TSLA - Options Database

TSLA

TESLA INC

$338.05 -0.56%

(8/14 12:00) ◀

Friday, August 14, 2026 (1:00pm)

▶ (8/14 14:00)

◀ 8/14 13:00 ▶

Option Volume

Detail

ℹ

Current (08/14 1:00pm) 3,242,037

Calls: 2,009,335 (62%)

Puts: 1,232,702 (38%)

Prior (08/13) 1,145,995

Calls: 755,552 (66%)

Puts: 390,443 (34%)

Current vs Prior +182.90%

Calls: +165.94% (Calls)

Puts: +215.72% (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 +56.73%

Calls: +58.77%

Puts: +53.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 1:00pm) $920.57M

Calls: $400.37M (43%)

Puts: $520.21M (57%)

Prior (08/13) $556.54M

Calls: $444.44M (80%)

Puts: $112.11M (20%)

Current vs Prior +65.41%

Calls: -9.92%

Puts: +364.03%

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 +11.77%

Calls: -22.48%

Puts: +69.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/14 1:00pm) 0.61

Prior (08/13) 0.52

Current vs Prior +18.72%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -6.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 1:00pm) 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 1.23% | 2.49%1.23% | 4.53%2.49% | 10.26%

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

Current vs Prior -41.43% | -16.72%-41.43% | -5.43%-16.72% | -0.41%

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

Current vs 7-Day Avg -51.57% | -29.47%-52.63% | -14.33%-45.71% | -10.00%

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

Current vs 7-Day Eod -41.43% | -16.72%-41.43% | -5.43%-16.72% | -0.41%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.64% | 1.85%

Calls: 3.70% | 2.63%

Puts: 1.57% | 1.08%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior +29.41% | -43.77%

Prior 7-Day Avg 3.28% | 3.92%

Calls: 3.40% | 4.05%

Puts: 3.15% | 3.80%

Current vs 7-Day Avg -19.41% | -52.86%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 65% vs prior. Unusually high activity with volume up 183% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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
13:00	BEARISH	BULLISH	BULLISH
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 654 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	18.20	18.30	$18.25	0.5%	728	0.56	2.5K
$360.00	Aug 21	1.39	1.40	$1.40	0.7%	12.5K	0.14	12.8K
$330.00	Sep 18	20.85	21.00	$20.93	0.7%	660	0.61	5.2K
$345.00	Sep 18	13.55	13.65	$13.60	0.7%	2.0K	0.46	2.6K
$340.00	Sep 18	15.70	15.85	$15.77	1.0%	2.2K	0.51	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	7.90	7.95	$7.93	0.6%	11.2K	0.53	5.9K
$360.00	Sep 18	29.10	29.35	$29.23	0.9%	160	0.67	8.0K
$340.00	Sep 18	16.35	16.50	$16.43	0.9%	1.9K	0.49	10.1K
$340.00	Aug 28	10.80	10.90	$10.85	0.9%	708	0.52	587
$325.00	Sep 18	9.50	9.60	$9.55	1.0%	768	0.34	4.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.40, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 14	0.18	0.19	$0.19	5.3%	125.1K	0.11	5.4K
$345.00	Aug 14	0.08	0.09	$0.09	11.1%	169.7K	0.05	8.3K
$340.00	Aug 14	0.57	0.58	$0.57	1.8%	171.7K	0.28	18.1K
$347.50	Aug 14	0.05	0.06	$0.06	16.7%	150.5K	0.03	6.7K
$365.00	Aug 17	0.10	0.12	$0.11	18.2%	3.0K	0.02	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$332.50	Aug 14	0.12	0.13	$0.13	7.7%	64.3K	0.08	4.4K
$335.00	Aug 14	0.37	0.38	$0.38	2.6%	143.4K	0.20	7.0K
$325.00	Aug 17	0.29	0.31	$0.30	6.7%	3.0K	0.07	1.3K
$322.50	Aug 17	0.19	0.20	$0.20	5.0%	794	0.05	467
$320.00	Aug 17	0.13	0.14	$0.14	7.1%	2.0K	0.03	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Aug 17	63.35	68.25	$65.80	7.4%	--	1.00	28
$275.00	Aug 17	61.15	65.75	$63.45	7.2%	34	1.00	12
$277.50	Aug 17	59.70	63.25	$61.48	5.8%	12	1.00	28
$280.00	Aug 17	57.30	60.75	$59.03	5.8%	78	1.00	48
$282.50	Aug 17	54.90	57.80	$56.35	5.1%	52	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	11.80	13.00	$12.40	9.7%	35.5K	1.00	904
$352.50	Aug 14	13.45	14.70	$14.08	8.9%	6.2K	1.00	46
$355.00	Aug 14	15.95	17.20	$16.58	7.5%	9.5K	1.00	787
$357.50	Aug 14	18.45	19.75	$19.10	6.8%	701	1.00	18
$360.00	Aug 14	20.90	22.20	$21.55	6.0%	959	1.00	448

Most actively traded options today. High liquidity = easy entry/exit. 786 active (total vol 3.1M, top 319.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	0.03	0.04	$0.04	25.0%	319.7K	0.02	30.1K
$340.00	Aug 14	0.57	0.58	$0.57	1.8%	171.7K	0.28	18.1K
$345.00	Aug 14	0.08	0.09	$0.09	11.1%	169.7K	0.05	8.3K
$347.50	Aug 14	0.05	0.06	$0.06	16.7%	150.5K	0.03	6.7K
$342.50	Aug 14	0.18	0.19	$0.19	5.3%	125.1K	0.11	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	2.53	2.57	$2.55	1.6%	149.6K	0.72	4.6K
$335.00	Aug 14	0.37	0.38	$0.38	2.6%	143.4K	0.20	7.0K
$337.50	Aug 14	1.07	1.09	$1.08	1.9%	142.2K	0.44	4.6K
$345.00	Aug 14	6.80	7.15	$6.98	5.0%	92.3K	0.94	731
$342.50	Aug 14	4.55	4.75	$4.65	4.3%	82.5K	0.89	908

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 39.4%, max 47.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Aug 14	Sep 25	55.2%	37.4%	47.5%	30.2K	17.4K
$337.50	Aug 14	Aug 28	52.2%	36.8%	41.9%	55.3K	9.3K
$340.00	Aug 14	Sep 25	52.2%	40.5%	28.9%	171.9K	18.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$335.00	Aug 14	Sep 25	55.2%	37.4%	47.5%	143.5K	7.2K
$337.50	Aug 14	Aug 28	52.2%	36.8%	42.0%	142.4K	4.8K
$340.00	Aug 14	Sep 25	52.2%	40.5%	28.9%	149.9K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 0.61, avg 6.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$315.00	Aug 17	$1.55	$0.95	$1.55	100%	0.61	$314.05
$315.00	$320.00	Sep 18	$3.20	$1.80	$3.20	75%	0.56	$318.20
$325.00	$327.50	Aug 19	$1.60	$0.90	$1.60	83%	0.56	$326.60
$330.00	$335.00	Sep 4	$2.65	$2.35	$2.65	62%	0.89	$332.65
$320.00	$325.00	Sep 25	$3.05	$1.95	$3.05	69%	0.64	$323.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$340.00	Aug 28	$1.15	$1.35	$1.15	55%	1.17	$341.35
$352.50	$350.00	Aug 24	$1.65	$0.85	$1.65	74%	0.52	$350.85
$352.50	$350.00	Aug 28	$1.53	$0.97	$1.53	69%	0.63	$350.97
$347.50	$345.00	Aug 24	$1.53	$0.97	$1.53	67%	0.63	$345.97
$355.00	$350.00	Sep 11	$3.08	$1.92	$3.08	65%	0.62	$351.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 0.89, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$342.50	Aug 14	$0.38	$0.38	$2.12	72%	0.18	$340.38
$342.50	$345.00	Aug 14	$0.10	$0.10	$2.40	89%	0.04	$342.60
$352.50	$355.00	Aug 17	$0.13	$0.13	$2.37	91%	0.05	$352.63
$340.00	$342.50	Aug 17	$0.82	$0.82	$1.68	59%	0.49	$340.82
$350.00	$352.50	Aug 17	$0.18	$0.18	$2.32	88%	0.08	$350.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Sep 25	$2.35	$2.35	$2.65	55%	0.89	$332.65
$325.00	$320.00	Sep 25	$1.87	$1.87	$3.13	65%	0.60	$323.13
$330.00	$325.00	Sep 25	$2.08	$2.08	$2.92	60%	0.71	$327.92
$335.00	$330.00	Sep 18	$2.30	$2.30	$2.70	56%	0.85	$332.70
$330.00	$325.00	Sep 18	$2.03	$2.03	$2.97	61%	0.68	$327.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.15, cheapest $2.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Aug 14	Aug 17	$2.18	52.2%	27.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$337.50	Aug 14	Aug 17	$2.12	52.2%	27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.80% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$337.50	Aug 14	$1.62	$1.08	$2.70	$334.80	$340.20	0.80%
$340.00	Aug 14	$0.57	$2.55	$3.12	$336.88	$343.12	0.92%
$335.00	Aug 14	$3.43	$0.38	$3.81	$331.19	$338.81	1.13%
$342.50	Aug 14	$0.19	$4.65	$4.84	$337.66	$347.34	1.43%
$332.50	Aug 14	$5.73	$0.13	$5.86	$326.64	$338.36	1.73%
$337.50	Aug 17	$3.80	$3.20	$7.00	$330.50	$344.50	2.07%
$345.00	Aug 14	$0.09	$6.98	$7.07	$337.93	$352.07	2.09%
$340.00	Aug 17	$2.68	$4.63	$7.31	$332.69	$347.31	2.16%
$335.00	Aug 17	$5.20	$2.13	$7.33	$327.67	$342.33	2.17%
$330.00	Aug 14	$8.05	$0.05	$8.10	$321.90	$338.10	2.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 3.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$332.50	Aug 14	$0.19	$0.13	$0.32	$332.18	$342.82
$342.50	$335.00	Aug 14	$0.19	$0.38	$0.57	$334.43	$343.07
$340.00	$332.50	Aug 14	$0.57	$0.13	$0.70	$331.80	$340.70
$340.00	$335.00	Aug 14	$0.57	$0.38	$0.95	$334.05	$340.95
$350.00	$327.50	Aug 17	$0.62	$0.50	$1.12	$326.38	$351.12
$347.50	$327.50	Aug 17	$0.89	$0.50	$1.39	$326.11	$348.89
$350.00	$330.00	Aug 17	$0.62	$0.82	$1.44	$328.56	$351.44
$347.50	$330.00	Aug 17	$0.89	$0.82	$1.71	$328.29	$349.21
$342.50	$337.50	Aug 14	$0.19	$1.08	$1.27	$336.23	$343.77
$340.00	$337.50	Aug 14	$0.57	$1.08	$1.65	$335.85	$341.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 573 found (best R:R 0.74, avg credit $1.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/328	362/365	Aug 26	$1.06	$1.44	52%	0.74	$326.44	$363.56
325/328	362/365	Aug 24	$0.92	$1.58	57%	0.58	$326.58	$363.42
320/322	362/365	Aug 26	$0.87	$1.63	59%	0.53	$321.63	$363.37
325/328	352/355	Aug 26	$1.33	$1.17	41%	1.14	$326.17	$353.83
325/328	358/360	Aug 26	$1.18	$1.32	47%	0.89	$326.32	$358.68
328/330	362/365	Aug 21	$0.93	$1.57	57%	0.59	$329.07	$363.43
330/332	362/365	Aug 19	$0.90	$1.60	58%	0.56	$331.60	$363.40
320/322	352/355	Aug 26	$1.14	$1.36	48%	0.84	$321.36	$353.64
320/322	358/360	Aug 26	$0.99	$1.51	54%	0.66	$321.51	$358.49
315/318	362/365	Aug 19	$0.24	$2.26	84%	0.11	$317.26	$362.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 401 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Sep 4	$0.06	$4.94	13%	82.33
$320.00	$325.00	$330.00	Sep 25	$0.08	$4.92	9%	61.50
$310.00	$315.00	$320.00	Sep 11	$0.11	$4.89	9%	44.45
$310.00	$315.00	$320.00	Sep 25	$0.09	$4.91	8%	54.56
$330.00	$335.00	$340.00	Sep 11	$0.18	$4.82	11%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$350.00	$355.00	$360.00	Sep 25	$0.07	$4.93	8%	70.43
$340.00	$342.50	$345.00	Aug 19	$0.05	$2.45	13%	49.00
$332.50	$335.00	$337.50	Aug 14	$0.45	$2.05	36%	4.56
$335.00	$337.50	$340.00	Aug 14	$0.77	$1.73	52%	2.25
$335.00	$340.00	$345.00	Sep 18	$0.17	$4.83	10%	28.41

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 $-14.01, 359 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$332.50	$335.00	1:2	Aug 14	-$1.13	$1.37
$345.00	$347.50	1:2	Aug 14	-$0.03	$2.47
$347.50	$350.00	1:2	Aug 14	-$0.02	$2.48
$350.00	$352.50	1:2	Aug 14	-$0.02	$2.48
$352.50	$355.00	1:2	Aug 14	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$397.50	$375.00	1:2	Aug 19	-$14.01	$8.49
$342.50	$340.00	1:2	Aug 14	-$0.45	$2.05
$332.50	$330.00	1:2	Aug 17	-$0.29	$2.21
$335.00	$332.50	1:2	Aug 17	-$0.57	$1.93
$330.00	$327.50	1:2	Aug 17	-$0.18	$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.57%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Sep 25	$15.45	0.47	2.1%	4.57%	6.63%	174	109
$340.00	Sep 25	$17.60	0.51	0.6%	5.21%	5.78%	193	298
$350.00	Sep 25	$13.40	0.43	3.5%	3.96%	7.50%	561	589
$355.00	Sep 25	$11.65	0.39	5.0%	3.45%	8.46%	89	87
$360.00	Sep 25	$10.10	0.35	6.5%	2.99%	9.48%	224	114
$365.00	Sep 25	$8.75	0.32	8.0%	2.59%	10.56%	150	183
$345.00	Sep 18	$13.55	0.46	2.1%	4.01%	6.06%	2.0K	2.6K
$340.00	Sep 18	$15.70	0.51	0.6%	4.64%	5.22%	2.2K	4.1K
$370.00	Sep 25	$7.60	0.28	9.4%	2.25%	11.70%	132	458
$350.00	Sep 18	$11.60	0.41	3.5%	3.43%	6.97%	4.4K	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 2,009,335

Total Puts 1,232,702

Put/Call Ratio 0.61

Net Difference 776,633

Prior's Put/Call Breakdown

Total Calls 755,552

Total Puts 390,443

Put/Call Ratio 0.52

Net Difference 365,109

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