TSLA - Options Database

TSLA

TESLA INC

$345.82 -1.26%

$347.83 (+0.58%)🌙

as of 08/26 06:05 PM

(8/26 16:01) ◀

Wednesday, August 26, 2026 (6:05pm)

▶ (8/27 10:00)

◀ 8/26 18:05 ▶

Option Volume

Detail

ℹ

Current (08/26) 2,707,537

Calls: 1,520,960 (56%)

Puts: 1,186,577 (44%)

Prior (08/25) 1,887,560

Calls: 1,175,363 (62%)

Puts: 712,197 (38%)

Current vs Prior +43.44%

Calls: +29.40% (Calls)

Puts: +66.61% (Puts)

Prior 7-Day Total 16,533,152

Calls: 9,757,675 (59%)

Puts: 6,775,477 (41%)

Prior 7-Day Average 2,755,525

Calls: 1,393,953 (59%)

Puts: 967,925 (41%)

Current vs Prior 7-Day Avg -1.74%

Calls: +9.11%

Puts: +22.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26) $688.29M

Calls: $420.53M (61%)

Puts: $267.76M (39%)

Prior (08/25) $830.44M

Calls: $443.52M (53%)

Puts: $386.92M (47%)

Current vs Prior -17.12%

Calls: -5.18%

Puts: -30.80%

Prior 7-Day Total $7.16B

Calls: $4.46B (62%)

Puts: $2.70B (38%)

Prior 7-Day Average $1.19B

Calls: $637.29M (62%)

Puts: $385.52M (38%)

Current vs Prior 7-Day Avg -42.32%

Calls: -34.01%

Puts: -30.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26) 0.78

Prior (08/25) 0.61

Current vs Prior +28.75%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +7.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/26) 5,694,774

Calls: 3,253,636 (57%)

Puts: 2,441,138 (43%)

Prior (08/25) 5,546,050

Calls: 3,165,703 (57%)

Puts: 2,380,347 (43%)

Current vs Prior +2.68%

Prior 7-Day Total 34,542,921

Calls: 19,751,699 (57%)

Puts: 14,791,222 (43%)

Prior 7-Day Average 5,757,153

Calls: 3,291,949 (57%)

Puts: 2,465,203 (43%)

Current vs Prior 7-Day Avg -1.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 0.71% | 3.13%3.13% | 5.63%8.45% | 12.89%

Prior 2.20% | 3.64%3.64% | 5.91%8.64% | 13.23%

Current vs Prior +42.45% | +4.86%-13.97% | -4.79%-2.17% | -2.54%

Prior 7-Day Avg 2.26% | 3.57%2.81% | 5.64%4.26% | 11.27%

Current vs 7-Day Avg +38.54% | +6.83%+11.53% | -0.16%+98.51% | +14.41%

Prior 7-Day Eod 0.89% | 3.19%3.64% | 5.91%8.64% | 13.23%

Current vs 7-Day Eod +252.43% | +19.78%-13.97% | -4.79%-2.17% | -2.54%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.12% | 4.55%

Calls: 2.03% | 4.69%

Puts: 4.20% | 4.41%

Prior 2.67% | 2.30%

Calls: 3.08% | 1.69%

Puts: 2.25% | 2.92%

Current vs Prior +16.85% | +97.83%

Prior 7-Day Avg 4.56% | 2.48%

Calls: 5.03% | 2.61%

Puts: 4.63% | 2.98%

Current vs 7-Day Avg -31.55% | +83.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($420.53M).

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 NEUTRAL

Prior BULLISH

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 577 of results (avg 3.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 26	25.70	25.95	$25.83	1.0%	57	1.00	33
$350.00	Sep 25	14.50	14.65	$14.58	1.0%	648	0.49	843
$352.50	Sep 11	8.80	8.90	$8.85	1.1%	385	0.43	369
$332.50	Sep 4	17.40	17.60	$17.50	1.1%	35	0.74	62
$302.50	Aug 26	43.00	43.50	$43.25	1.2%	186	1.00	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 2	19.25	19.45	$19.35	1.0%	189	0.51	237
$347.50	Sep 18	14.20	14.35	$14.27	1.1%	436	0.49	587
$342.50	Sep 11	9.45	9.55	$9.50	1.1%	188	0.43	110
$392.50	Aug 26	46.50	47.00	$46.75	1.1%	1	1.00	--
$360.00	Sep 4	17.75	17.95	$17.85	1.1%	306	0.71	627

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 113 found (avg $0.39, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Aug 28	0.13	0.15	$0.14	14.3%	677	0.03	9.1K
$372.50	Aug 28	0.21	0.23	$0.22	9.1%	2.1K	0.04	2.3K
$370.00	Aug 28	0.27	0.29	$0.28	7.1%	12.9K	0.05	9.4K
$375.00	Aug 28	0.17	0.18	$0.18	5.6%	6.5K	0.03	8.3K
$367.50	Aug 28	0.37	0.39	$0.38	5.3%	3.2K	0.07	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Aug 28	0.13	0.15	$0.14	14.3%	2.1K	0.03	3.5K
$322.50	Aug 28	0.18	0.20	$0.19	10.5%	651	0.04	1.3K
$317.50	Aug 28	0.10	0.12	$0.11	18.2%	528	0.02	1.2K
$325.00	Aug 28	0.25	0.27	$0.26	7.7%	2.6K	0.05	3.0K
$327.50	Aug 28	0.36	0.38	$0.37	5.4%	2.8K	0.07	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 26	61.95	69.75	$65.85	11.8%	9	1.00	32
$285.00	Aug 26	57.05	64.75	$60.90	12.6%	65	1.00	11
$290.00	Aug 26	52.05	59.75	$55.90	13.8%	50	1.00	42
$295.00	Aug 26	47.05	54.75	$50.90	15.1%	103	1.00	6
$297.50	Aug 26	48.00	49.90	$48.95	3.9%	134	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$377.50	Aug 28	30.95	32.85	$31.90	6.0%	32	1.00	42
$380.00	Aug 28	33.35	35.30	$34.33	5.7%	43	1.00	538
$382.50	Aug 28	35.25	38.20	$36.73	8.0%	--	1.00	14
$385.00	Aug 28	38.50	40.00	$39.25	3.8%	21	1.00	219
$387.50	Aug 28	40.80	42.60	$41.70	4.3%	--	1.00	30

Most actively traded options today. High liquidity = easy entry/exit. 732 active (total vol 2.6M, top 285.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Aug 26	0.00	0.01	$0.01	100.0%	261.3K	0.02	715
$345.00	Aug 26	0.65	1.02	$0.84	44.0%	223.8K	0.90	1.3K
$350.00	Aug 26	0.00	0.01	$0.01	100.0%	216.1K	0.01	3.6K
$352.50	Aug 26	0.00	0.01	$0.01	100.0%	95.9K	0.01	5.8K
$355.00	Aug 26	0.00	0.01	$0.01	100.0%	66.2K	0.01	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 26	0.03	0.04	$0.04	25.0%	285.8K	0.11	3.5K
$342.50	Aug 26	0.00	0.01	$0.01	100.0%	224.9K	0.01	3.0K
$340.00	Aug 26	0.00	0.01	$0.01	100.0%	148.0K	0.01	4.2K
$347.50	Aug 26	1.43	1.81	$1.62	23.5%	72.8K	0.98	2.5K
$335.00	Aug 26	0.00	0.01	$0.01	100.0%	39.0K	0.00	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 1.27, avg 6.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$322.50	$325.00	Sep 9	$0.95	$1.55	$0.95	83%	1.63	$323.45
$322.50	$325.00	Aug 31	$1.58	$0.92	$1.58	94%	0.58	$324.08
$345.00	$347.50	Sep 9	$0.63	$1.87	$0.63	53%	2.97	$345.63
$320.00	$322.50	Sep 2	$1.66	$0.84	$1.66	92%	0.51	$321.66
$325.00	$330.00	Sep 25	$2.98	$2.02	$2.98	73%	0.68	$327.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$400.00	Aug 26	$1.10	$1.40	$1.10	100%	1.27	$401.40
$357.50	$355.00	Sep 2	$1.18	$1.32	$1.18	71%	1.12	$356.32
$365.00	$362.50	Sep 2	$1.60	$0.90	$1.60	81%	0.56	$363.40
$350.00	$347.50	Sep 9	$0.90	$1.60	$0.90	55%	1.78	$349.10
$330.00	$325.00	Oct 2	$1.20	$3.80	$1.20	33%	3.17	$328.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 1.50, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$347.50	$350.00	Sep 9	$1.75	$1.75	$0.75	51%	2.33	$349.25
$350.00	$352.50	Sep 2	$1.15	$1.15	$1.35	57%	0.85	$351.15
$347.50	$350.00	Sep 4	$1.30	$1.30	$1.20	51%	1.08	$348.80
$390.00	$395.00	Sep 25	$0.90	$0.90	$4.10	81%	0.22	$390.90
$365.00	$370.00	Sep 25	$1.64	$1.64	$3.36	65%	0.49	$366.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Sep 25	$3.00	$3.00	$2.00	53%	1.50	$342.00
$340.00	$335.00	Oct 2	$2.45	$2.45	$2.55	58%	0.96	$337.55
$335.00	$330.00	Oct 2	$2.10	$2.10	$2.90	63%	0.72	$332.90
$342.50	$340.00	Sep 2	$1.25	$1.25	$1.25	58%	1.00	$341.25
$345.00	$340.00	Oct 2	$2.40	$2.40	$2.60	54%	0.92	$342.60

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. 225 found (cheapest 0.25% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$345.00	Aug 26	$0.84	$0.04	$0.88	$344.12	$345.88	0.25%
$347.50	Aug 26	$0.01	$1.62	$1.63	$345.87	$349.13	0.47%
$342.50	Aug 26	$3.38	$0.01	$3.39	$339.11	$345.89	0.98%
$350.00	Aug 26	$0.01	$4.18	$4.19	$345.81	$354.19	1.21%
$352.50	Aug 26	$0.01	$5.98	$5.99	$346.51	$358.49	1.73%
$340.00	Aug 26	$6.20	$0.01	$6.21	$333.79	$346.21	1.80%
$355.00	Aug 26	$0.01	$8.48	$8.49	$346.51	$363.49	2.46%
$337.50	Aug 26	$8.70	$0.01	$8.71	$328.79	$346.21	2.52%
$345.00	Aug 28	$5.23	$4.25	$9.48	$335.52	$354.48	2.74%
$347.50	Aug 28	$4.07	$5.60	$9.67	$337.83	$357.17	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 225 found (cheapest 0.69% of stock, avg 4.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$357.50	$335.00	Aug 28	$1.27	$1.13	$2.40	$332.60	$359.90
$357.50	$337.50	Aug 28	$1.27	$1.62	$2.89	$334.61	$360.39
$355.00	$335.00	Aug 28	$1.73	$1.13	$2.86	$332.14	$357.86
$355.00	$337.50	Aug 28	$1.73	$1.62	$3.35	$334.15	$358.35
$352.50	$335.00	Aug 28	$2.34	$1.13	$3.47	$331.53	$355.97
$357.50	$340.00	Aug 28	$1.27	$2.30	$3.57	$336.43	$361.07
$357.50	$335.00	Aug 31	$2.13	$1.94	$4.07	$330.93	$361.57
$352.50	$337.50	Aug 28	$2.34	$1.62	$3.96	$333.54	$356.46
$355.00	$340.00	Aug 28	$1.73	$2.30	$4.03	$335.97	$359.03
$352.50	$340.00	Aug 28	$2.34	$2.30	$4.64	$335.36	$357.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 500 found (best R:R 0.35, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
285/290	390/395	Sep 25	$1.29	$3.71	74%	0.35	$288.71	$391.29
332/335	365/368	Sep 2	$1.16	$1.34	54%	0.87	$333.84	$366.16
332/335	360/362	Sep 2	$1.32	$1.18	48%	1.12	$333.68	$361.32
320/325	390/395	Sep 25	$2.25	$2.75	54%	0.82	$322.75	$392.25
332/335	368/370	Sep 2	$1.02	$1.48	57%	0.69	$333.98	$368.52
315/320	390/395	Sep 25	$2.03	$2.97	58%	0.68	$317.97	$392.03
332/335	355/358	Sep 2	$1.44	$1.06	40%	1.36	$333.56	$356.44
310/315	390/395	Sep 25	$1.82	$3.18	62%	0.57	$313.18	$391.82
305/310	390/395	Sep 25	$1.65	$3.35	66%	0.49	$308.35	$391.65
325/330	390/395	Sep 25	$2.44	$2.56	50%	0.95	$327.56	$392.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 341 found (best R:R 2.01, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$347.50	$350.00	Aug 26	$0.83	$1.67	89%	2.01
$342.50	$345.00	$347.50	Aug 26	$1.71	$0.79	98%	0.46
$340.00	$345.00	$350.00	Oct 2	$0.07	$4.93	9%	70.43
$310.00	$315.00	$320.00	Oct 2	$0.07	$4.93	7%	70.43
$315.00	$320.00	$325.00	Sep 25	$0.12	$4.88	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$347.50	$350.00	Aug 26	$0.98	$1.52	88%	1.55
$342.50	$345.00	$347.50	Aug 26	$1.55	$0.95	97%	0.61
$350.00	$355.00	$360.00	Sep 25	$0.10	$4.90	9%	49.00
$360.00	$365.00	$370.00	Sep 25	$0.08	$4.92	8%	61.50
$365.00	$370.00	$375.00	Sep 11	$0.12	$4.88	9%	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. 314 found (best net $-0.56, 309 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$342.50	1:2	Aug 26	-$0.56	$1.94
$347.50	$350.00	1:2	Aug 26	-$0.01	$2.49
$350.00	$352.50	1:2	Aug 26	-$0.01	$2.49
$352.50	$355.00	1:2	Aug 26	-$0.01	$2.49
$355.00	$357.50	1:2	Aug 26	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$352.50	$350.00	1:2	Aug 26	-$2.38	$0.12
$290.00	$280.00	1:2	Sep 9	-$0.11	$9.89
$342.50	$340.00	1:2	Aug 26	-$0.01	$2.49
$302.50	$300.00	1:2	Aug 26	$0.00	$2.50
$315.00	$312.50	1:2	Aug 26	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.18%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$355.00	Oct 2	$14.45	0.45	2.6%	4.18%	6.83%	332	304
$350.00	Oct 2	$16.50	0.49	1.2%	4.77%	5.98%	271	537
$360.00	Oct 2	$12.60	0.41	4.1%	3.64%	7.74%	127	331
$365.00	Oct 2	$10.90	0.37	5.5%	3.15%	8.70%	101	241
$370.00	Oct 2	$9.40	0.33	7.0%	2.72%	9.71%	102	255
$375.00	Oct 2	$8.10	0.30	8.4%	2.34%	10.78%	73	164
$350.00	Sep 25	$14.50	0.49	1.2%	4.19%	5.40%	648	843
$355.00	Sep 25	$12.35	0.44	2.6%	3.57%	6.23%	819	501
$380.00	Oct 2	$7.00	0.27	9.9%	2.02%	11.91%	250	430
$360.00	Sep 25	$10.55	0.39	4.1%	3.05%	7.15%	590	1.1K

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 1,520,960

Total Puts 1,186,577

Put/Call Ratio 0.78

Net Difference 334,383

Prior's Put/Call Breakdown

Total Calls 1,175,363

Total Puts 712,197

Put/Call Ratio 0.61

Net Difference 463,166

Prior 7-Day Put/Call Summary

Total Calls 9,757,675

Total Puts 6,775,477

Average Put/Call Ratio 0.73

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