TSLA - Options Database

TSLA

TESLA INC

$342.27 +0.68%

$342.20 (-0.02%)🌙

as of 08/14 04:00 PM

(8/14 15:25) ◀

Friday, August 14, 2026 (4:00pm)

▶ (8/14 18:05)

◀ 8/14 16:00 ▶

Option Volume

Detail

ℹ

Current (08/14 4:00pm) 4,419,212

Calls: 2,756,860 (62%)

Puts: 1,662,352 (38%)

Prior (08/13) 2,031,625

Calls: 1,327,616 (65%)

Puts: 704,009 (35%)

Current vs Prior +117.52%

Calls: +107.65% (Calls)

Puts: +136.13% (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 +113.64%

Calls: +117.83%

Puts: +107.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 4:00pm) $1.19B

Calls: $769.39M (65%)

Puts: $418.28M (35%)

Prior (08/13) $1.30B

Calls: $859.62M (66%)

Puts: $438.04M (34%)

Current vs Prior -8.48%

Calls: -10.50%

Puts: -4.51%

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 +44.19%

Calls: +48.96%

Puts: +36.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 4:00pm) 0.60

Prior (08/13) 0.53

Current vs Prior +13.71%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -7.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 4:00pm) 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 0.80% | 2.28%0.80% | 4.38%2.28% | 10.31%

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

Current vs Prior +8.20% | +18.84%-61.99% | -8.61%-23.90% | +0.06%

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

Current vs 7-Day Avg -10.53% | +0.65%-69.26% | -17.21%-50.39% | -9.57%

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

Current vs 7-Day Eod +8.20% | +18.84%-61.99% | -8.61%-23.90% | +0.06%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.73% | 2.87%

Calls: 1.61% | 2.99%

Puts: 3.85% | 2.74%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior +33.82% | -12.77%

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% | -26.87%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($769.39M). Unusually high activity with volume up 118% vs prior - elevated interest. Volume explosion - 114% above 7-day average (4,419,212 vs avg 2,068,517). Bullish P/C ratio of 0.60.

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
16:00	BULLISH	BULLISH	BULLISH
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 636 of results (avg 4.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	13.60	13.65	$13.63	0.4%	5.1K	0.46	5.7K
$355.00	Sep 18	11.70	11.80	$11.75	0.9%	1.1K	0.41	4.6K
$360.00	Sep 18	10.05	10.15	$10.10	1.0%	2.1K	0.37	4.2K
$340.00	Aug 21	8.10	8.20	$8.15	1.2%	20.9K	0.56	9.2K
$360.00	Sep 11	8.10	8.20	$8.15	1.2%	1.0K	0.34	730

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	14.45	14.60	$14.52	1.0%	9.9K	0.45	10.1K
$345.00	Sep 4	13.55	13.70	$13.63	1.1%	672	0.51	161
$345.00	Sep 18	17.05	17.25	$17.15	1.2%	1.3K	0.50	2.8K
$355.00	Sep 25	24.55	24.85	$24.70	1.2%	28	0.58	19
$335.00	Sep 18	12.10	12.25	$12.18	1.2%	693	0.40	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.41, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 17	0.21	0.23	$0.22	9.1%	19.7K	0.05	6.9K
$357.50	Aug 17	0.29	0.31	$0.30	6.7%	5.1K	0.07	397
$355.00	Aug 17	0.42	0.45	$0.44	6.8%	15.6K	0.10	852
$362.50	Aug 17	0.17	0.18	$0.18	5.6%	3.8K	0.04	2.1K
$367.50	Aug 17	0.10	0.12	$0.11	18.2%	1.0K	0.02	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$325.00	Aug 17	0.11	0.13	$0.12	16.7%	5.0K	0.03	1.3K
$330.00	Aug 17	0.27	0.29	$0.28	7.1%	11.7K	0.07	1.3K
$327.50	Aug 17	0.17	0.18	$0.18	5.6%	6.7K	0.05	1.2K
$332.50	Aug 17	0.45	0.47	$0.46	4.3%	8.1K	0.11	710
$322.50	Aug 17	0.08	0.09	$0.09	11.1%	1.2K	0.02	467

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 385 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 17	64.55	70.15	$67.35	8.3%	34	1.00	12
$277.50	Aug 17	62.75	67.65	$65.20	7.5%	12	1.00	28
$280.00	Aug 17	59.65	65.10	$62.38	8.7%	78	1.00	48
$282.50	Aug 17	57.70	62.20	$59.95	7.5%	52	1.00	--
$285.00	Aug 17	55.85	59.70	$57.78	6.7%	122	1.00	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 14	2.52	2.80	$2.66	10.5%	104.4K	1.00	731
$347.50	Aug 14	5.00	5.45	$5.23	8.6%	49.5K	1.00	177
$350.00	Aug 14	7.55	7.85	$7.70	3.9%	37.3K	1.00	904
$352.50	Aug 14	9.65	10.55	$10.10	8.9%	6.4K	1.00	46
$355.00	Aug 14	12.50	13.10	$12.80	4.7%	10.3K	1.00	787

Most actively traded options today. High liquidity = easy entry/exit. 815 active (total vol 4.2M, top 339.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 14	0.00	0.01	$0.01	100.0%	339.2K	0.01	30.1K
$342.50	Aug 14	0.08	0.10	$0.09	22.2%	296.0K	0.32	5.4K
$340.00	Aug 14	2.18	2.70	$2.44	21.3%	277.7K	0.99	18.1K
$345.00	Aug 14	0.00	0.01	$0.01	100.0%	254.2K	0.01	8.3K
$347.50	Aug 14	0.00	0.01	$0.01	100.0%	169.3K	0.01	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 14	0.00	0.01	$0.01	100.0%	262.7K	0.01	4.6K
$337.50	Aug 14	0.00	0.01	$0.01	100.0%	197.8K	0.01	4.6K
$335.00	Aug 14	0.00	0.01	$0.01	100.0%	174.8K	0.01	7.0K
$342.50	Aug 14	0.24	0.36	$0.30	40.0%	124.7K	0.69	908
$345.00	Aug 14	2.52	2.80	$2.66	10.5%	104.4K	1.00	731

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 3.39, avg 6.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$297.50	Aug 14	$0.57	$1.93	$0.57	100%	3.39	$295.57
$305.00	$307.50	Aug 14	$1.15	$1.35	$1.15	100%	1.17	$306.15
$320.00	$325.00	Sep 25	$2.98	$2.02	$2.98	72%	0.68	$322.98
$330.00	$335.00	Sep 25	$2.77	$2.23	$2.77	64%	0.81	$332.77
$325.00	$330.00	Sep 11	$3.15	$1.85	$3.15	71%	0.59	$328.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$362.50	$360.00	Aug 17	$1.48	$1.02	$1.48	96%	0.69	$361.02
$360.00	$357.50	Aug 26	$1.65	$0.85	$1.65	75%	0.52	$358.35
$352.50	$350.00	Aug 19	$1.65	$0.85	$1.65	75%	0.52	$350.85
$355.00	$352.50	Aug 26	$1.64	$0.86	$1.64	69%	0.52	$353.36
$285.00	$280.00	Sep 4	$0.10	$4.90	$0.10	4%	49.00	$284.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 0.75, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$357.50	Aug 17	$0.14	$0.14	$2.36	90%	0.06	$355.14
$350.00	$352.50	Aug 17	$0.32	$0.32	$2.18	80%	0.15	$350.32
$342.50	$345.00	Aug 17	$1.01	$1.01	$1.49	51%	0.68	$343.51
$345.00	$347.50	Aug 17	$0.71	$0.71	$1.79	62%	0.40	$345.71
$352.50	$355.00	Aug 17	$0.20	$0.20	$2.30	86%	0.09	$352.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$330.00	Sep 25	$2.15	$2.15	$2.85	59%	0.75	$332.85
$335.00	$330.00	Sep 18	$2.11	$2.11	$2.89	60%	0.73	$332.89
$330.00	$325.00	Sep 25	$1.91	$1.91	$3.09	64%	0.62	$328.09
$340.00	$335.00	Sep 11	$2.32	$2.32	$2.68	55%	0.87	$337.68
$325.00	$320.00	Sep 25	$1.67	$1.67	$3.33	68%	0.50	$323.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.03, cheapest $3.00)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Aug 14	Aug 17	$3.06	17.0%	26.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Aug 14	Aug 17	$3.00	17.0%	26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 0.11% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$342.50	Aug 14	$0.09	$0.30	$0.39	$342.11	$342.89	0.11%
$340.00	Aug 14	$2.44	$0.01	$2.45	$337.55	$342.45	0.72%
$345.00	Aug 14	$0.01	$2.66	$2.67	$342.33	$347.67	0.78%
$337.50	Aug 14	$4.78	$0.01	$4.79	$332.71	$342.29	1.40%
$347.50	Aug 14	$0.01	$5.23	$5.24	$342.26	$352.74	1.53%
$342.50	Aug 17	$3.15	$3.30	$6.45	$336.05	$348.95	1.88%
$340.00	Aug 17	$4.50	$2.15	$6.65	$333.35	$346.65	1.94%
$345.00	Aug 17	$2.14	$4.78	$6.92	$338.08	$351.92	2.02%
$335.00	Aug 14	$7.30	$0.01	$7.31	$327.69	$342.31	2.14%
$337.50	Aug 17	$6.15	$1.32	$7.47	$330.03	$344.97	2.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.27% of stock, avg 3.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$352.50	$330.00	Aug 17	$0.64	$0.28	$0.92	$329.08	$353.42
$352.50	$332.50	Aug 17	$0.64	$0.46	$1.10	$331.40	$353.60
$350.00	$330.00	Aug 17	$0.96	$0.28	$1.24	$328.76	$351.24
$352.50	$335.00	Aug 17	$0.64	$0.79	$1.43	$333.57	$353.93
$350.00	$332.50	Aug 17	$0.96	$0.46	$1.42	$331.08	$351.42
$350.00	$335.00	Aug 17	$0.96	$0.79	$1.75	$333.25	$351.75
$347.50	$330.00	Aug 17	$1.43	$0.28	$1.71	$328.29	$349.21
$352.50	$337.50	Aug 17	$0.64	$1.32	$1.96	$335.54	$354.46
$347.50	$332.50	Aug 17	$1.43	$0.46	$1.89	$330.61	$349.39
$347.50	$335.00	Aug 17	$1.43	$0.79	$2.22	$332.78	$349.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 544 found (best R:R 0.81, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
332/335	365/368	Aug 24	$1.12	$1.38	50%	0.81	$333.88	$366.12
332/335	365/368	Aug 21	$1.00	$1.50	55%	0.67	$334.00	$366.00
332/335	352/355	Aug 24	$1.51	$0.99	34%	1.53	$333.49	$354.01
332/335	360/362	Aug 21	$1.12	$1.38	50%	0.81	$333.88	$361.12
332/335	362/365	Aug 21	$1.05	$1.45	52%	0.72	$333.95	$363.55
322/325	360/362	Aug 26	$0.98	$1.52	55%	0.64	$324.02	$360.98
328/330	360/362	Aug 26	$1.16	$1.34	48%	0.87	$328.84	$361.16
332/335	358/360	Aug 21	$1.20	$1.30	46%	0.92	$333.80	$358.70
332/335	352/355	Aug 21	$1.40	$1.10	38%	1.27	$333.60	$353.90
332/335	358/360	Aug 24	$1.31	$1.19	42%	1.10	$333.69	$358.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 417 found (best R:R 7.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$342.50	$345.00	$347.50	Aug 14	$0.08	$2.42	31%	30.25
$325.00	$330.00	$335.00	Sep 4	$0.09	$4.91	12%	54.56
$330.00	$335.00	$340.00	Sep 25	$0.07	$4.93	9%	70.43
$335.00	$340.00	$345.00	Sep 4	$0.18	$4.82	13%	26.78
$320.00	$325.00	$330.00	Sep 18	$0.12	$4.88	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$337.50	$340.00	$342.50	Aug 14	$0.29	$2.21	68%	7.62
$342.50	$345.00	$347.50	Aug 14	$0.21	$2.29	31%	10.90
$340.00	$342.50	$345.00	Aug 14	$2.07	$0.43	99%	0.21
$345.00	$350.00	$355.00	Sep 18	$0.09	$4.91	9%	54.56
$355.00	$360.00	$365.00	Sep 18	$0.07	$4.93	8%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 375 found (best net $-14.25, 371 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$337.50	$340.00	1:2	Aug 14	-$0.10	$2.40
$335.00	$337.50	1:2	Aug 14	-$2.26	$0.24
$350.00	$352.50	1:2	Aug 17	-$0.32	$2.18
$347.50	$350.00	1:2	Aug 17	-$0.49	$2.01
$345.00	$347.50	1:2	Aug 17	-$0.72	$1.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$375.00	1:2	Aug 26	-$14.25	$5.75
$347.50	$345.00	1:2	Aug 14	-$0.09	$2.41
$340.00	$337.50	1:2	Aug 17	-$0.49	$2.01
$337.50	$335.00	1:2	Aug 17	-$0.26	$2.24
$335.00	$332.50	1:2	Aug 17	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.51%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Sep 25	$15.45	0.47	2.3%	4.51%	6.77%	807	589
$345.00	Sep 25	$17.50	0.51	0.8%	5.11%	5.91%	363	109
$355.00	Sep 25	$13.50	0.42	3.7%	3.94%	7.66%	114	87
$360.00	Sep 25	$11.80	0.39	5.2%	3.45%	8.63%	279	114
$365.00	Sep 25	$10.30	0.35	6.6%	3.01%	9.65%	158	183
$370.00	Sep 25	$8.95	0.32	8.1%	2.61%	10.72%	204	458
$350.00	Sep 18	$13.60	0.46	2.3%	3.97%	6.23%	5.1K	5.7K
$345.00	Sep 18	$15.60	0.50	0.8%	4.56%	5.36%	2.9K	2.6K
$355.00	Sep 18	$11.70	0.41	3.7%	3.42%	7.14%	1.1K	4.6K
$375.00	Sep 25	$7.75	0.28	9.6%	2.26%	11.83%	242	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 2,756,860

Total Puts 1,662,352

Put/Call Ratio 0.60

Net Difference 1,094,508

Prior's Put/Call Breakdown

Total Calls 1,327,616

Total Puts 704,009

Put/Call Ratio 0.53

Net Difference 623,607

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