TSLA - Options Database

TSLA

TESLA INC

$341.17 +0.36%

(8/14 10:00) ◀

Friday, August 14, 2026 (11:00am)

▶ (8/14 12:00)

◀ 8/14 11:00 ▶

Option Volume

Detail

ℹ

Current (08/14 11:00am) 1,899,972

Calls: 1,308,914 (69%)

Puts: 591,058 (31%)

Prior (08/13) 706,456

Calls: 480,596 (68%)

Puts: 225,860 (32%)

Current vs Prior +168.94%

Calls: +172.35% (Calls)

Puts: +161.69% (Puts)

Prior 7-Day Total 14,479,624

Calls: 8,859,101 (61%)

Puts: 5,620,523 (39%)

Prior 7-Day Average 2,068,517

Calls: 1,265,585 (61%)

Puts: 802,931 (39%)

Current vs Prior 7-Day Avg -8.15%

Calls: +3.42%

Puts: -26.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 11:00am) $580.97M

Calls: $276.20M (48%)

Puts: $304.77M (52%)

Prior (08/13) $335.36M

Calls: $265.09M (79%)

Puts: $70.28M (21%)

Current vs Prior +73.24%

Calls: +4.19%

Puts: +333.69%

Prior 7-Day Total $5.77B

Calls: $3.62B (63%)

Puts: $2.15B (37%)

Prior 7-Day Average $823.65M

Calls: $516.49M (63%)

Puts: $307.16M (37%)

Current vs Prior 7-Day Avg -29.46%

Calls: -46.52%

Puts: -0.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 11:00am) 0.45

Prior (08/13) 0.47

Current vs Prior -3.91%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -30.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 11:00am) 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 40,258,075

Calls: 23,241,971 (58%)

Puts: 17,016,104 (42%)

Prior 7-Day Average 5,751,153

Calls: 3,320,281 (58%)

Puts: 2,430,872 (42%)

Current vs Prior 7-Day Avg +3.74%

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 1.54% | 2.62%1.54% | 4.64%2.62% | 10.46%

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

Current vs Prior -26.94% | -12.39%-26.94% | -3.11%-12.40% | +1.58%

Prior 7-Day Avg 2.55% | 3.54%2.60% | 5.29%4.59% | 11.40%

Current vs 7-Day Avg -39.59% | -25.80%-40.90% | -12.23%-42.89% | -8.20%

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

Current vs 7-Day Eod -26.94% | -12.39%-26.94% | -3.11%-12.40% | +1.58%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.52% | 2.24%

Calls: 1.16% | 2.25%

Puts: 1.87% | 2.22%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior -25.49% | -31.91%

Prior 7-Day Avg 3.28% | 3.92%

Calls: 3.40% | 4.05%

Puts: 3.15% | 3.80%

Current vs 7-Day Avg -53.60% | -42.92%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (1,308,914 calls vs 591,058 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BEARISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	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 664 of results (avg 4.2%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Aug 14	63.60	63.80	$63.70	0.3%	6	1.00	155
$340.00	Sep 18	17.75	17.85	$17.80	0.6%	1.2K	0.54	4.1K
$362.50	Aug 21	1.64	1.65	$1.65	0.6%	811	0.16	2.1K
$330.00	Sep 18	23.20	23.35	$23.28	0.6%	505	0.64	5.2K
$342.50	Aug 14	1.36	1.37	$1.37	0.7%	25.2K	0.41	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	20.75	20.90	$20.83	0.7%	1.1K	0.55	10.7K
$340.00	Aug 14	1.38	1.39	$1.38	0.7%	82.4K	0.39	4.6K
$350.00	Aug 21	12.55	12.65	$12.60	0.8%	3.0K	0.67	7.6K
$330.00	Sep 18	10.65	10.75	$10.70	0.9%	410	0.36	8.1K
$352.50	Aug 21	14.35	14.50	$14.43	1.0%	443	0.71	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Aug 14	0.07	0.08	$0.08	12.5%	96.4K	0.03	7.2K
$350.00	Aug 14	0.16	0.17	$0.17	5.9%	283.9K	0.07	30.1K
$347.50	Aug 14	0.32	0.33	$0.33	3.0%	128.9K	0.13	6.7K
$345.00	Aug 14	0.67	0.68	$0.68	1.5%	103.2K	0.24	8.3K
$357.50	Aug 17	0.38	0.40	$0.39	5.1%	3.2K	0.08	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Aug 14	0.06	0.07	$0.07	14.3%	7.9K	0.03	10.4K
$332.50	Aug 14	0.13	0.14	$0.14	7.1%	6.0K	0.06	4.4K
$335.00	Aug 14	0.29	0.30	$0.30	3.3%	18.6K	0.11	7.0K
$337.50	Aug 14	0.64	0.65	$0.65	1.5%	27.6K	0.22	4.6K
$325.00	Aug 17	0.25	0.27	$0.26	7.7%	835	0.06	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 17	65.70	68.30	$67.00	3.9%	34	1.00	12
$277.50	Aug 17	62.45	65.70	$64.08	5.1%	12	1.00	28
$280.00	Aug 17	60.00	63.30	$61.65	5.4%	12	1.00	48
$285.00	Aug 17	55.10	58.30	$56.70	5.6%	58	1.00	60
$287.50	Aug 17	52.95	56.15	$54.55	5.9%	16	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 14	13.45	13.95	$13.70	3.6%	9.3K	1.00	787
$357.50	Aug 14	15.65	17.00	$16.33	8.3%	674	1.00	18
$360.00	Aug 14	17.85	19.25	$18.55	7.5%	845	1.00	448
$362.50	Aug 14	20.35	21.85	$21.10	7.1%	8	1.00	--
$365.00	Aug 14	22.35	25.00	$23.68	11.2%	16	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 753 active (total vol 1.8M, top 283.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	0.16	0.17	$0.17	5.9%	283.9K	0.07	30.1K
$347.50	Aug 14	0.32	0.33	$0.33	3.0%	128.9K	0.13	6.7K
$355.00	Aug 14	0.04	0.05	$0.05	20.0%	107.8K	0.02	8.5K
$345.00	Aug 14	0.67	0.68	$0.68	1.5%	103.2K	0.24	8.3K
$352.50	Aug 14	0.07	0.08	$0.08	12.5%	96.4K	0.03	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 14	4.40	4.55	$4.47	3.4%	85.7K	0.76	731
$340.00	Aug 14	1.38	1.39	$1.38	0.7%	82.4K	0.39	4.6K
$342.50	Aug 14	2.64	2.69	$2.67	1.9%	69.5K	0.59	908
$347.50	Aug 14	6.55	6.80	$6.68	3.7%	46.1K	0.87	177
$350.00	Aug 14	8.60	9.05	$8.82	5.1%	33.1K	0.93	904

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 52.6%, max 58.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Aug 14	Aug 28	59.8%	37.7%	58.8%	4.7K	9.3K
$340.00	Aug 14	Sep 25	57.9%	38.0%	52.6%	27.4K	18.4K
$342.50	Aug 14	Aug 28	58.9%	39.2%	50.1%	25.6K	6.0K
$345.00	Aug 14	Sep 25	61.2%	41.1%	48.8%	103.3K	8.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$337.50	Aug 14	Aug 28	59.8%	37.7%	58.8%	27.6K	4.8K
$340.00	Aug 14	Sep 25	57.9%	38.0%	52.6%	82.6K	4.7K
$342.50	Aug 14	Aug 28	58.9%	39.2%	50.1%	69.7K	961
$345.00	Aug 14	Sep 25	61.2%	41.1%	48.8%	85.8K	755

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 0.55, avg 6.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$325.00	Sep 4	$3.23	$1.77	$3.23	77%	0.55	$323.23
$330.00	$335.00	Sep 4	$2.63	$2.37	$2.63	66%	0.90	$332.63
$320.00	$325.00	Sep 11	$3.20	$1.80	$3.20	75%	0.56	$323.20
$320.00	$325.00	Sep 25	$3.05	$1.95	$3.05	71%	0.64	$323.05
$330.00	$335.00	Sep 25	$2.70	$2.30	$2.70	63%	0.85	$332.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$352.50	$350.00	Aug 26	$1.52	$0.98	$1.52	66%	0.64	$350.98
$285.00	$280.00	Sep 4	$0.12	$4.88	$0.12	4%	40.67	$284.88
$300.00	$295.00	Aug 28	$0.17	$4.83	$0.17	5%	28.41	$299.83
$280.00	$275.00	Sep 11	$0.14	$4.86	$0.14	4%	34.71	$279.86
$285.00	$280.00	Sep 11	$0.19	$4.81	$0.19	5%	25.32	$284.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 0.96, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.50	Aug 14	$0.35	$0.35	$2.15	76%	0.16	$345.35
$347.50	$350.00	Aug 14	$0.16	$0.16	$2.34	87%	0.07	$347.66
$342.50	$345.00	Aug 14	$0.69	$0.69	$1.81	59%	0.38	$343.19
$350.00	$352.50	Aug 17	$0.35	$0.35	$2.15	80%	0.16	$350.35
$347.50	$350.00	Aug 17	$0.50	$0.50	$2.00	73%	0.25	$348.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Sep 25	$2.45	$2.45	$2.55	54%	0.96	$337.55
$340.00	$335.00	Sep 18	$2.42	$2.42	$2.58	54%	0.94	$337.58
$335.00	$330.00	Sep 25	$2.18	$2.18	$2.82	58%	0.77	$332.82
$330.00	$325.00	Sep 25	$1.95	$1.95	$3.05	63%	0.64	$328.05
$340.00	$335.00	Sep 11	$2.38	$2.38	$2.62	54%	0.91	$337.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.86, cheapest $1.83)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Aug 14	Aug 17	$1.88	58.9%	30.4%
$340.00	Aug 14	Aug 17	$1.87	57.9%	29.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Aug 14	Aug 17	$1.83	58.9%	30.4%
$340.00	Aug 14	Aug 17	$1.85	57.9%	29.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 1.16% of stock, avg 7.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Aug 14	$2.58	$1.38	$3.96	$336.04	$343.96	1.16%
$342.50	Aug 14	$1.37	$2.67	$4.04	$338.46	$346.54	1.18%
$337.50	Aug 14	$4.33	$0.65	$4.98	$332.52	$342.48	1.46%
$345.00	Aug 14	$0.68	$4.47	$5.15	$339.85	$350.15	1.51%
$335.00	Aug 14	$6.63	$0.30	$6.93	$328.07	$341.93	2.03%
$347.50	Aug 14	$0.33	$6.68	$7.01	$340.49	$354.51	2.05%
$340.00	Aug 17	$4.45	$3.23	$7.68	$332.32	$347.68	2.25%
$342.50	Aug 17	$3.25	$4.50	$7.75	$334.75	$350.25	2.27%
$337.50	Aug 17	$5.93	$2.19	$8.12	$329.38	$345.62	2.38%
$345.00	Aug 17	$2.31	$6.08	$8.39	$336.61	$353.39	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.09% of stock, avg 3.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$332.50	Aug 14	$0.17	$0.14	$0.31	$332.19	$350.31
$350.00	$335.00	Aug 14	$0.17	$0.30	$0.47	$334.53	$350.47
$347.50	$332.50	Aug 14	$0.33	$0.14	$0.47	$332.03	$347.97
$347.50	$335.00	Aug 14	$0.33	$0.30	$0.63	$334.37	$348.13
$350.00	$337.50	Aug 14	$0.17	$0.65	$0.82	$336.68	$350.82
$345.00	$332.50	Aug 14	$0.68	$0.14	$0.82	$331.68	$345.82
$347.50	$337.50	Aug 14	$0.33	$0.65	$0.98	$336.52	$348.48
$345.00	$335.00	Aug 14	$0.68	$0.30	$0.98	$334.02	$345.98
$345.00	$337.50	Aug 14	$0.68	$0.65	$1.33	$336.17	$346.33
$352.50	$330.00	Aug 17	$0.78	$0.60	$1.38	$328.62	$353.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 573 found (best R:R 0.75, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
330/332	365/368	Aug 24	$1.07	$1.43	52%	0.75	$331.43	$366.07
328/330	352/355	Aug 26	$1.45	$1.05	37%	1.38	$328.55	$353.95
328/330	362/365	Aug 26	$1.15	$1.35	49%	0.85	$328.85	$363.65
330/332	362/365	Aug 21	$1.01	$1.49	54%	0.68	$331.49	$363.51
322/325	365/368	Aug 24	$0.75	$1.75	64%	0.43	$324.25	$365.75
330/332	365/368	Aug 21	$0.95	$1.55	56%	0.61	$331.55	$365.95
328/330	365/368	Aug 26	$1.08	$1.42	51%	0.76	$328.92	$366.08
328/330	365/368	Aug 24	$0.94	$1.56	57%	0.60	$329.06	$365.94
320/322	365/368	Aug 24	$0.66	$1.84	68%	0.36	$321.84	$365.66
330/332	358/360	Aug 24	$1.25	$1.25	44%	1.00	$331.25	$358.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 411 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$332.50	$335.00	$337.50	Aug 14	$0.05	$2.45	16%	49.00
$330.00	$335.00	$340.00	Sep 11	$0.15	$4.85	11%	32.33
$332.50	$335.00	$337.50	Aug 19	$0.07	$2.43	13%	34.71
$342.50	$345.00	$347.50	Aug 14	$0.34	$2.16	28%	6.35
$340.00	$345.00	$350.00	Sep 11	$0.21	$4.79	10%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Aug 28	$0.08	$4.92	11%	61.50
$365.00	$370.00	$375.00	Sep 11	$0.07	$4.93	7%	70.43
$335.00	$340.00	$345.00	Sep 11	$0.17	$4.83	11%	28.41
$350.00	$355.00	$360.00	Sep 25	$0.11	$4.89	8%	44.45
$337.50	$340.00	$342.50	Aug 17	$0.23	$2.27	21%	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 354 found (best net $-12.54, 347 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$342.50	1:2	Aug 14	-$0.16	$2.34
$337.50	$340.00	1:2	Aug 14	-$0.83	$1.67
$347.50	$350.00	1:2	Aug 14	-$0.01	$2.49
$335.00	$337.50	1:2	Aug 14	-$2.03	$0.47
$352.50	$355.00	1:2	Aug 14	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$397.50	$375.00	1:2	Aug 19	-$12.54	$9.96
$395.00	$375.00	1:2	Aug 26	-$15.81	$4.19
$342.50	$340.00	1:2	Aug 14	-$0.09	$2.41
$345.00	$342.50	1:2	Aug 14	-$0.87	$1.63
$332.50	$330.00	1:2	Aug 14	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.46%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Sep 25	$15.20	0.46	2.6%	4.46%	7.04%	461	589
$345.00	Sep 25	$17.20	0.50	1.1%	5.04%	6.16%	64	109
$355.00	Sep 25	$13.30	0.42	4.0%	3.90%	7.95%	85	87
$360.00	Sep 25	$11.65	0.38	5.5%	3.41%	8.93%	203	114
$365.00	Sep 25	$10.15	0.34	7.0%	2.98%	9.96%	71	183
$370.00	Sep 25	$8.85	0.31	8.4%	2.59%	11.04%	82	458
$350.00	Sep 18	$13.35	0.45	2.6%	3.91%	6.50%	3.2K	5.7K
$345.00	Sep 18	$15.40	0.49	1.1%	4.51%	5.64%	1.4K	2.6K
$375.00	Sep 25	$7.70	0.28	9.9%	2.26%	12.17%	186	92
$355.00	Sep 18	$11.45	0.40	4.0%	3.36%	7.41%	813	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 1,308,914

Total Puts 591,058

Put/Call Ratio 0.45

Net Difference 717,856

Prior's Put/Call Breakdown

Total Calls 480,596

Total Puts 225,860

Put/Call Ratio 0.47

Net Difference 254,736

Prior 7-Day Put/Call Summary

Total Calls 8,859,101

Total Puts 5,620,523

Average Put/Call Ratio 0.65

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