TSLA - Options Database

TSLA

TESLA INC

$364.26 +5.54%

(8/21 15:01) ◀

Friday, August 21, 2026 (3:22pm)

▶ (8/21 15:26)

◀ 8/21 15:22 ▶

Option Volume

Detail

ℹ

Current (08/21) 4,415,305

Calls: 2,790,341 (63%)

Puts: 1,624,964 (37%)

Prior (08/20) 1,767,754

Calls: 903,967 (51%)

Puts: 863,787 (49%)

Current vs Prior +149.77%

Calls: +208.68% (Calls)

Puts: +88.12% (Puts)

Prior 7-Day Total 14,853,054

Calls: 8,808,247 (59%)

Puts: 6,044,807 (41%)

Prior 7-Day Average 2,475,509

Calls: 1,258,321 (59%)

Puts: 863,543 (41%)

Current vs Prior 7-Day Avg +78.36%

Calls: +121.75%

Puts: +88.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $2.01B

Calls: $1.73B (86%)

Puts: $276.33M (14%)

Prior (08/20) $1.38B

Calls: $456.07M (33%)

Puts: $920.49M (67%)

Current vs Prior +45.93%

Calls: +279.86%

Puts: -69.98%

Prior 7-Day Total $6.65B

Calls: $3.93B (59%)

Puts: $2.72B (41%)

Prior 7-Day Average $1.11B

Calls: $561.98M (59%)

Puts: $387.86M (41%)

Current vs Prior 7-Day Avg +81.27%

Calls: +208.27%

Puts: -28.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.58

Prior (08/20) 0.96

Current vs Prior -39.06%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -19.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 6,006,861

Calls: 3,451,415 (57%)

Puts: 2,555,446 (43%)

Prior (08/20) 5,892,879

Calls: 3,373,906 (57%)

Puts: 2,518,973 (43%)

Current vs Prior +1.93%

Prior 7-Day Total 35,082,198

Calls: 20,189,543 (58%)

Puts: 14,892,655 (42%)

Prior 7-Day Average 5,847,033

Calls: 3,364,923 (58%)

Puts: 2,482,109 (42%)

Current vs Prior 7-Day Avg +2.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 0.93% | 2.72%0.93% | 5.04%0.93% | 9.87%

Prior 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%

Current vs Prior -58.05% | -13.94%-58.05% | -3.20%-58.05% | -0.20%

Prior 7-Day Avg 2.48% | 3.53%2.63% | 5.31%1.88% | 10.13%

Current vs 7-Day Avg -62.32% | -22.90%-64.51% | -5.05%-50.47% | -2.54%

Prior 7-Day Eod 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%

Current vs 7-Day Eod -58.05% | -13.94%-58.05% | -3.20%-58.05% | -0.20%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.06% | 2.02%

Calls: 3.94% | 1.92%

Puts: 2.19% | 2.13%

Prior 4.55% | 4.54%

Calls: 4.50% | 4.08%

Puts: 4.60% | 5.00%

Current vs Prior -32.75% | -55.51%

Prior 7-Day Avg 3.72% | 2.83%

Calls: 3.68% | 2.86%

Puts: 3.76% | 2.79%

Current vs 7-Day Avg -17.74% | -28.62%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($1.73B) vs puts ($276.33M). Dollar volume significantly above 7-day average (81% higher). Unusually high activity with volume up 150% vs prior - elevated interest. Volume explosion - 78% above 7-day average (4,415,305 vs avg 2,475,509).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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

📈 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 742 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	63.95	64.50	$64.22	0.9%	232	1.00	2.0K
$355.00	Sep 4	17.35	17.50	$17.43	0.9%	1.1K	0.64	1.4K
$380.00	Sep 18	10.75	10.85	$10.80	0.9%	3.4K	0.39	8.1K
$325.00	Aug 21	39.10	39.50	$39.30	1.0%	416	1.00	5.3K
$375.00	Sep 25	14.60	14.75	$14.68	1.0%	317	0.44	732

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 4	12.10	12.20	$12.15	0.8%	631	0.49	116
$370.00	Oct 2	22.95	23.15	$23.05	0.9%	61	0.51	56
$365.00	Sep 18	16.45	16.60	$16.52	0.9%	1.1K	0.48	1.9K
$370.00	Sep 25	21.00	21.20	$21.10	0.9%	31	0.52	38
$360.00	Sep 4	9.65	9.75	$9.70	1.0%	780	0.42	155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.42, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Aug 21	0.11	0.12	$0.12	8.3%	200.3K	0.11	4.2K
$365.00	Aug 21	0.58	0.61	$0.60	5.0%	418.5K	0.40	10.0K
$390.00	Aug 24	0.21	0.23	$0.22	9.1%	3.1K	0.04	1.2K
$385.00	Aug 24	0.33	0.35	$0.34	5.9%	5.6K	0.06	443
$387.50	Aug 24	0.26	0.28	$0.27	7.4%	1.4K	0.05	595

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	0.05	0.06	$0.06	16.7%	219.0K	0.04	6.2K
$362.50	Aug 21	0.30	0.31	$0.31	3.2%	184.4K	0.21	204
$340.00	Aug 24	0.12	0.14	$0.13	15.4%	9.5K	0.03	1.4K
$345.00	Aug 24	0.21	0.22	$0.22	4.5%	7.1K	0.04	744
$347.50	Aug 24	0.30	0.32	$0.31	6.5%	6.9K	0.06	335

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 384 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Aug 24	70.10	73.90	$72.00	5.3%	--	1.00	22
$295.00	Aug 24	67.60	71.40	$69.50	5.5%	--	1.00	29
$297.50	Aug 24	65.10	68.90	$67.00	5.7%	2	1.00	2
$300.00	Aug 24	62.60	66.15	$64.38	5.5%	128	1.00	10
$302.50	Aug 24	60.10	63.90	$62.00	6.1%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Aug 21	8.00	8.45	$8.23	5.5%	567	1.00	134
$375.00	Aug 21	10.50	11.00	$10.75	4.7%	636	1.00	568
$377.50	Aug 21	13.00	13.50	$13.25	3.8%	55	1.00	39
$380.00	Aug 21	15.50	15.95	$15.73	2.9%	629	1.00	1.6K
$382.50	Aug 21	18.00	18.50	$18.25	2.7%	45	1.00	62

Most actively traded options today. High liquidity = easy entry/exit. 857 active (total vol 4.1M, top 418.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 21	0.58	0.61	$0.60	5.0%	418.5K	0.40	10.0K
$360.00	Aug 21	4.15	4.45	$4.30	7.0%	327.1K	0.96	25.2K
$367.50	Aug 21	0.11	0.12	$0.12	8.3%	200.3K	0.11	4.2K
$362.50	Aug 21	1.99	2.07	$2.03	3.9%	190.3K	0.79	5.0K
$370.00	Aug 21	0.03	0.04	$0.04	25.0%	163.8K	0.03	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	0.05	0.06	$0.06	16.7%	219.0K	0.04	6.2K
$362.50	Aug 21	0.30	0.31	$0.31	3.2%	184.4K	0.21	204
$355.00	Aug 21	0.00	0.01	$0.01	100.0%	143.5K	0.00	2.4K
$357.50	Aug 21	0.01	0.02	$0.02	50.0%	122.7K	0.01	329
$350.00	Aug 21	0.00	0.01	$0.01	100.0%	102.3K	0.00	8.8K

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 55.9%, max 58.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Aug 21	Sep 4	66.2%	41.7%	58.8%	192.2K	5.1K
$365.00	Aug 21	Oct 2	62.0%	40.6%	52.6%	418.8K	10.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Aug 21	Sep 4	66.2%	41.7%	58.8%	185.0K	204
$365.00	Aug 21	Oct 2	62.3%	40.6%	53.4%	81.4K	887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 372 found (best R:R 0.70, avg 5.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Sep 25	$2.68	$2.32	$2.68	65%	0.87	$352.68
$345.00	$350.00	Sep 25	$2.97	$2.03	$2.97	69%	0.68	$347.97
$345.00	$350.00	Oct 2	$2.97	$2.03	$2.97	68%	0.68	$347.97
$360.00	$365.00	Oct 2	$2.40	$2.60	$2.40	56%	1.08	$362.40
$395.00	$400.00	Oct 2	$1.20	$3.80	$1.20	32%	3.17	$396.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$377.50	Aug 26	$1.47	$1.03	$1.47	79%	0.70	$378.53
$390.00	$385.00	Sep 25	$3.25	$1.75	$3.25	67%	0.54	$386.75
$300.00	$295.00	Sep 11	$0.12	$4.88	$0.12	4%	40.67	$299.88
$337.50	$335.00	Aug 26	$0.10	$2.40	$0.10	6%	24.00	$337.40
$305.00	$300.00	Sep 11	$0.17	$4.83	$0.17	5%	28.41	$304.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.67, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Aug 21	$0.48	$0.48	$2.02	60%	0.24	$365.48
$377.50	$380.00	Aug 24	$0.23	$0.23	$2.27	86%	0.10	$377.73
$375.00	$377.50	Aug 24	$0.32	$0.32	$2.18	81%	0.15	$375.32
$372.50	$375.00	Aug 28	$0.80	$0.80	$1.70	63%	0.47	$373.30
$367.50	$370.00	Aug 24	$0.80	$0.80	$1.70	60%	0.47	$368.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Sep 18	$2.01	$2.01	$2.99	62%	0.67	$352.99
$355.00	$350.00	Oct 2	$2.10	$2.10	$2.90	60%	0.72	$352.90
$360.00	$355.00	Sep 11	$2.20	$2.20	$2.80	57%	0.79	$357.80
$350.00	$345.00	Oct 2	$1.88	$1.88	$3.12	64%	0.60	$348.12
$360.00	$355.00	Oct 2	$2.27	$2.27	$2.73	56%	0.83	$357.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.34, cheapest $3.33)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Aug 21	Aug 24	$3.35	62.0%	32.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Aug 21	Aug 24	$3.33	62.3%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.54% of stock, avg 7.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Aug 21	$0.60	$1.37	$1.97	$363.03	$366.97	0.54%
$362.50	Aug 21	$2.03	$0.31	$2.34	$360.16	$364.84	0.64%
$367.50	Aug 21	$0.12	$3.40	$3.52	$363.98	$371.02	0.97%
$360.00	Aug 21	$4.30	$0.06	$4.36	$355.64	$364.36	1.20%
$370.00	Aug 21	$0.04	$5.83	$5.87	$364.13	$375.87	1.61%
$357.50	Aug 21	$6.80	$0.02	$6.82	$350.68	$364.32	1.87%
$372.50	Aug 21	$0.02	$8.23	$8.25	$364.25	$380.75	2.26%
$362.50	Aug 24	$5.20	$3.45	$8.65	$353.85	$371.15	2.37%
$365.00	Aug 24	$3.95	$4.70	$8.65	$356.35	$373.65	2.37%
$360.00	Aug 24	$6.70	$2.42	$9.12	$350.88	$369.12	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.12% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$362.50	Aug 21	$0.12	$0.31	$0.43	$362.07	$367.93
$365.00	$362.50	Aug 21	$0.60	$0.31	$0.91	$361.59	$365.91
$375.00	$352.50	Aug 24	$1.14	$0.71	$1.85	$350.65	$376.85
$375.00	$355.00	Aug 24	$1.14	$1.09	$2.23	$352.77	$377.23
$372.50	$352.50	Aug 24	$1.58	$0.71	$2.29	$350.21	$374.79
$372.50	$355.00	Aug 24	$1.58	$1.09	$2.67	$352.33	$375.17
$375.00	$357.50	Aug 24	$1.14	$1.65	$2.79	$354.71	$377.79
$372.50	$357.50	Aug 24	$1.58	$1.65	$3.23	$354.27	$375.73
$370.00	$352.50	Aug 24	$2.17	$0.71	$2.88	$349.62	$372.88
$370.00	$355.00	Aug 24	$2.17	$1.09	$3.26	$351.74	$373.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 508 found (best R:R 0.70, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
355/358	388/390	Aug 26	$1.03	$1.47	54%	0.70	$356.47	$388.53
342/345	388/390	Sep 2	$1.01	$1.49	55%	0.68	$343.99	$388.51
355/358	380/382	Aug 26	$1.22	$1.28	46%	0.95	$356.28	$381.22
355/358	385/388	Aug 26	$1.07	$1.43	52%	0.75	$356.43	$386.07
350/352	388/390	Aug 28	$0.99	$1.51	55%	0.66	$351.51	$388.49
350/352	378/380	Aug 28	$1.28	$1.22	44%	1.05	$351.22	$378.78
335/338	388/390	Sep 2	$0.81	$1.69	62%	0.48	$336.69	$388.31
355/358	382/385	Aug 26	$1.13	$1.37	49%	0.82	$356.37	$383.63
332/335	388/390	Sep 2	$0.76	$1.74	64%	0.44	$334.24	$388.26
340/342	388/390	Sep 2	$0.93	$1.57	57%	0.59	$341.57	$388.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 419 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Aug 21	$0.95	$1.55	68%	1.63
$365.00	$367.50	$370.00	Aug 21	$0.40	$2.10	38%	5.25
$335.00	$340.00	$345.00	Sep 11	$0.11	$4.89	9%	44.45
$335.00	$340.00	$345.00	Oct 2	$0.07	$4.93	7%	70.43
$350.00	$355.00	$360.00	Sep 11	$0.19	$4.81	11%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Aug 21	$0.97	$1.53	68%	1.58
$365.00	$367.50	$370.00	Aug 21	$0.40	$2.10	36%	5.25
$360.00	$362.50	$365.00	Aug 21	$0.81	$1.69	55%	2.09
$365.00	$370.00	$375.00	Sep 25	$0.13	$4.87	8%	37.46
$350.00	$355.00	$360.00	Sep 18	$0.18	$4.82	10%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 361 found (best net $-15.70, 353 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Aug 21	-$1.80	$0.70
$370.00	$372.50	1:2	Aug 21	$0.00	$2.50
$375.00	$377.50	1:2	Aug 21	$0.00	$2.50
$380.00	$382.50	1:2	Aug 21	$0.00	$2.50
$372.50	$375.00	1:2	Aug 21	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$402.50	1:2	Aug 24	-$15.70	$6.80
$370.00	$367.50	1:2	Aug 21	-$0.97	$1.53
$400.00	$387.50	1:2	Aug 24	-$11.22	$1.28
$352.50	$350.00	1:2	Aug 24	-$0.21	$2.29
$355.00	$352.50	1:2	Aug 24	-$0.33	$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 4.63%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 2	$16.85	0.45	3.0%	4.63%	7.57%	96	110
$370.00	Oct 2	$18.80	0.49	1.6%	5.16%	6.74%	251	183
$380.00	Oct 2	$14.95	0.42	4.3%	4.10%	8.43%	320	295
$385.00	Oct 2	$13.25	0.39	5.7%	3.64%	9.33%	149	191
$365.00	Oct 2	$20.90	0.52	0.2%	5.74%	5.94%	259	129
$390.00	Oct 2	$11.70	0.35	7.1%	3.21%	10.28%	122	187
$395.00	Oct 2	$10.35	0.32	8.4%	2.84%	11.28%	90	188
$400.00	Oct 2	$9.15	0.29	9.8%	2.51%	12.32%	354	371
$370.00	Sep 25	$16.60	0.48	1.6%	4.56%	6.13%	451	715
$375.00	Sep 25	$14.60	0.44	3.0%	4.01%	6.96%	317	732

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 2,790,341

Total Puts 1,624,964

Put/Call Ratio 0.58

Net Difference 1,165,377

Prior's Put/Call Breakdown

Total Calls 903,967

Total Puts 863,787

Put/Call Ratio 0.96

Net Difference 40,180

Prior 7-Day Put/Call Summary

Total Calls 8,808,247

Total Puts 6,044,807

Average Put/Call Ratio 0.72

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