TSLA - Options Database

TSLA

TESLA INC

$341.51 +0.46%

(8/14 13:00) ◀

Friday, August 14, 2026 (2:00pm)

▶ (8/14 15:00)

◀ 8/14 14:00 ▶

Option Volume

Detail

ℹ

Current (08/14 2:00pm) 3,670,416

Calls: 2,273,356 (62%)

Puts: 1,397,060 (38%)

Prior (08/13) 1,386,754

Calls: 893,625 (64%)

Puts: 493,129 (36%)

Current vs Prior +164.68%

Calls: +154.40% (Calls)

Puts: +183.31% (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 +77.44%

Calls: +79.63%

Puts: +73.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 2:00pm) $976.23M

Calls: $617.94M (63%)

Puts: $358.29M (37%)

Prior (08/13) $706.09M

Calls: $470.58M (67%)

Puts: $235.52M (33%)

Current vs Prior +38.26%

Calls: +31.31%

Puts: +52.13%

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 +18.52%

Calls: +19.64%

Puts: +16.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 2:00pm) 0.61

Prior (08/13) 0.55

Current vs Prior +11.36%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -5.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 2:00pm) 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 1.07% | 2.42%1.07% | 4.49%2.42% | 10.31%

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

Current vs Prior -48.98% | -19.33%-48.98% | -6.14%-19.33% | +0.09%

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

Current vs 7-Day Avg -57.81% | -31.67%-58.73% | -14.97%-47.41% | -9.55%

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

Current vs 7-Day Eod -48.98% | -19.33%-48.98% | -6.14%-19.33% | +0.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.69% | 2.42%

Calls: 1.01% | 2.35%

Puts: 2.38% | 2.50%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior -17.16% | -26.44%

Prior 7-Day Avg 3.28% | 3.92%

Calls: 3.40% | 4.05%

Puts: 3.15% | 3.80%

Current vs 7-Day Avg -48.41% | -38.33%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($617.94M). Unusually high activity with volume up 165% vs prior - elevated interest. Volume explosion - 77% above 7-day average (3,670,416 vs avg 2,068,517). Bullish P/C ratio of 0.61.

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 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
14:00	BULLISH	BULLISH	BULLISH
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 677 of results (avg 4.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	20.25	20.40	$20.33	0.7%	766	0.59	2.5K
$325.00	Sep 18	26.25	26.45	$26.35	0.8%	370	0.69	4.9K
$340.00	Sep 18	17.65	17.80	$17.73	0.8%	2.4K	0.54	4.1K
$355.00	Sep 18	11.40	11.50	$11.45	0.9%	942	0.41	4.6K
$335.00	Aug 21	10.70	10.80	$10.75	0.9%	2.9K	0.66	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	6.15	6.20	$6.18	0.8%	12.0K	0.45	5.9K
$347.50	Aug 21	10.45	10.55	$10.50	1.0%	2.1K	0.61	80
$337.50	Aug 21	5.00	5.05	$5.03	1.0%	3.2K	0.39	477
$340.00	Sep 18	14.80	14.95	$14.88	1.0%	2.0K	0.46	10.1K
$352.50	Aug 21	14.00	14.15	$14.08	1.1%	634	0.71	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 14	0.21	0.22	$0.22	4.5%	195.2K	0.14	8.3K
$347.50	Aug 14	0.07	0.08	$0.08	12.5%	157.0K	0.05	6.7K
$342.50	Aug 14	0.68	0.70	$0.69	2.9%	179.4K	0.38	5.4K
$360.00	Aug 17	0.26	0.28	$0.27	7.4%	16.5K	0.06	6.9K
$362.50	Aug 17	0.20	0.22	$0.21	9.5%	2.7K	0.04	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Aug 14	0.11	0.12	$0.12	8.3%	180.0K	0.08	4.6K
$340.00	Aug 14	0.48	0.49	$0.49	2.0%	180.2K	0.27	4.6K
$325.00	Aug 17	0.15	0.16	$0.16	6.3%	3.3K	0.04	1.3K
$327.50	Aug 17	0.23	0.24	$0.24	4.2%	5.8K	0.06	1.2K
$330.00	Aug 17	0.37	0.39	$0.38	5.3%	9.3K	0.09	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	64.75	67.05	$65.90	3.5%	39	1.00	38
$277.50	Aug 14	62.80	64.95	$63.88	3.4%	13	1.00	155
$280.00	Aug 14	60.45	62.50	$61.48	3.3%	51	1.00	20
$282.50	Aug 14	58.00	59.65	$58.83	2.8%	71	1.00	161
$285.00	Aug 14	54.70	58.60	$56.65	6.9%	78	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Aug 21	52.95	54.95	$53.95	3.7%	30	1.00	2.5K
$397.50	Aug 21	55.00	57.30	$56.15	4.1%	--	1.00	179
$400.00	Aug 21	57.45	59.75	$58.60	3.9%	120	1.00	6.0K
$405.00	Aug 21	63.10	64.85	$63.97	2.7%	6	1.00	449
$385.00	Aug 14	42.30	45.15	$43.72	6.5%	2	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 789 active (total vol 3.5M, top 327.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	0.03	0.04	$0.04	25.0%	327.1K	0.02	30.1K
$340.00	Aug 14	1.98	2.00	$1.99	1.0%	235.2K	0.74	18.1K
$345.00	Aug 14	0.21	0.22	$0.22	4.5%	195.2K	0.14	8.3K
$342.50	Aug 14	0.68	0.70	$0.69	2.9%	179.4K	0.38	5.4K
$347.50	Aug 14	0.07	0.08	$0.08	12.5%	157.0K	0.05	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	0.48	0.49	$0.49	2.0%	180.2K	0.27	4.6K
$337.50	Aug 14	0.11	0.12	$0.12	8.3%	180.0K	0.08	4.6K
$335.00	Aug 14	0.04	0.05	$0.05	20.0%	167.6K	0.03	7.0K
$345.00	Aug 14	3.55	3.80	$3.68	6.8%	96.9K	0.86	731
$342.50	Aug 14	1.66	1.70	$1.68	2.4%	89.2K	0.62	908

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 30.6%, max 30.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Aug 14	Aug 28	51.0%	39.0%	30.8%	179.9K	6.0K
$340.00	Aug 14	Sep 25	49.1%	37.6%	30.4%	235.4K	18.4K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Aug 14	Aug 28	51.0%	39.0%	30.8%	89.4K	961
$340.00	Aug 14	Sep 25	49.1%	37.6%	30.4%	180.5K	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 0.81, avg 6.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$297.50	Aug 17	$1.38	$1.12	$1.38	100%	0.81	$296.38
$280.00	$282.50	Aug 17	$1.40	$1.10	$1.40	100%	0.79	$281.40
$287.50	$290.00	Aug 17	$1.53	$0.97	$1.53	100%	0.63	$289.03
$330.00	$335.00	Sep 4	$2.83	$2.17	$2.83	67%	0.77	$332.83
$365.00	$370.00	Sep 25	$1.25	$3.75	$1.25	34%	3.00	$366.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$357.50	Aug 19	$1.57	$0.93	$1.57	86%	0.59	$358.43
$357.50	$355.00	Aug 24	$1.63	$0.87	$1.63	76%	0.53	$355.87
$285.00	$280.00	Sep 4	$0.10	$4.90	$0.10	4%	49.00	$284.90
$300.00	$295.00	Aug 28	$0.15	$4.85	$0.15	5%	32.33	$299.85
$280.00	$275.00	Sep 11	$0.13	$4.87	$0.13	4%	37.46	$279.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 0.81, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Aug 14	$0.47	$0.47	$2.03	62%	0.23	$342.97
$345.00	$347.50	Aug 14	$0.14	$0.14	$2.36	86%	0.06	$345.14
$355.00	$357.50	Aug 17	$0.15	$0.15	$2.35	89%	0.06	$355.15
$350.00	$352.50	Aug 17	$0.32	$0.32	$2.18	80%	0.15	$350.32
$352.50	$355.00	Aug 17	$0.21	$0.21	$2.29	85%	0.09	$352.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Sep 25	$2.23	$2.23	$2.77	59%	0.81	$332.77
$335.00	$330.00	Sep 18	$2.15	$2.15	$2.85	59%	0.75	$332.85
$340.00	$335.00	Sep 18	$2.40	$2.40	$2.60	54%	0.92	$337.60
$340.00	$335.00	Sep 11	$2.38	$2.38	$2.62	54%	0.91	$337.62
$325.00	$320.00	Sep 25	$1.71	$1.71	$3.29	68%	0.52	$323.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.34, cheapest $2.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Aug 14	Aug 17	$2.36	51.0%	28.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Aug 14	Aug 17	$2.32	51.0%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 0.69% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Aug 14	$0.69	$1.68	$2.37	$340.13	$344.87	0.69%
$340.00	Aug 14	$1.99	$0.49	$2.48	$337.52	$342.48	0.73%
$345.00	Aug 14	$0.22	$3.68	$3.90	$341.10	$348.90	1.14%
$337.50	Aug 14	$4.20	$0.12	$4.32	$333.18	$341.82	1.26%
$347.50	Aug 14	$0.08	$6.13	$6.21	$341.29	$353.71	1.82%
$335.00	Aug 14	$6.63	$0.05	$6.68	$328.32	$341.68	1.96%
$340.00	Aug 17	$4.25	$2.72	$6.97	$333.03	$346.97	2.04%
$342.50	Aug 17	$3.05	$4.00	$7.05	$335.45	$349.55	2.06%
$337.50	Aug 17	$5.80	$1.75	$7.55	$329.95	$345.05	2.21%
$345.00	Aug 17	$2.16	$5.63	$7.79	$337.21	$352.79	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.06% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$347.50	$337.50	Aug 14	$0.08	$0.12	$0.20	$337.30	$347.70
$345.00	$337.50	Aug 14	$0.22	$0.12	$0.34	$337.16	$345.34
$347.50	$340.00	Aug 14	$0.08	$0.49	$0.57	$339.43	$348.07
$345.00	$340.00	Aug 14	$0.22	$0.49	$0.71	$339.29	$345.71
$342.50	$337.50	Aug 14	$0.69	$0.12	$0.81	$336.69	$343.31
$352.50	$330.00	Aug 17	$0.73	$0.38	$1.11	$328.89	$353.61
$342.50	$340.00	Aug 14	$0.69	$0.49	$1.18	$338.82	$343.68
$352.50	$332.50	Aug 17	$0.73	$0.65	$1.38	$331.12	$353.88
$350.00	$330.00	Aug 17	$1.05	$0.38	$1.43	$328.57	$351.43
$350.00	$332.50	Aug 17	$1.05	$0.65	$1.70	$330.80	$351.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 539 found (best R:R 0.71, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
325/328	362/365	Aug 26	$1.04	$1.46	53%	0.71	$326.46	$363.54
332/335	365/368	Aug 21	$1.06	$1.44	52%	0.74	$333.94	$366.06
325/328	360/362	Aug 26	$1.09	$1.41	51%	0.77	$326.41	$361.09
332/335	362/365	Aug 21	$1.10	$1.40	50%	0.79	$333.90	$363.60
328/330	362/365	Aug 24	$0.97	$1.53	55%	0.63	$329.03	$363.47
328/330	365/368	Aug 24	$0.91	$1.59	58%	0.57	$329.09	$365.91
328/330	362/365	Aug 26	$1.11	$1.39	50%	0.80	$328.89	$363.61
328/330	365/368	Aug 21	$0.78	$1.72	63%	0.45	$329.22	$365.78
325/328	365/368	Aug 26	$0.95	$1.55	56%	0.61	$326.55	$365.95
332/335	360/362	Aug 21	$1.16	$1.34	48%	0.87	$333.84	$361.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 408 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$330.00	$335.00	$340.00	Sep 4	$0.08	$4.92	13%	61.50
$340.00	$342.50	$345.00	Aug 14	$0.83	$1.67	59%	2.01
$342.50	$345.00	$347.50	Aug 14	$0.33	$2.17	33%	6.58
$315.00	$320.00	$325.00	Sep 11	$0.10	$4.90	9%	49.00
$330.00	$332.50	$335.00	Aug 17	$0.06	$2.44	12%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$342.50	$345.00	Aug 14	$0.81	$1.69	59%	2.09
$350.00	$355.00	$360.00	Sep 18	$0.06	$4.94	9%	82.33
$330.00	$335.00	$340.00	Sep 25	$0.14	$4.86	9%	34.71
$365.00	$370.00	$375.00	Sep 11	$0.10	$4.90	7%	49.00
$360.00	$365.00	$370.00	Sep 11	$0.13	$4.87	8%	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 362 found (best net $-11.81, 354 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$337.50	1:2	Aug 14	-$1.77	$0.73
$347.50	$350.00	1:2	Aug 14	$0.00	$2.50
$350.00	$352.50	1:2	Aug 14	-$0.02	$2.48
$352.50	$355.00	1:2	Aug 14	-$0.01	$2.49
$365.00	$367.50	1:2	Aug 14	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$397.50	$375.00	1:2	Aug 19	-$11.81	$10.69
$395.00	$375.00	1:2	Aug 26	-$16.29	$3.71
$347.50	$345.00	1:2	Aug 14	-$1.23	$1.27
$337.50	$335.00	1:2	Aug 17	-$0.41	$2.09
$335.00	$332.50	1:2	Aug 17	-$0.22	$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.04%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Sep 25	$17.20	0.50	1.0%	5.04%	6.06%	232	109
$350.00	Sep 25	$15.05	0.46	2.5%	4.41%	6.89%	714	589
$355.00	Sep 25	$13.15	0.42	4.0%	3.85%	7.80%	93	87
$360.00	Sep 25	$11.45	0.38	5.4%	3.35%	8.77%	227	114
$365.00	Sep 25	$10.00	0.34	6.9%	2.93%	9.81%	151	183
$370.00	Sep 25	$8.75	0.31	8.3%	2.56%	10.90%	172	458
$350.00	Sep 18	$13.20	0.45	2.5%	3.87%	6.35%	4.7K	5.7K
$345.00	Sep 18	$15.30	0.49	1.0%	4.48%	5.50%	2.1K	2.6K
$375.00	Sep 25	$7.60	0.28	9.8%	2.23%	12.03%	237	92
$355.00	Sep 18	$11.40	0.41	4.0%	3.34%	7.29%	942	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 2,273,356

Total Puts 1,397,060

Put/Call Ratio 0.61

Net Difference 876,296

Prior's Put/Call Breakdown

Total Calls 893,625

Total Puts 493,129

Put/Call Ratio 0.55

Net Difference 400,496

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