26	$1.41	$1.09	38%	1.29	$328.59	$353.91
318/320	365/368	Aug 19	$0.23	$2.27	85%	0.10	$319.77	$365.23
330/332	365/368	Aug 21	$0.90	$1.60	58%	0.56	$331.60	$365.90
328/330	358/360	Aug 24	$1.10	$1.40	50%	0.79	$328.90	$358.60
325/328	358/360	Aug 26	$1.14	$1.36	48%	0.84	$326.36	$358.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 409 found (best R:R 1.53, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Aug 14	$0.99	$1.51	75%	1.53
$340.00	$342.50	$345.00	Aug 14	$1.15	$1.35	77%	1.17
$330.00	$335.00	$340.00	Sep 11	$0.13	$4.87	11%	37.46
$320.00	$325.00	$330.00	Sep 18	$0.08	$4.92	9%	61.50
$320.00	$325.00	$330.00	Sep 4	$0.16	$4.84	11%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$342.50	$345.00	Aug 14	$1.11	$1.39	77%	1.25
$337.50	$340.00	$342.50	Aug 14	$1.08	$1.42	75%	1.31
$345.00	$350.00	$355.00	Sep 18	$0.08	$4.92	9%	61.50
$335.00	$337.50	$340.00	Aug 14	$0.12	$2.38	19%	19.83
$365.00	$370.00	$375.00	Sep 4	$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. 364 found (best net $-15.50, 357 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$337.50	1:2	Aug 14	-$1.32	$1.18
$345.00	$347.50	1:2	Aug 14	-$0.01	$2.49
$350.00	$352.50	1:2	Aug 17	-$0.32	$2.18
$352.50	$355.00	1:2	Aug 17	-$0.22	$2.28
$347.50	$350.00	1:2	Aug 14	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$375.00	1:2	Aug 26	-$15.50	$4.50
$347.50	$345.00	1:2	Aug 14	-$1.16	$1.34
$337.50	$335.00	1:2	Aug 17	-$0.42	$2.08
$335.00	$332.50	1:2	Aug 17	-$0.25	$2.25
$340.00	$337.50	1:2	Aug 17	-$0.79	$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.38%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Sep 25	$14.95	0.46	2.5%	4.38%	6.92%	777	589
$345.00	Sep 25	$17.00	0.50	1.1%	4.98%	6.06%	293	109
$355.00	Sep 25	$13.05	0.42	4.0%	3.82%	7.83%	107	87
$360.00	Sep 25	$11.40	0.38	5.5%	3.34%	8.81%	268	114
$365.00	Sep 25	$9.90	0.34	6.9%	2.90%	9.84%	155	183
$370.00	Sep 25	$8.60	0.31	8.4%	2.52%	10.92%	200	458
$350.00	Sep 18	$13.10	0.45	2.5%	3.84%	6.38%	4.9K	5.7K
$345.00	Sep 18	$15.10	0.49	1.1%	4.42%	5.50%	2.9K	2.6K
$375.00	Sep 25	$7.45	0.28	9.9%	2.18%	12.05%	242	92
$355.00	Sep 18	$11.25	0.40	4.0%	3.30%	7.30%	1.0K	4.6K

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 2,586,779

Total Puts 1,577,754

Put/Call Ratio 0.61

Net Difference 1,009,025

Prior's Put/Call Breakdown

Total Calls 1,327,616

Total Puts 704,009

Put/Call Ratio 0.53

Net Difference 623,607

Prior 7-Day Put/Call Summary

Total Calls 7,699,852

Total Puts 4,784,208

Average Put/Call Ratio 0.64

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