TSLA - Options Database

TSLA

TESLA INC

$340.88 +0.27%

(8/14 14:00) ◀

Friday, August 14, 2026 (3:00pm)

▶ (8/14 15:20)

◀ 8/14 15:00 ▶

Option Volume

Detail

ℹ

Current (08/14 3:00pm) 4,044,667

Calls: 2,517,906 (62%)

Puts: 1,526,761 (38%)

Prior (08/13) 1,710,479

Calls: 1,125,234 (66%)

Puts: 585,245 (34%)

Current vs Prior +136.46%

Calls: +123.77% (Calls)

Puts: +160.88% (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 +95.53%

Calls: +98.95%

Puts: +90.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 3:00pm) $1.03B

Calls: $612.61M (60%)

Puts: $416.95M (40%)

Prior (08/13) $999.88M

Calls: $726.84M (73%)

Puts: $273.04M (27%)

Current vs Prior +2.97%

Calls: -15.72%

Puts: +52.71%

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 +25.00%

Calls: +18.61%

Puts: +35.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:00pm) 0.61

Prior (08/13) 0.52

Current vs Prior +16.58%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -7.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 3:00pm) 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 0.90% | 2.36%0.90% | 4.49%2.36% | 10.36%

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

Current vs Prior -57.38% | -21.14%-57.38% | -6.27%-21.14% | +0.53%

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

Current vs 7-Day Avg -64.76% | -33.21%-65.52% | -15.09%-48.59% | -9.15%

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

Current vs 7-Day Eod -57.38% | -21.14%-57.38% | -6.27%-21.14% | +0.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.73% | 2.49%

Calls: 1.61% | 2.63%

Puts: 3.85% | 2.35%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior +33.82% | -24.32%

Prior 7-Day Avg 3.28% | 3.92%

Calls: 3.40% | 4.05%

Puts: 3.15% | 3.80%

Current vs 7-Day Avg -16.66% | -36.55%

Liquidity Good

Add Card

🤖 AI Insights

Unusually high activity with volume up 136% vs prior - elevated interest. Volume explosion - 96% above 7-day average (4,044,667 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
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 682 of results (avg 4.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Sep 18	19.90	20.00	$19.95	0.5%	778	0.58	2.5K
$345.00	Aug 17	1.82	1.83	$1.83	0.5%	28.4K	0.32	2.5K
$342.50	Aug 17	2.65	2.67	$2.66	0.8%	25.8K	0.43	1.4K
$355.00	Sep 18	11.15	11.25	$11.20	0.9%	1.0K	0.40	4.6K
$345.00	Sep 4	11.10	11.20	$11.15	0.9%	1.1K	0.47	913

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 21	6.40	6.45	$6.43	0.8%	12.9K	0.47	5.9K
$335.00	Aug 17	1.15	1.16	$1.15	0.9%	23.2K	0.24	770
$340.00	Sep 18	15.15	15.30	$15.23	1.0%	8.3K	0.47	10.1K
$352.50	Aug 21	14.40	14.55	$14.48	1.0%	638	0.72	23
$340.00	Aug 28	9.35	9.45	$9.40	1.1%	821	0.47	587

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 14	0.18	0.19	$0.19	5.3%	241.9K	0.18	5.4K
$357.50	Aug 17	0.28	0.29	$0.29	3.4%	4.2K	0.06	397
$355.00	Aug 17	0.40	0.41	$0.41	2.4%	14.1K	0.09	852
$360.00	Aug 17	0.21	0.22	$0.22	4.5%	17.6K	0.05	6.9K
$352.50	Aug 17	0.57	0.58	$0.57	1.8%	12.7K	0.12	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Aug 14	0.05	0.06	$0.06	16.7%	189.4K	0.06	4.6K
$340.00	Aug 14	0.38	0.39	$0.39	2.6%	221.9K	0.33	4.6K
$322.50	Aug 17	0.11	0.13	$0.12	16.7%	1.1K	0.03	467
$327.50	Aug 17	0.25	0.27	$0.26	7.7%	6.1K	0.07	1.2K
$325.00	Aug 17	0.16	0.17	$0.17	5.9%	3.5K	0.04	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 14	65.45	67.60	$66.53	3.2%	40	1.00	38
$277.50	Aug 14	62.85	64.50	$63.68	2.6%	13	1.00	155
$280.00	Aug 14	60.30	62.15	$61.22	3.0%	51	1.00	20
$282.50	Aug 14	57.25	60.15	$58.70	4.9%	71	1.00	161
$285.00	Aug 14	55.15	57.65	$56.40	4.4%	78	1.00	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Aug 14	40.95	41.80	$41.38	2.1%	6	1.00	--
$385.00	Aug 14	43.20	44.45	$43.83	2.9%	10	1.00	1
$387.50	Aug 14	45.60	47.60	$46.60	4.3%	6	1.00	--
$390.00	Aug 14	47.80	49.55	$48.68	3.6%	2	1.00	--
$392.50	Aug 14	50.50	52.80	$51.65	4.5%	6	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 794 active (total vol 3.8M, top 337.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	0.01	0.02	$0.02	50.0%	337.2K	0.01	30.1K
$340.00	Aug 14	1.23	1.25	$1.24	1.6%	258.9K	0.67	18.1K
$342.50	Aug 14	0.18	0.19	$0.19	5.3%	241.9K	0.18	5.4K
$345.00	Aug 14	0.02	0.03	$0.03	33.3%	230.3K	0.03	8.3K
$347.50	Aug 14	0.01	0.02	$0.02	50.0%	163.9K	0.01	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	0.38	0.39	$0.39	2.6%	221.9K	0.33	4.6K
$337.50	Aug 14	0.05	0.06	$0.06	16.7%	189.4K	0.06	4.6K
$335.00	Aug 14	0.01	0.02	$0.02	50.0%	173.6K	0.02	7.0K
$342.50	Aug 14	1.78	1.85	$1.82	3.8%	107.2K	0.82	908
$345.00	Aug 14	4.05	4.25	$4.15	4.8%	101.4K	0.97	731

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 17.9%, max 19.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Aug 14	Sep 25	45.2%	37.9%	19.2%	259.1K	18.4K
$342.50	Aug 14	Aug 28	45.2%	38.8%	16.5%	242.6K	6.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Aug 14	Sep 25	45.2%	37.9%	19.2%	222.2K	4.7K
$342.50	Aug 14	Aug 28	45.2%	38.8%	16.5%	107.4K	961

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 0.72, avg 6.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$297.50	$300.00	Aug 17	$1.45	$1.05	$1.45	100%	0.72	$298.95
$330.00	$335.00	Sep 11	$2.58	$2.42	$2.58	64%	0.94	$332.58
$325.00	$327.50	Aug 24	$1.52	$0.98	$1.52	81%	0.64	$326.52
$315.00	$320.00	Sep 25	$3.30	$1.70	$3.30	75%	0.52	$318.30
$325.00	$330.00	Sep 25	$2.90	$2.10	$2.90	67%	0.72	$327.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$357.50	Aug 19	$1.50	$1.00	$1.50	88%	0.67	$358.50
$357.50	$355.00	Aug 24	$1.60	$0.90	$1.60	77%	0.56	$355.90
$355.00	$352.50	Aug 21	$1.65	$0.85	$1.65	76%	0.52	$353.35
$352.50	$350.00	Aug 19	$1.67	$0.83	$1.67	77%	0.50	$350.83
$347.50	$345.00	Aug 24	$1.35	$1.15	$1.35	62%	0.85	$346.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 0.97, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Aug 14	$0.16	$0.16	$2.34	82%	0.07	$342.66
$350.00	$352.50	Aug 21	$0.68	$0.68	$1.82	68%	0.37	$350.68
$355.00	$357.50	Aug 17	$0.12	$0.12	$2.38	91%	0.05	$355.12
$350.00	$352.50	Aug 17	$0.27	$0.27	$2.23	83%	0.12	$350.27
$345.00	$347.50	Aug 17	$0.59	$0.59	$1.91	68%	0.31	$345.59

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Sep 18	$2.46	$2.46	$2.54	53%	0.97	$337.54
$330.00	$325.00	Sep 25	$1.97	$1.97	$3.03	63%	0.65	$328.03
$335.00	$330.00	Sep 25	$2.20	$2.20	$2.80	58%	0.79	$332.80
$340.00	$335.00	Sep 25	$2.43	$2.43	$2.57	54%	0.95	$337.57
$340.00	$335.00	Sep 4	$2.39	$2.39	$2.61	53%	0.92	$337.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.53, cheapest $2.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Aug 14	Aug 17	$2.56	45.2%	26.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Aug 14	Aug 17	$2.50	45.2%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.48% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Aug 14	$1.24	$0.39	$1.63	$338.37	$341.63	0.48%
$342.50	Aug 14	$0.19	$1.82	$2.01	$340.49	$344.51	0.59%
$337.50	Aug 14	$3.40	$0.06	$3.46	$334.04	$340.96	1.02%
$345.00	Aug 14	$0.03	$4.15	$4.18	$340.82	$349.18	1.23%
$335.00	Aug 14	$5.88	$0.02	$5.90	$329.10	$340.90	1.73%
$347.50	Aug 14	$0.02	$6.63	$6.65	$340.85	$354.15	1.95%
$340.00	Aug 17	$3.80	$2.89	$6.69	$333.31	$346.69	1.96%
$342.50	Aug 17	$2.66	$4.25	$6.91	$335.59	$349.41	2.03%
$337.50	Aug 17	$5.30	$1.87	$7.17	$330.33	$344.67	2.10%
$345.00	Aug 17	$1.83	$5.90	$7.73	$337.27	$352.73	2.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 4.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$342.50	$337.50	Aug 14	$0.19	$0.06	$0.25	$337.25	$342.75
$342.50	$340.00	Aug 14	$0.19	$0.39	$0.58	$339.42	$343.08
$352.50	$330.00	Aug 17	$0.57	$0.42	$0.99	$329.01	$353.49
$352.50	$332.50	Aug 17	$0.57	$0.69	$1.26	$331.24	$353.76
$350.00	$330.00	Aug 17	$0.84	$0.42	$1.26	$328.74	$351.26
$350.00	$332.50	Aug 17	$0.84	$0.69	$1.53	$330.97	$351.53
$352.50	$335.00	Aug 17	$0.57	$1.15	$1.72	$333.28	$354.22
$347.50	$330.00	Aug 17	$1.24	$0.42	$1.66	$328.34	$349.16
$347.50	$332.50	Aug 17	$1.24	$0.69	$1.93	$330.57	$349.43
$350.00	$335.00	Aug 17	$0.84	$1.15	$1.99	$333.01	$351.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 576 found (best R:R 0.84, avg credit $1.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
328/330	362/365	Aug 26	$1.14	$1.36	50%	0.84	$328.86	$363.64
322/325	362/365	Aug 26	$0.95	$1.55	57%	0.61	$324.05	$363.45
330/332	365/368	Aug 24	$1.05	$1.45	53%	0.72	$331.45	$366.05
330/332	350/352	Aug 21	$1.41	$1.09	38%	1.29	$331.09	$351.41
328/330	355/358	Aug 26	$1.33	$1.17	41%	1.14	$328.67	$356.33
325/328	350/352	Aug 21	$1.16	$1.34	48%	0.87	$326.34	$351.16
328/330	358/360	Aug 26	$1.25	$1.25	44%	1.00	$328.75	$358.75
330/332	362/365	Aug 24	$1.09	$1.41	50%	0.77	$331.41	$363.59
320/322	362/365	Aug 26	$0.84	$1.66	60%	0.51	$321.66	$363.34
322/325	355/358	Aug 26	$1.14	$1.36	48%	0.84	$323.86	$356.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Aug 14	$1.11	$1.39	76%	1.25
$340.00	$342.50	$345.00	Aug 14	$0.89	$1.61	64%	1.81
$330.00	$335.00	$340.00	Sep 4	$0.18	$4.82	13%	26.78
$335.00	$337.50	$340.00	Aug 14	$0.32	$2.18	33%	6.81
$315.00	$320.00	$325.00	Sep 11	$0.13	$4.87	10%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Aug 14	$1.10	$1.40	76%	1.27
$340.00	$342.50	$345.00	Aug 14	$0.90	$1.60	64%	1.78
$335.00	$337.50	$340.00	Aug 14	$0.29	$2.21	31%	7.62
$345.00	$350.00	$355.00	Sep 11	$0.12	$4.88	10%	40.67
$337.50	$340.00	$342.50	Aug 19	$0.07	$2.43	14%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 361 found (best net $-15.53, 354 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$335.00	$337.50	1:2	Aug 14	-$0.92	$1.58
$345.00	$347.50	1:2	Aug 14	-$0.01	$2.49
$350.00	$352.50	1:2	Aug 17	-$0.30	$2.20
$347.50	$350.00	1:2	Aug 17	-$0.44	$2.06
$350.00	$352.50	1:2	Aug 14	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$375.00	1:2	Aug 26	-$15.53	$4.47
$347.50	$345.00	1:2	Aug 14	-$1.67	$0.83
$337.50	$335.00	1:2	Aug 17	-$0.43	$2.07
$335.00	$332.50	1:2	Aug 17	-$0.23	$2.27
$332.50	$330.00	1:2	Aug 17	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.99%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Sep 25	$17.00	0.50	1.2%	4.99%	6.20%	288	109
$350.00	Sep 25	$14.80	0.45	2.7%	4.34%	7.02%	775	589
$355.00	Sep 25	$13.00	0.41	4.1%	3.81%	7.96%	105	87
$360.00	Sep 25	$11.30	0.38	5.6%	3.31%	8.92%	268	114
$365.00	Sep 25	$9.85	0.34	7.1%	2.89%	9.97%	154	183
$370.00	Sep 25	$8.55	0.30	8.5%	2.51%	11.05%	194	458
$345.00	Sep 18	$15.00	0.49	1.2%	4.40%	5.61%	2.3K	2.6K
$350.00	Sep 18	$12.95	0.44	2.7%	3.80%	6.47%	4.9K	5.7K
$355.00	Sep 18	$11.15	0.40	4.1%	3.27%	7.41%	1.0K	4.6K
$375.00	Sep 25	$7.45	0.27	10.0%	2.19%	12.19%	237	92

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 2,517,906

Total Puts 1,526,761

Put/Call Ratio 0.61

Net Difference 991,145

Prior's Put/Call Breakdown

Total Calls 1,125,234

Total Puts 585,245

Put/Call Ratio 0.52

Net Difference 539,989

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