TSLA - Options Database

TSLA

TESLA INC

$341.69 +0.51%

(8/14 15:20) ◀

Friday, August 14, 2026 (3:25pm)

▶ (8/14 16:00)

◀ 8/14 15:25 ▶

Option Volume

Detail

ℹ

Current (08/14) 4,177,357

Calls: 2,593,879 (62%)

Puts: 1,583,478 (38%)

Prior (08/13) 2,031,625

Calls: 1,327,616 (65%)

Puts: 704,009 (35%)

Current vs Prior +105.62%

Calls: +95.38% (Calls)

Puts: +124.92% (Puts)

Prior 7-Day Total 16,648,593

Calls: 10,286,631 (62%)

Puts: 6,361,962 (38%)

Prior 7-Day Average 2,378,370

Calls: 1,469,518 (62%)

Puts: 908,851 (38%)

Current vs Prior 7-Day Avg +75.64%

Calls: +76.51%

Puts: +74.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14) $1.08B

Calls: $676.02M (62%)

Puts: $406.86M (38%)

Prior (08/13) $1.30B

Calls: $859.62M (66%)

Puts: $438.04M (34%)

Current vs Prior -16.55%

Calls: -21.36%

Puts: -7.12%

Prior 7-Day Total $6.26B

Calls: $3.96B (63%)

Puts: $2.30B (37%)

Prior 7-Day Average $894.49M

Calls: $565.73M (63%)

Puts: $328.75M (37%)

Current vs Prior 7-Day Avg +21.06%

Calls: +19.49%

Puts: +23.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14) 0.61

Prior (08/13) 0.53

Current vs Prior +15.12%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -4.20%

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 35,794,438

Calls: 21,050,408 (59%)

Puts: 14,744,030 (41%)

Prior 7-Day Average 5,113,491

Calls: 3,007,201 (59%)

Puts: 2,106,290 (41%)

Current vs Prior 7-Day Avg +16.68%

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 0.84% | 2.39%0.84% | 4.48%2.39% | 10.29%

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

Current vs Prior -60.12% | -20.35%-60.12% | -6.50%-20.35% | -0.14%

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

Current vs 7-Day Avg -65.49% | -30.85%-66.40% | -13.79%-44.62% | -7.91%

Prior 7-Day Eod 0.85% | 2.39%2.11% | 4.79%2.99% | 10.30%

Current vs 7-Day Eod -0.80% | -0.11%-60.12% | -6.50%-20.35% | -0.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.14% | 2.46%

Calls: 3.98% | 2.33%

Puts: 6.31% | 2.60%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior +151.96% | -25.23%

Prior 7-Day Avg 3.54% | 3.45%

Calls: 3.35% | 3.73%

Puts: 3.18% | 3.51%

Current vs 7-Day Avg +45.20% | -28.78%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($676.02M). Unusually high activity with volume up 106% vs prior - elevated interest. Volume explosion - 76% above 7-day average (4,177,357 vs avg 2,378,370). 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 698 of results (avg 4.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 21	2.68	2.70	$2.69	0.7%	13.5K	0.25	3.8K
$332.50	Aug 21	12.50	12.60	$12.55	0.8%	884	0.71	1.3K
$357.50	Aug 21	2.21	2.23	$2.22	0.9%	5.6K	0.21	3.2K
$360.00	Aug 19	1.04	1.05	$1.05	1.0%	3.3K	0.13	666
$360.00	Sep 18	9.80	9.90	$9.85	1.0%	2.1K	0.36	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	14.75	14.90	$14.83	1.0%	8.4K	0.46	10.1K
$337.50	Aug 21	4.90	4.95	$4.93	1.0%	3.4K	0.40	477
$345.00	Sep 25	19.05	19.25	$19.15	1.0%	155	0.50	24
$345.00	Sep 4	13.95	14.10	$14.02	1.1%	649	0.52	161
$352.50	Aug 21	13.80	13.95	$13.88	1.1%	641	0.71	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 14	0.24	0.25	$0.25	4.0%	261.9K	0.27	5.4K
$362.50	Aug 17	0.16	0.18	$0.17	11.8%	3.1K	0.04	2.1K
$360.00	Aug 17	0.22	0.24	$0.23	8.7%	18.7K	0.05	6.9K
$357.50	Aug 17	0.31	0.33	$0.32	6.3%	4.5K	0.07	397
$365.00	Aug 17	0.12	0.13	$0.13	7.7%	5.5K	0.03	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	0.10	0.12	$0.11	18.2%	246.6K	0.15	4.6K
$325.00	Aug 17	0.16	0.17	$0.17	5.9%	3.6K	0.04	1.3K
$327.50	Aug 17	0.25	0.26	$0.26	3.8%	6.5K	0.06	1.2K
$330.00	Aug 17	0.39	0.40	$0.40	2.5%	10.5K	0.09	1.3K
$322.50	Aug 17	0.12	0.13	$0.13	7.7%	1.1K	0.03	467

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 385 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	65.80	67.55	$66.68	2.6%	41	1.00	38
$277.50	Aug 14	63.00	64.60	$63.80	2.5%	13	1.00	155
$280.00	Aug 14	60.65	62.40	$61.53	2.8%	51	1.00	20
$282.50	Aug 14	58.40	59.80	$59.10	2.4%	71	1.00	161
$285.00	Aug 14	55.45	57.45	$56.45	3.5%	78	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 14	38.00	39.15	$38.58	3.0%	5	1.00	6
$382.50	Aug 14	40.50	41.65	$41.08	2.8%	6	1.00	--
$385.00	Aug 14	42.70	44.90	$43.80	5.0%	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	--

Most actively traded options today. High liquidity = easy entry/exit. 813 active (total vol 3.9M, top 338.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	0.00	0.01	$0.01	100.0%	338.4K	0.01	30.1K
$340.00	Aug 14	1.72	1.79	$1.76	4.0%	266.9K	0.85	18.1K
$342.50	Aug 14	0.24	0.25	$0.25	4.0%	261.9K	0.27	5.4K
$345.00	Aug 14	0.02	0.03	$0.03	33.3%	239.6K	0.03	8.3K
$347.50	Aug 14	0.01	0.02	$0.02	50.0%	165.3K	0.02	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	0.10	0.12	$0.11	18.2%	246.6K	0.15	4.6K
$337.50	Aug 14	0.01	0.02	$0.02	50.0%	194.2K	0.02	4.6K
$335.00	Aug 14	0.00	0.01	$0.01	100.0%	174.5K	0.01	7.0K
$342.50	Aug 14	1.07	1.14	$1.11	6.3%	113.4K	0.73	908
$345.00	Aug 14	3.25	3.60	$3.43	10.2%	102.0K	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 19.8%, max 27.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Aug 14	Sep 25	48.0%	37.6%	27.7%	267.2K	18.4K
$342.50	Aug 14	Aug 28	43.3%	38.7%	11.8%	262.6K	6.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Aug 14	Sep 25	48.0%	37.6%	27.7%	246.9K	4.7K
$342.50	Aug 14	Aug 28	43.3%	38.7%	11.8%	113.6K	961

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 0.54, avg 6.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$290.00	$292.50	Aug 21	$1.62	$0.88	$1.62	100%	0.54	$291.62
$340.00	$345.00	Sep 11	$2.15	$2.85	$2.15	54%	1.33	$342.15
$335.00	$340.00	Sep 4	$2.52	$2.48	$2.52	60%	0.98	$337.52
$345.00	$350.00	Sep 18	$2.00	$3.00	$2.00	49%	1.50	$347.00
$345.00	$350.00	Sep 25	$2.05	$2.95	$2.05	50%	1.44	$347.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$285.00	$280.00	Sep 4	$0.10	$4.90	$0.10	4%	49.00	$284.90
$350.00	$347.50	Aug 24	$1.53	$0.97	$1.53	65%	0.63	$348.47
$300.00	$295.00	Aug 28	$0.15	$4.85	$0.15	5%	32.33	$299.85
$285.00	$280.00	Sep 11	$0.17	$4.83	$0.17	5%	28.41	$284.83
$290.00	$285.00	Sep 4	$0.16	$4.84	$0.16	5%	30.25	$289.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 0.77, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Aug 14	$0.22	$0.22	$2.28	73%	0.10	$342.72
$342.50	$345.00	Aug 17	$0.96	$0.96	$1.54	54%	0.62	$343.46
$355.00	$357.50	Aug 17	$0.14	$0.14	$2.36	90%	0.06	$355.14
$352.50	$355.00	Aug 17	$0.21	$0.21	$2.29	86%	0.09	$352.71
$347.50	$350.00	Aug 17	$0.47	$0.47	$2.03	74%	0.23	$347.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Sep 25	$2.18	$2.18	$2.82	59%	0.77	$332.82
$340.00	$335.00	Sep 18	$2.40	$2.40	$2.60	54%	0.92	$337.60
$320.00	$315.00	Sep 18	$1.40	$1.40	$3.60	73%	0.39	$318.60
$340.00	$335.00	Sep 25	$2.39	$2.39	$2.61	54%	0.92	$337.61
$325.00	$320.00	Sep 25	$1.70	$1.70	$3.30	67%	0.52	$323.30

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. 227 found (cheapest 0.40% of stock, avg 7.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Aug 14	$0.25	$1.11	$1.36	$341.14	$343.86	0.40%
$340.00	Aug 14	$1.76	$0.11	$1.87	$338.13	$341.87	0.55%
$345.00	Aug 14	$0.03	$3.43	$3.46	$341.54	$348.46	1.01%
$337.50	Aug 14	$4.10	$0.02	$4.12	$333.38	$341.62	1.21%
$347.50	Aug 14	$0.02	$6.03	$6.05	$341.45	$353.55	1.77%
$335.00	Aug 14	$6.55	$0.01	$6.56	$328.44	$341.56	1.92%
$340.00	Aug 17	$4.30	$2.59	$6.89	$333.11	$346.89	2.02%
$342.50	Aug 17	$3.08	$3.85	$6.93	$335.57	$349.43	2.03%
$337.50	Aug 17	$5.88	$1.65	$7.53	$329.97	$345.03	2.20%
$345.00	Aug 17	$2.12	$5.40	$7.52	$337.48	$352.52	2.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.11% of stock, avg 4.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$340.00	Aug 14	$0.25	$0.11	$0.36	$339.64	$342.86
$352.50	$330.00	Aug 17	$0.67	$0.40	$1.07	$328.93	$353.57
$352.50	$332.50	Aug 17	$0.67	$0.63	$1.30	$331.20	$353.80
$350.00	$330.00	Aug 17	$0.98	$0.40	$1.38	$328.62	$351.38
$350.00	$332.50	Aug 17	$0.98	$0.63	$1.61	$330.89	$351.61
$352.50	$335.00	Aug 17	$0.67	$1.04	$1.71	$333.29	$354.21
$350.00	$335.00	Aug 17	$0.98	$1.04	$2.02	$332.98	$352.02
$347.50	$330.00	Aug 17	$1.45	$0.40	$1.85	$328.15	$349.35
$347.50	$332.50	Aug 17	$1.45	$0.63	$2.08	$330.42	$349.58
$347.50	$335.00	Aug 17	$1.45	$1.04	$2.49	$332.51	$349.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 545 found (best R:R 0.88, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/328	358/360	Aug 26	$1.17	$1.33	48%	0.88	$326.33	$358.67
330/332	365/368	Aug 21	$0.90	$1.60	58%	0.56	$331.60	$365.90
328/330	358/360	Aug 26	$1.25	$1.25	44%	1.00	$328.75	$358.75
325/328	362/365	Aug 26	$1.01	$1.49	54%	0.68	$326.49	$363.51
330/332	362/365	Aug 21	$0.95	$1.55	56%	0.61	$331.55	$363.45
320/322	358/360	Aug 26	$0.98	$1.52	55%	0.64	$321.52	$358.48
330/332	365/368	Aug 24	$1.01	$1.49	53%	0.68	$331.49	$366.01
320/322	362/365	Aug 19	$0.33	$2.17	80%	0.15	$322.17	$362.83
330/332	358/360	Aug 24	$1.21	$1.29	45%	0.94	$331.29	$358.71
330/332	360/362	Aug 21	$1.01	$1.49	53%	0.68	$331.49	$361.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 2.01, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Aug 14	$0.83	$1.67	73%	2.01
$340.00	$342.50	$345.00	Aug 14	$1.29	$1.21	81%	0.94
$340.00	$345.00	$350.00	Sep 11	$0.07	$4.93	10%	70.43
$310.00	$315.00	$320.00	Sep 11	$0.05	$4.95	8%	99.00
$320.00	$325.00	$330.00	Sep 11	$0.12	$4.88	10%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Aug 14	$0.91	$1.59	71%	1.75
$340.00	$342.50	$345.00	Aug 14	$1.32	$1.18	81%	0.89
$365.00	$370.00	$375.00	Sep 4	$0.06	$4.94	7%	82.33
$360.00	$365.00	$370.00	Sep 18	$0.08	$4.92	8%	61.50
$335.00	$337.50	$340.00	Aug 14	$0.08	$2.42	15%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 373 found (best net $-15.53, 367 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$337.50	1:2	Aug 14	-$1.65	$0.85
$345.00	$347.50	1:2	Aug 14	-$0.01	$2.49
$347.50	$350.00	1:2	Aug 14	$0.00	$2.50
$347.50	$350.00	1:2	Aug 17	-$0.51	$1.99
$352.50	$355.00	1:2	Aug 17	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$375.00	1:2	Aug 26	-$15.53	$4.47
$347.50	$345.00	1:2	Aug 14	-$0.83	$1.67
$335.00	$332.50	1:2	Aug 17	-$0.22	$2.28
$337.50	$335.00	1:2	Aug 17	-$0.43	$2.07
$340.00	$337.50	1:2	Aug 17	-$0.71	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.42%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Sep 25	$15.10	0.46	2.4%	4.42%	6.85%	778	589
$345.00	Sep 25	$17.15	0.50	1.0%	5.02%	5.99%	296	109
$355.00	Sep 25	$13.20	0.42	3.9%	3.86%	7.76%	107	87
$360.00	Sep 25	$11.50	0.38	5.4%	3.37%	8.72%	268	114
$365.00	Sep 25	$10.05	0.34	6.8%	2.94%	9.76%	155	183
$370.00	Sep 25	$8.70	0.31	8.3%	2.55%	10.83%	200	458
$350.00	Sep 18	$13.25	0.45	2.4%	3.88%	6.31%	4.9K	5.7K
$375.00	Sep 25	$7.55	0.28	9.8%	2.21%	11.96%	242	92
$345.00	Sep 18	$15.15	0.49	1.0%	4.43%	5.40%	2.9K	2.6K
$355.00	Sep 18	$11.40	0.40	3.9%	3.34%	7.23%	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 2,593,879

Total Puts 1,583,478

Put/Call Ratio 0.61

Net Difference 1,010,401

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 10,286,631

Total Puts 6,361,962

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