TSLA - Options Database

TSLA

TESLA INC

$339.30 -0.87%

$339.48 (+0.05%)🌙

as of 08/17 04:00 PM

(8/17 15:24) ◀

Monday, August 17, 2026 (4:00pm)

▶ (8/17 18:05)

◀ 8/17 16:00 ▶

Option Volume

Detail

ℹ

Current (08/17 4:00pm) 2,173,392

Calls: 1,225,951 (56%)

Puts: 947,441 (44%)

Prior (08/14) 4,419,212

Calls: 2,756,860 (62%)

Puts: 1,662,352 (38%)

Current vs Prior -50.82%

Calls: -55.53% (Calls)

Puts: -43.01% (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 +5.07%

Calls: -3.13%

Puts: +18.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/17 4:00pm) $577.70M

Calls: $302.89M (52%)

Puts: $274.81M (48%)

Prior (08/14) $1.19B

Calls: $769.39M (65%)

Puts: $418.28M (35%)

Current vs Prior -51.36%

Calls: -60.63%

Puts: -34.30%

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 -29.86%

Calls: -41.36%

Puts: -10.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/17 4:00pm) 0.77

Prior (08/14) 0.60

Current vs Prior +28.17%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +18.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/17 4:00pm) 5,781,250

Calls: 3,329,312 (58%)

Puts: 2,451,938 (42%)

Prior (08/14) 5,966,246

Calls: 3,439,257 (58%)

Puts: 2,526,989 (42%)

Current vs Prior -3.10%

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 +0.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/17) | Next (08/19)Expiry (08/21) | Next (08/28)Expiry (08/17) | Next (09/18)

Current 0.79% | 2.81%3.87% | 5.79%0.79% | 9.92%

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

Current vs Prior +33.36% | +29.23%+83.74% | +20.93%-73.72% | -3.72%

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

Current vs 7-Day Avg +10.27% | +9.45%+48.61% | +9.56%-82.87% | -12.99%

Prior 7-Day Eod 2.11% | 2.99%0.80% | 4.38%2.28% | 10.31%

Current vs 7-Day Eod +33.36% | +29.23%+383.41% | +32.32%-65.47% | -3.79%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.66% | 1.89%

Calls: 3.92% | 2.15%

Puts: 3.39% | 1.63%

Prior 2.04% | 3.29%

Calls: 2.30% | 4.29%

Puts: 1.78% | 2.30%

Current vs Prior +79.41% | -42.55%

Prior 7-Day Avg 3.28% | 3.92%

Calls: 3.40% | 4.05%

Puts: 3.15% | 3.80%

Current vs 7-Day Avg +11.73% | -51.84%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 51% vs prior.

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 NEUTRAL

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 581 of results (avg 4.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$310.00	Aug 17	29.25	29.45	$29.35	0.7%	61	1.00	98
$312.50	Aug 17	26.70	26.95	$26.83	0.9%	31	1.00	101
$315.00	Aug 17	24.20	24.45	$24.33	1.0%	89	1.00	154
$292.50	Aug 17	46.55	47.05	$46.80	1.1%	33	1.00	33
$295.00	Aug 17	44.05	44.55	$44.30	1.1%	37	1.00	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 17	40.55	40.80	$40.67	0.6%	20	1.00	--
$370.00	Aug 17	30.55	30.80	$30.68	0.8%	84	1.00	9
$387.50	Aug 17	47.95	48.35	$48.15	0.8%	31	1.00	--
$385.00	Aug 17	45.45	45.85	$45.65	0.9%	20	1.00	2
$367.50	Aug 17	28.05	28.30	$28.18	0.9%	16	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.40, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 17	0.12	0.14	$0.13	15.4%	184.2K	0.24	5.3K
$362.50	Aug 19	0.22	0.24	$0.23	8.7%	1.5K	0.04	516
$360.00	Aug 19	0.29	0.31	$0.30	6.7%	6.1K	0.06	1.6K
$365.00	Aug 19	0.17	0.19	$0.18	11.1%	3.3K	0.03	607
$357.50	Aug 19	0.39	0.41	$0.40	5.0%	2.0K	0.07	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 17	0.72	0.85	$0.78	16.7%	206.5K	0.77	1.9K
$315.00	Aug 19	0.12	0.14	$0.13	15.4%	368	0.03	1.3K
$322.50	Aug 19	0.30	0.32	$0.31	6.5%	1.2K	0.06	518
$320.00	Aug 19	0.22	0.23	$0.23	4.3%	2.0K	0.04	1.7K
$325.00	Aug 19	0.44	0.46	$0.45	4.4%	7.2K	0.09	549

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
$272.50	Aug 17	65.55	70.40	$67.97	7.1%	175	1.00	28
$275.00	Aug 17	63.15	67.90	$65.53	7.2%	140	1.00	15
$280.00	Aug 17	58.70	62.90	$60.80	6.9%	97	1.00	56
$282.50	Aug 17	56.30	60.15	$58.22	6.6%	109	1.00	12
$285.00	Aug 17	50.60	55.55	$53.08	9.3%	135	1.00	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 17	3.05	3.30	$3.18	7.9%	37.4K	1.00	881
$345.00	Aug 17	5.55	5.75	$5.65	3.5%	16.9K	1.00	3.5K
$347.50	Aug 17	8.05	8.30	$8.18	3.1%	1.5K	1.00	542
$350.00	Aug 17	10.55	10.80	$10.68	2.3%	1.2K	1.00	765
$352.50	Aug 17	13.05	13.30	$13.18	1.9%	827	1.00	651

Most actively traded options today. High liquidity = easy entry/exit. 775 active (total vol 2.0M, top 267.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 17	0.00	0.01	$0.01	100.0%	267.5K	0.01	6.9K
$340.00	Aug 17	0.12	0.14	$0.13	15.4%	184.2K	0.24	5.3K
$345.00	Aug 17	0.00	0.01	$0.01	100.0%	129.0K	0.01	5.1K
$350.00	Aug 17	0.00	0.01	$0.01	100.0%	49.4K	0.00	11.7K
$347.50	Aug 17	0.00	0.01	$0.01	100.0%	48.5K	0.01	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Aug 17	0.00	0.01	$0.01	100.0%	210.0K	0.02	1.9K
$340.00	Aug 17	0.72	0.85	$0.78	16.7%	206.5K	0.77	1.9K
$335.00	Aug 17	0.00	0.01	$0.01	100.0%	97.3K	0.01	2.7K
$342.50	Aug 17	3.05	3.30	$3.18	7.9%	37.4K	1.00	881
$332.50	Aug 17	0.00	0.01	$0.01	100.0%	25.0K	0.01	1.2K

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. 319 found (best R:R 0.79, avg 6.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$317.50	$320.00	Aug 19	$1.38	$1.12	$1.38	96%	0.81	$318.88
$317.50	$320.00	Aug 24	$1.63	$0.87	$1.63	91%	0.53	$319.13
$325.00	$330.00	Sep 25	$2.72	$2.28	$2.72	66%	0.84	$327.72
$320.00	$322.50	Aug 26	$1.62	$0.88	$1.62	85%	0.54	$321.62
$335.00	$340.00	Sep 25	$2.28	$2.72	$2.28	57%	1.19	$337.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$372.50	Aug 19	$1.40	$1.10	$1.40	100%	0.79	$373.60
$370.00	$367.50	Aug 26	$1.36	$1.14	$1.36	89%	0.84	$368.64
$375.00	$370.00	Sep 25	$3.30	$1.70	$3.30	75%	0.52	$371.70
$350.00	$347.50	Aug 24	$1.55	$0.95	$1.55	72%	0.61	$348.45
$345.00	$342.50	Aug 26	$1.25	$1.25	$1.25	59%	1.00	$343.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 0.68, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$342.50	Aug 17	$0.12	$0.12	$2.38	76%	0.05	$340.12
$342.50	$345.00	Sep 4	$1.16	$1.16	$1.34	52%	0.87	$343.66
$340.00	$342.50	Aug 26	$1.17	$1.17	$1.33	50%	0.88	$341.17
$342.50	$345.00	Aug 21	$0.95	$0.95	$1.55	57%	0.61	$343.45
$352.50	$355.00	Aug 19	$0.22	$0.22	$2.28	87%	0.10	$352.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$325.00	Sep 25	$2.03	$2.03	$2.97	62%	0.68	$327.97
$335.00	$330.00	Sep 25	$2.25	$2.25	$2.75	57%	0.82	$332.75
$330.00	$325.00	Sep 18	$1.95	$1.95	$3.05	62%	0.64	$328.05
$320.00	$315.00	Sep 25	$1.55	$1.55	$3.45	70%	0.45	$318.45
$330.00	$325.00	Sep 11	$1.85	$1.85	$3.15	63%	0.59	$328.15

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 0.27% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$340.00	Aug 17	$0.13	$0.78	$0.91	$339.09	$340.91	0.27%
$337.50	Aug 17	$1.89	$0.01	$1.90	$335.60	$339.40	0.56%
$342.50	Aug 17	$0.01	$3.18	$3.19	$339.31	$345.69	0.94%
$335.00	Aug 17	$4.35	$0.01	$4.36	$330.64	$339.36	1.28%
$345.00	Aug 17	$0.01	$5.65	$5.66	$339.34	$350.66	1.67%
$332.50	Aug 17	$6.85	$0.01	$6.86	$325.64	$339.36	2.02%
$347.50	Aug 17	$0.01	$8.18	$8.19	$339.31	$355.69	2.41%
$340.00	Aug 19	$3.85	$4.43	$8.28	$331.72	$348.28	2.44%
$337.50	Aug 19	$5.10	$3.20	$8.30	$329.20	$345.80	2.45%
$342.50	Aug 19	$2.85	$5.95	$8.80	$333.70	$351.30	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.51% of stock, avg 3.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$327.50	Aug 19	$1.06	$0.67	$1.73	$325.77	$351.73
$350.00	$330.00	Aug 19	$1.06	$1.01	$2.07	$327.93	$352.07
$347.50	$327.50	Aug 19	$1.49	$0.67	$2.16	$325.34	$349.66
$347.50	$330.00	Aug 19	$1.49	$1.01	$2.50	$327.50	$350.00
$350.00	$332.50	Aug 19	$1.06	$1.52	$2.58	$329.92	$352.58
$347.50	$332.50	Aug 19	$1.49	$1.52	$3.01	$329.49	$350.51
$345.00	$327.50	Aug 19	$2.07	$0.67	$2.74	$324.76	$347.74
$345.00	$330.00	Aug 19	$2.07	$1.01	$3.08	$326.92	$348.08
$345.00	$332.50	Aug 19	$2.07	$1.52	$3.59	$328.91	$348.59
$350.00	$335.00	Aug 19	$1.06	$2.24	$3.30	$331.70	$353.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 521 found (best R:R 1.14, avg credit $1.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
328/330	352/355	Aug 26	$1.33	$1.17	42%	1.14	$328.67	$353.83
312/315	358/360	Sep 4	$1.06	$1.44	52%	0.74	$313.94	$358.56
328/330	362/365	Aug 26	$1.02	$1.48	54%	0.69	$328.98	$363.52
328/330	360/362	Aug 26	$1.08	$1.42	51%	0.76	$328.92	$361.08
330/332	362/365	Aug 24	$0.98	$1.52	55%	0.64	$331.52	$363.48
318/320	360/362	Aug 21	$0.37	$2.13	79%	0.17	$319.63	$360.37
325/328	360/362	Aug 21	$0.64	$1.86	68%	0.34	$326.86	$360.64
320/322	362/365	Aug 24	$0.52	$1.98	73%	0.26	$321.98	$363.02
305/308	352/355	Aug 26	$0.69	$1.81	66%	0.38	$306.81	$353.19
320/322	352/355	Aug 26	$1.01	$1.49	53%	0.68	$321.49	$353.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 388 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Aug 17	$0.70	$1.80	75%	2.57
$337.50	$340.00	$342.50	Aug 17	$1.64	$0.86	97%	0.52
$340.00	$342.50	$345.00	Aug 17	$0.12	$2.38	23%	19.83
$335.00	$340.00	$345.00	Sep 25	$0.06	$4.94	9%	82.33
$310.00	$315.00	$320.00	Sep 11	$0.07	$4.93	9%	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$335.00	$337.50	$340.00	Aug 17	$0.77	$1.73	76%	2.25
$337.50	$340.00	$342.50	Aug 17	$1.63	$0.87	98%	0.53
$340.00	$342.50	$345.00	Aug 17	$0.07	$2.43	23%	34.71
$350.00	$355.00	$360.00	Sep 11	$0.07	$4.93	10%	70.43
$350.00	$355.00	$360.00	Sep 18	$0.11	$4.89	9%	44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 351 found (best net $-16.76, 345 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$315.00	1:2	Aug 31	-$12.82	$2.18
$332.50	$335.00	1:2	Aug 17	-$1.85	$0.65
$342.50	$345.00	1:2	Aug 17	-$0.01	$2.49
$345.00	$347.50	1:2	Aug 17	-$0.01	$2.49
$347.50	$350.00	1:2	Aug 17	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$375.00	1:2	Aug 26	-$16.76	$3.24
$345.00	$342.50	1:2	Aug 17	-$0.71	$1.79
$337.50	$335.00	1:2	Aug 17	-$0.01	$2.49
$335.00	$332.50	1:2	Aug 17	-$0.01	$2.49
$280.00	$275.00	1:2	Aug 21	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.52%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$345.00	Sep 25	$15.35	0.48	1.7%	4.52%	6.20%	226	199
$350.00	Sep 25	$13.30	0.44	3.1%	3.92%	7.07%	149	579
$340.00	Sep 25	$17.50	0.52	0.2%	5.16%	5.36%	344	328
$355.00	Sep 25	$11.50	0.39	4.6%	3.39%	8.02%	66	150
$360.00	Sep 25	$9.95	0.35	6.1%	2.93%	9.03%	114	249
$365.00	Sep 25	$8.50	0.32	7.6%	2.51%	10.08%	54	255
$345.00	Sep 18	$13.45	0.47	1.7%	3.96%	5.64%	1.6K	2.8K
$340.00	Sep 18	$15.70	0.52	0.2%	4.63%	4.83%	2.9K	4.1K
$350.00	Sep 18	$11.45	0.42	3.1%	3.37%	6.53%	2.2K	5.6K
$370.00	Sep 25	$7.30	0.28	9.1%	2.15%	11.20%	112	522

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 1,225,951

Total Puts 947,441

Put/Call Ratio 0.77

Net Difference 278,510

Prior's Put/Call Breakdown

Total Calls 2,756,860

Total Puts 1,662,352

Put/Call Ratio 0.60

Net Difference 1,094,508

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