TSLA - Options Database

TSLA

TESLA INC

$365.03 +5.77%

(8/21 15:22) ◀

Friday, August 21, 2026 (3:26pm)

▶

◀ 8/21 15:26

Option Volume

Detail

ℹ

Current (08/21) 4,454,845

Calls: 2,816,681 (63%)

Puts: 1,638,164 (37%)

Prior (08/20) 1,767,754

Calls: 903,967 (51%)

Puts: 863,787 (49%)

Current vs Prior +152.01%

Calls: +211.59% (Calls)

Puts: +89.65% (Puts)

Prior 7-Day Total 19,268,359

Calls: 11,598,588 (60%)

Puts: 7,669,771 (40%)

Prior 7-Day Average 2,752,622

Calls: 1,656,941 (60%)

Puts: 1,095,681 (40%)

Current vs Prior 7-Day Avg +61.84%

Calls: +69.99%

Puts: +49.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $2.12B

Calls: $1.86B (88%)

Puts: $264.86M (12%)

Prior (08/20) $1.38B

Calls: $456.07M (33%)

Puts: $920.49M (67%)

Current vs Prior +54.22%

Calls: +307.42%

Puts: -71.23%

Prior 7-Day Total $8.66B

Calls: $5.67B (65%)

Puts: $2.99B (35%)

Prior 7-Day Average $1.24B

Calls: $809.47M (65%)

Puts: $427.34M (35%)

Current vs Prior 7-Day Avg +71.65%

Calls: +129.55%

Puts: -38.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.58

Prior (08/20) 0.96

Current vs Prior -39.14%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -17.29%

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 41,089,059

Calls: 23,640,958 (58%)

Puts: 17,448,101 (42%)

Prior 7-Day Average 5,869,865

Calls: 3,377,279 (58%)

Puts: 2,492,585 (42%)

Current vs Prior 7-Day Avg +2.33%

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 1.01% | 2.79%1.01% | 5.09%1.01% | 9.91%

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

Current vs Prior -54.57% | -11.70%-54.57% | -2.35%-54.57% | +0.17%

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

Current vs 7-Day Avg -59.19% | -20.89%-61.56% | -4.22%-46.36% | -2.18%

Prior 7-Day Eod 0.93% | 2.72%2.23% | 5.21%2.23% | 9.89%

Current vs 7-Day Eod +8.30% | +2.61%-54.57% | -2.35%-54.57% | +0.17%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.23% | 1.44%

Calls: 3.19% | 1.13%

Puts: 7.27% | 1.74%

Prior 4.55% | 4.54%

Calls: 4.50% | 4.08%

Puts: 4.60% | 5.00%

Current vs Prior +14.95% | -68.28%

Prior 7-Day Avg 3.63% | 2.71%

Calls: 3.68% | 2.86%

Puts: 3.76% | 2.79%

Current vs 7-Day Avg +44.25% | -46.95%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.86B) vs puts ($264.86M). Elevated premium activity with dollar volume up 54% vs prior. Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 152% vs prior - elevated interest.

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 BEARISH

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 764 of results (avg 3.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Sep 18	40.25	40.50	$40.38	0.6%	735	0.82	5.1K
$370.00	Sep 18	14.95	15.05	$15.00	0.7%	5.9K	0.48	9.3K
$355.00	Aug 28	14.55	14.65	$14.60	0.7%	5.7K	0.69	3.7K
$370.00	Aug 28	6.55	6.60	$6.57	0.8%	20.3K	0.42	6.2K
$375.00	Sep 18	12.90	13.00	$12.95	0.8%	2.6K	0.43	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 28	1.90	1.91	$1.90	0.5%	5.7K	0.16	682
$370.00	Sep 18	18.80	18.95	$18.88	0.8%	460	0.52	5.2K
$365.00	Sep 25	18.00	18.15	$18.08	0.8%	439	0.48	51
$365.00	Sep 4	11.75	11.85	$11.80	0.8%	643	0.48	116
$375.00	Sep 18	21.75	21.95	$21.85	0.9%	347	0.57	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.43, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Aug 21	0.19	0.20	$0.20	5.0%	202.4K	0.15	4.2K
$365.00	Aug 21	0.92	0.95	$0.94	3.2%	426.0K	0.50	10.0K
$387.50	Aug 24	0.28	0.29	$0.29	3.4%	1.4K	0.05	595
$385.00	Aug 24	0.37	0.38	$0.38	2.6%	5.8K	0.07	443
$390.00	Aug 24	0.23	0.24	$0.24	4.2%	3.3K	0.04	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Aug 21	0.17	0.18	$0.18	5.6%	188.0K	0.15	204
$365.00	Aug 21	0.90	0.92	$0.91	2.2%	83.7K	0.50	881
$345.00	Aug 24	0.20	0.21	$0.21	4.8%	7.2K	0.04	744
$347.50	Aug 24	0.28	0.30	$0.29	6.9%	6.9K	0.06	335
$342.50	Aug 24	0.15	0.16	$0.16	6.3%	3.1K	0.03	1.2K

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 21	71.55	73.35	$72.45	2.5%	38	1.00	42
$295.00	Aug 21	69.15	70.80	$69.97	2.4%	62	1.00	152
$297.50	Aug 21	65.55	68.30	$66.93	4.1%	42	1.00	185
$300.00	Aug 21	64.60	65.15	$64.88	0.8%	235	1.00	2.0K
$302.50	Aug 21	62.20	62.75	$62.48	0.9%	61	1.00	393

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	39.85	40.30	$40.08	1.1%	4	1.00	186
$410.00	Aug 21	44.75	45.30	$45.03	1.2%	25	1.00	505
$415.00	Aug 21	49.65	51.70	$50.68	4.0%	--	1.00	73
$420.00	Aug 21	53.80	56.30	$55.05	4.5%	4	1.00	886
$425.00	Aug 21	58.25	61.75	$60.00	5.8%	--	1.00	39

Most actively traded options today. High liquidity = easy entry/exit. 858 active (total vol 4.1M, top 426.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 21	0.92	0.95	$0.94	3.2%	426.0K	0.50	10.0K
$360.00	Aug 21	4.90	5.20	$5.05	5.9%	327.6K	0.96	25.2K
$367.50	Aug 21	0.19	0.20	$0.20	5.0%	202.4K	0.15	4.2K
$362.50	Aug 21	2.67	2.75	$2.71	3.0%	191.5K	0.85	5.0K
$370.00	Aug 21	0.03	0.04	$0.04	25.0%	164.1K	0.03	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	0.03	0.04	$0.04	25.0%	220.9K	0.03	6.2K
$362.50	Aug 21	0.17	0.18	$0.18	5.6%	188.0K	0.15	204
$355.00	Aug 21	0.00	0.01	$0.01	100.0%	143.6K	0.00	2.4K
$357.50	Aug 21	0.01	0.02	$0.02	50.0%	123.6K	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. 3 strikes (avg 66.7%, max 66.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Aug 21	Oct 2	67.6%	40.5%	66.8%	426.3K	10.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$365.00	Aug 21	Oct 2	67.6%	40.5%	66.8%	83.7K	887
$362.50	Aug 21	Sep 4	69.2%	41.5%	66.5%	188.5K	204

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 371 found (best R:R 0.56, avg 5.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$315.00	Aug 21	$1.60	$0.90	$1.60	100%	0.56	$314.10
$350.00	$355.00	Sep 25	$2.78	$2.22	$2.78	65%	0.80	$352.78
$370.00	$375.00	Oct 2	$2.00	$3.00	$2.00	49%	1.50	$372.00
$355.00	$360.00	Oct 2	$2.62	$2.38	$2.62	61%	0.91	$357.62
$370.00	$375.00	Sep 25	$2.00	$3.00	$2.00	48%	1.50	$372.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$300.00	$295.00	Sep 11	$0.12	$4.88	$0.12	4%	40.67	$299.88
$310.00	$305.00	Sep 11	$0.21	$4.79	$0.21	6%	22.81	$309.79
$300.00	$295.00	Sep 18	$0.20	$4.80	$0.20	5%	24.00	$299.80
$332.50	$330.00	Aug 28	$0.11	$2.39	$0.11	6%	21.73	$332.39
$325.00	$322.50	Sep 2	$0.13	$2.37	$0.13	7%	18.23	$324.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 1.00, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$367.50	$370.00	Aug 21	$0.16	$0.16	$2.34	85%	0.07	$367.66
$372.50	$375.00	Aug 24	$0.50	$0.50	$2.00	74%	0.25	$373.00
$370.00	$372.50	Aug 24	$0.67	$0.67	$1.83	67%	0.37	$370.67
$375.00	$377.50	Aug 24	$0.36	$0.36	$2.14	80%	0.17	$375.36
$377.50	$380.00	Aug 24	$0.26	$0.26	$2.24	85%	0.12	$377.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$360.00	Sep 25	$2.50	$2.50	$2.50	52%	1.00	$362.50
$355.00	$350.00	Oct 2	$2.08	$2.08	$2.92	61%	0.71	$352.92
$365.00	$360.00	Oct 2	$2.46	$2.46	$2.54	53%	0.97	$362.54
$355.00	$350.00	Sep 18	$1.95	$1.95	$3.05	62%	0.64	$353.05
$360.00	$355.00	Sep 25	$2.23	$2.23	$2.77	57%	0.81	$357.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.46, cheapest $3.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Aug 21	Aug 24	$3.49	67.6%	32.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Aug 21	Aug 24	$3.44	67.6%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.51% of stock, avg 7.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Aug 21	$0.94	$0.91	$1.85	$363.15	$366.85	0.51%
$362.50	Aug 21	$2.71	$0.18	$2.89	$359.61	$365.39	0.79%
$367.50	Aug 21	$0.20	$2.75	$2.95	$364.55	$370.45	0.81%
$360.00	Aug 21	$5.05	$0.04	$5.09	$354.91	$365.09	1.39%
$370.00	Aug 21	$0.04	$5.13	$5.17	$364.83	$375.17	1.42%
$357.50	Aug 21	$7.45	$0.02	$7.47	$350.03	$364.97	2.05%
$372.50	Aug 21	$0.02	$7.55	$7.57	$364.93	$380.07	2.07%
$365.00	Aug 24	$4.43	$4.35	$8.78	$356.22	$373.78	2.41%
$362.50	Aug 24	$5.70	$3.18	$8.88	$353.62	$371.38	2.43%
$367.50	Aug 24	$3.30	$5.75	$9.05	$358.45	$376.55	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.10% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$362.50	Aug 21	$0.20	$0.18	$0.38	$362.12	$367.88
$365.00	$362.50	Aug 21	$0.94	$0.18	$1.12	$361.38	$366.12
$377.50	$355.00	Aug 24	$0.93	$0.99	$1.92	$353.08	$379.42
$375.00	$355.00	Aug 24	$1.29	$0.99	$2.28	$352.72	$377.28
$377.50	$357.50	Aug 24	$0.93	$1.51	$2.44	$355.06	$379.94
$375.00	$357.50	Aug 24	$1.29	$1.51	$2.80	$354.70	$377.80
$372.50	$355.00	Aug 24	$1.79	$0.99	$2.78	$352.22	$375.28
$372.50	$357.50	Aug 24	$1.79	$1.51	$3.30	$354.20	$375.80
$377.50	$360.00	Aug 24	$0.93	$2.22	$3.15	$356.85	$380.65
$375.00	$360.00	Aug 24	$1.29	$2.22	$3.51	$356.49	$378.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 585 found (best R:R 0.59, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	390/392	Aug 28	$0.93	$1.57	58%	0.59	$351.57	$390.93
350/352	385/388	Aug 28	$1.05	$1.45	53%	0.72	$351.45	$386.05
350/352	388/390	Aug 28	$0.98	$1.52	56%	0.64	$351.52	$388.48
348/350	390/392	Aug 28	$0.82	$1.68	62%	0.49	$349.18	$390.82
352/355	390/392	Aug 28	$1.02	$1.48	54%	0.69	$353.98	$391.02
355/358	390/392	Aug 26	$0.94	$1.56	57%	0.60	$356.56	$390.94
348/350	385/388	Aug 28	$0.94	$1.56	57%	0.60	$349.06	$385.94
352/355	385/388	Aug 28	$1.14	$1.36	49%	0.84	$353.86	$386.14
345/348	390/392	Aug 26	$0.50	$2.00	74%	0.25	$347.00	$390.50
352/355	390/392	Aug 26	$0.81	$1.69	62%	0.48	$354.19	$390.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 1.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Aug 21	$1.03	$1.47	70%	1.43
$360.00	$362.50	$365.00	Aug 21	$0.57	$1.93	46%	3.39
$345.00	$350.00	$355.00	Oct 2	$0.05	$4.95	8%	99.00
$365.00	$367.50	$370.00	Aug 21	$0.58	$1.92	46%	3.31
$357.50	$360.00	$362.50	Aug 21	$0.06	$2.44	15%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$367.50	$370.00	Aug 21	$0.54	$1.96	46%	3.63
$362.50	$365.00	$367.50	Aug 21	$1.11	$1.39	70%	1.25
$375.00	$380.00	$385.00	Sep 11	$0.10	$4.90	10%	49.00
$360.00	$362.50	$365.00	Aug 21	$0.59	$1.91	47%	3.24
$360.00	$365.00	$370.00	Sep 25	$0.12	$4.88	8%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 357 found (best net $-14.78, 351 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$362.50	1:2	Aug 21	-$0.37	$2.13
$370.00	$372.50	1:2	Aug 21	$0.00	$2.50
$375.00	$377.50	1:2	Aug 21	$0.00	$2.50
$372.50	$375.00	1:2	Aug 21	-$0.02	$2.48
$377.50	$380.00	1:2	Aug 21	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$402.50	1:2	Aug 24	-$14.78	$7.72
$370.00	$367.50	1:2	Aug 21	-$0.37	$2.13
$400.00	$387.50	1:2	Aug 24	-$11.66	$0.84
$360.00	$357.50	1:2	Aug 21	$0.00	$2.50
$357.50	$355.00	1:2	Aug 21	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 4.71%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 2	$17.20	0.46	2.7%	4.71%	7.44%	99	110
$380.00	Oct 2	$15.30	0.42	4.1%	4.19%	8.29%	320	295
$370.00	Oct 2	$19.10	0.49	1.4%	5.23%	6.59%	251	183
$385.00	Oct 2	$13.55	0.39	5.5%	3.71%	9.18%	150	191
$390.00	Oct 2	$12.00	0.35	6.8%	3.29%	10.13%	122	187
$395.00	Oct 2	$10.60	0.33	8.2%	2.90%	11.11%	90	188
$400.00	Oct 2	$9.35	0.30	9.6%	2.56%	12.14%	356	371
$375.00	Sep 25	$14.95	0.45	2.7%	4.10%	6.83%	318	732
$370.00	Sep 25	$16.85	0.48	1.4%	4.62%	5.98%	451	715
$380.00	Sep 25	$13.10	0.41	4.1%	3.59%	7.69%	771	807

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 2,816,681

Total Puts 1,638,164

Put/Call Ratio 0.58

Net Difference 1,178,517

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 11,598,588

Total Puts 7,669,771

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