TSLA - Options Database

TSLA

TESLA INC

$339.10 -0.25%

(8/14 11:00) ◀

Friday, August 14, 2026 (12:00pm)

▶ (8/14 13:00)

◀ 8/14 12:00 ▶

Option Volume

Detail

ℹ

Current (08/14 12:00pm) 2,771,032

Calls: 1,707,583 (62%)

Puts: 1,063,449 (38%)

Prior (08/13) 932,568

Calls: 612,127 (66%)

Puts: 320,441 (34%)

Current vs Prior +197.14%

Calls: +178.96% (Calls)

Puts: +231.87% (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 +33.96%

Calls: +34.92%

Puts: +32.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 12:00pm) $815.43M

Calls: $373.66M (46%)

Puts: $441.77M (54%)

Prior (08/13) $391.03M

Calls: $279.39M (71%)

Puts: $111.64M (29%)

Current vs Prior +108.53%

Calls: +33.74%

Puts: +295.71%

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 -1.00%

Calls: -27.65%

Puts: +43.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 12:00pm) 0.62

Prior (08/13) 0.52

Current vs Prior +18.97%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -4.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 12:00pm) 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 1.37% | 2.55%1.37% | 4.53%2.55% | 10.26%

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

Current vs Prior -35.03% | -14.81%-35.03% | -5.41%-14.81% | -0.43%

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

Current vs 7-Day Avg -46.28% | -27.85%-47.45% | -14.31%-44.47% | -10.02%

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

Current vs 7-Day Eod -35.03% | -14.81%-35.03% | -5.41%-14.81% | -0.43%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.01% | 2.32%

Calls: 1.20% | 2.22%

Puts: 2.82% | 2.41%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior -1.47% | -29.48%

Prior 7-Day Avg 3.28% | 3.92%

Calls: 3.40% | 4.05%

Puts: 3.15% | 3.80%

Current vs 7-Day Avg -38.64% | -40.88%

Liquidity Good

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 109% vs prior. Unusually high activity with volume up 197% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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
12:00	BEARISH	BULLISH	BULLISH
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 676 of results (avg 4.2%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	1.21	1.22	$1.21	0.8%	100.4K	0.40	18.1K
$340.00	Sep 18	16.25	16.40	$16.33	0.9%	1.7K	0.51	4.1K
$330.00	Sep 18	21.50	21.70	$21.60	0.9%	635	0.62	5.2K
$345.00	Sep 4	10.25	10.35	$10.30	1.0%	866	0.45	913
$330.00	Aug 28	15.35	15.50	$15.43	1.0%	250	0.66	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 18	18.60	18.75	$18.68	0.8%	1.0K	0.53	2.8K
$350.00	Sep 18	21.60	21.80	$21.70	0.9%	1.7K	0.58	10.7K
$340.00	Sep 18	15.85	16.00	$15.93	0.9%	1.8K	0.49	10.1K
$335.00	Aug 21	4.95	5.00	$4.97	1.0%	6.0K	0.40	2.2K
$340.00	Sep 11	14.10	14.25	$14.18	1.1%	543	0.49	69

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.39, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Aug 14	0.13	0.14	$0.14	7.1%	141.9K	0.06	6.7K
$350.00	Aug 14	0.07	0.08	$0.08	12.5%	307.3K	0.03	30.1K
$345.00	Aug 14	0.26	0.27	$0.27	3.7%	140.2K	0.11	8.3K
$342.50	Aug 14	0.56	0.58	$0.57	3.5%	67.5K	0.21	5.4K
$357.50	Aug 17	0.29	0.31	$0.30	6.7%	3.5K	0.06	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Aug 14	0.11	0.12	$0.12	8.3%	55.4K	0.07	4.4K
$335.00	Aug 14	0.33	0.34	$0.34	2.9%	116.7K	0.17	7.0K
$337.50	Aug 14	0.90	0.92	$0.91	2.2%	94.0K	0.36	4.6K
$320.00	Aug 17	0.12	0.14	$0.13	15.4%	1.9K	0.03	1.8K
$325.00	Aug 17	0.27	0.29	$0.28	7.1%	2.7K	0.07	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Aug 17	64.45	68.35	$66.40	5.9%	--	1.00	28
$275.00	Aug 17	62.15	65.05	$63.60	4.6%	34	1.00	12
$277.50	Aug 17	59.70	63.45	$61.58	6.1%	12	1.00	28
$280.00	Aug 17	57.20	59.85	$58.53	4.5%	78	1.00	48
$282.50	Aug 17	54.80	57.80	$56.30	5.3%	52	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Aug 14	12.95	14.35	$13.65	10.3%	6.2K	1.00	46
$355.00	Aug 14	15.25	16.80	$16.02	9.7%	9.5K	1.00	787
$357.50	Aug 14	17.85	20.10	$18.98	11.9%	676	1.00	18
$360.00	Aug 14	20.60	21.75	$21.18	5.4%	857	1.00	448
$362.50	Aug 14	23.00	24.80	$23.90	7.5%	8	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 777 active (total vol 2.6M, top 307.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	0.07	0.08	$0.08	12.5%	307.3K	0.03	30.1K
$347.50	Aug 14	0.13	0.14	$0.14	7.1%	141.9K	0.06	6.7K
$345.00	Aug 14	0.26	0.27	$0.27	3.7%	140.2K	0.11	8.3K
$355.00	Aug 14	0.03	0.04	$0.04	25.0%	116.3K	0.01	8.5K
$352.50	Aug 14	0.04	0.05	$0.05	20.0%	104.7K	0.02	7.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	2.10	2.16	$2.13	2.8%	123.9K	0.60	4.6K
$335.00	Aug 14	0.33	0.34	$0.34	2.9%	116.7K	0.17	7.0K
$337.50	Aug 14	0.90	0.92	$0.91	2.2%	94.0K	0.36	4.6K
$345.00	Aug 14	6.05	6.30	$6.18	4.0%	91.0K	0.89	731
$342.50	Aug 14	3.90	4.05	$3.97	3.8%	78.6K	0.79	908

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 49.1%, max 55.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Aug 14	Aug 28	60.4%	38.8%	55.7%	67.9K	6.0K
$340.00	Aug 14	Sep 25	55.4%	37.3%	48.6%	100.6K	18.4K
$335.00	Aug 14	Sep 25	55.1%	37.4%	47.3%	26.4K	17.4K
$337.50	Aug 14	Aug 28	53.3%	36.8%	44.9%	41.9K	9.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Aug 14	Aug 28	60.4%	38.8%	55.7%	78.8K	961
$340.00	Aug 14	Sep 25	55.4%	37.3%	48.6%	124.1K	4.7K
$335.00	Aug 14	Sep 25	55.1%	37.4%	47.3%	116.9K	7.2K
$337.50	Aug 14	Aug 28	53.3%	36.8%	44.9%	94.2K	4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 0.56, avg 6.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$325.00	Sep 4	$3.20	$1.80	$3.20	75%	0.56	$323.20
$325.00	$330.00	Sep 11	$2.87	$2.13	$2.87	68%	0.74	$327.87
$332.50	$335.00	Aug 24	$1.17	$1.33	$1.17	64%	1.14	$333.67
$330.00	$335.00	Sep 25	$2.58	$2.42	$2.58	61%	0.94	$332.58
$330.00	$335.00	Sep 4	$2.67	$2.33	$2.67	64%	0.87	$332.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$367.50	Aug 24	$1.60	$0.90	$1.60	89%	0.56	$368.40
$345.00	$342.50	Aug 24	$1.17	$1.33	$1.17	61%	1.14	$343.83
$355.00	$352.50	Aug 24	$1.67	$0.83	$1.67	76%	0.50	$353.33
$352.50	$350.00	Aug 26	$1.63	$0.87	$1.63	70%	0.53	$350.87
$342.50	$340.00	Aug 26	$1.25	$1.25	$1.25	55%	1.00	$341.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 0.69, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Aug 14	$0.30	$0.30	$2.20	79%	0.14	$342.80
$340.00	$342.50	Aug 14	$0.64	$0.64	$1.86	60%	0.34	$340.64
$342.50	$345.00	Aug 19	$0.90	$0.90	$1.60	59%	0.56	$343.40
$345.00	$347.50	Aug 14	$0.13	$0.13	$2.37	89%	0.05	$345.13
$347.50	$350.00	Aug 17	$0.36	$0.36	$2.14	80%	0.17	$347.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Sep 25	$2.05	$2.05	$2.95	61%	0.69	$327.95
$335.00	$330.00	Sep 18	$2.25	$2.25	$2.75	56%	0.82	$332.75
$325.00	$320.00	Sep 25	$1.80	$1.80	$3.20	65%	0.56	$323.20
$330.00	$325.00	Sep 18	$1.98	$1.98	$3.02	62%	0.66	$328.02
$335.00	$330.00	Sep 11	$2.20	$2.20	$2.80	57%	0.79	$332.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.00, cheapest $2.02)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Aug 14	Aug 17	$2.04	55.4%	29.7%
$337.50	Aug 14	Aug 17	$1.99	53.3%	28.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Aug 14	Aug 17	$2.02	55.4%	29.7%
$337.50	Aug 14	Aug 17	$1.95	53.3%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.98% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Aug 14	$1.21	$2.13	$3.34	$336.66	$343.34	0.98%
$337.50	Aug 14	$2.51	$0.91	$3.42	$334.08	$340.92	1.01%
$342.50	Aug 14	$0.57	$3.97	$4.54	$337.96	$347.04	1.34%
$335.00	Aug 14	$4.43	$0.34	$4.77	$330.23	$339.77	1.41%
$345.00	Aug 14	$0.27	$6.18	$6.45	$338.55	$351.45	1.90%
$332.50	Aug 14	$6.65	$0.12	$6.77	$325.73	$339.27	2.00%
$337.50	Aug 17	$4.50	$2.86	$7.36	$330.14	$344.86	2.17%
$340.00	Aug 17	$3.25	$4.15	$7.40	$332.60	$347.40	2.18%
$335.00	Aug 17	$6.03	$1.89	$7.92	$327.08	$342.92	2.34%
$342.50	Aug 17	$2.33	$5.68	$8.01	$334.49	$350.51	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$332.50	Aug 14	$0.14	$0.12	$0.26	$332.24	$347.76
$345.00	$332.50	Aug 14	$0.27	$0.12	$0.39	$332.11	$345.39
$347.50	$335.00	Aug 14	$0.14	$0.34	$0.48	$334.52	$347.98
$345.00	$335.00	Aug 14	$0.27	$0.34	$0.61	$334.39	$345.61
$342.50	$332.50	Aug 14	$0.57	$0.12	$0.69	$331.81	$343.19
$342.50	$335.00	Aug 14	$0.57	$0.34	$0.91	$334.09	$343.41
$350.00	$327.50	Aug 17	$0.79	$0.46	$1.25	$326.25	$351.25
$347.50	$337.50	Aug 14	$0.14	$0.91	$1.05	$336.45	$348.55
$350.00	$330.00	Aug 17	$0.79	$0.75	$1.54	$328.46	$351.54
$345.00	$337.50	Aug 14	$0.27	$0.91	$1.18	$336.32	$346.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 547 found (best R:R 1.00, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/328	355/358	Aug 26	$1.25	$1.25	44%	1.00	$326.25	$356.25
322/325	355/358	Aug 26	$1.15	$1.35	48%	0.85	$323.85	$356.15
328/330	362/365	Aug 21	$0.91	$1.59	58%	0.57	$329.09	$363.41
320/322	355/358	Aug 26	$1.06	$1.44	52%	0.74	$321.44	$356.06
315/318	362/365	Aug 19	$0.24	$2.26	84%	0.11	$317.26	$362.74
318/320	362/365	Aug 19	$0.29	$2.21	82%	0.13	$319.71	$362.79
312/315	355/358	Aug 26	$0.84	$1.66	60%	0.51	$314.16	$355.84
320/322	362/365	Aug 19	$0.36	$2.14	79%	0.17	$322.14	$362.86
302/305	355/358	Aug 26	$0.67	$1.83	67%	0.37	$304.33	$355.67
315/318	355/358	Aug 26	$0.90	$1.60	58%	0.56	$316.60	$355.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$325.00	$330.00	$335.00	Sep 11	$0.05	$4.95	11%	99.00
$330.00	$335.00	$340.00	Sep 4	$0.14	$4.86	13%	34.71
$330.00	$335.00	$340.00	Sep 25	$0.11	$4.89	9%	44.45
$332.50	$335.00	$337.50	Aug 14	$0.30	$2.20	30%	7.33
$330.00	$332.50	$335.00	Aug 19	$0.07	$2.43	13%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Sep 4	$0.06	$4.94	11%	82.33
$350.00	$355.00	$360.00	Sep 4	$0.12	$4.88	10%	40.67
$355.00	$360.00	$365.00	Sep 11	$0.08	$4.92	9%	61.50
$340.00	$345.00	$350.00	Sep 11	$0.13	$4.87	10%	37.46
$350.00	$355.00	$360.00	Sep 11	$0.10	$4.90	9%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 367 found (best net $-13.63, 359 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$337.50	1:2	Aug 14	-$0.59	$1.91
$345.00	$347.50	1:2	Aug 14	-$0.01	$2.49
$332.50	$335.00	1:2	Aug 14	-$2.21	$0.29
$347.50	$350.00	1:2	Aug 14	-$0.02	$2.48
$350.00	$352.50	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	-$13.63	$8.87
$342.50	$340.00	1:2	Aug 14	-$0.29	$2.21
$345.00	$342.50	1:2	Aug 14	-$1.76	$0.74
$395.00	$375.00	1:2	Aug 26	-$18.35	$1.65
$332.50	$330.00	1:2	Aug 17	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 4.69%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Sep 25	$15.90	0.48	1.7%	4.69%	6.43%	170	109
$350.00	Sep 25	$13.85	0.44	3.2%	4.08%	7.30%	530	589
$340.00	Sep 25	$18.00	0.52	0.3%	5.31%	5.57%	162	298
$355.00	Sep 25	$12.05	0.40	4.7%	3.55%	8.24%	86	87
$360.00	Sep 25	$10.45	0.36	6.2%	3.08%	9.25%	214	114
$365.00	Sep 25	$9.05	0.32	7.6%	2.67%	10.31%	112	183
$345.00	Sep 18	$14.05	0.47	1.7%	4.14%	5.88%	1.8K	2.6K
$370.00	Sep 25	$7.85	0.29	9.1%	2.31%	11.43%	95	458
$340.00	Sep 18	$16.25	0.51	0.3%	4.79%	5.06%	1.7K	4.1K
$350.00	Sep 18	$12.05	0.42	3.2%	3.55%	6.77%	4.1K	5.7K

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 1,707,583

Total Puts 1,063,449

Put/Call Ratio 0.62

Net Difference 644,134

Prior's Put/Call Breakdown

Total Calls 612,127

Total Puts 320,441

Put/Call Ratio 0.52

Net Difference 291,686

Prior 7-Day Put/Call Summary

Total Calls 8,859,101

Total Puts 5,620,523

Average Put/Call Ratio 0.65

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