TSLA - Options Database

TSLA

TESLA INC

$364.51 +5.61%

(8/21 12:00) ◀

Friday, August 21, 2026 (1:00pm)

▶ (8/21 14:01)

◀ 8/21 13:01 ▶

Option Volume

Detail

ℹ

Current (08/21 1:00pm) 3,345,538

Calls: 2,207,368 (66%)

Puts: 1,138,170 (34%)

Prior (08/20) 1,220,446

Calls: 653,323 (54%)

Puts: 567,123 (46%)

Current vs Prior +174.12%

Calls: +237.87% (Calls)

Puts: +100.69% (Puts)

Prior 7-Day Total 17,150,731

Calls: 10,110,196 (59%)

Puts: 7,040,535 (41%)

Prior 7-Day Average 2,450,104

Calls: 1,444,313 (59%)

Puts: 1,005,790 (41%)

Current vs Prior 7-Day Avg +36.55%

Calls: +52.83%

Puts: +13.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 1:00pm) $1.82B

Calls: $1.62B (89%)

Puts: $203.30M (11%)

Prior (08/20) $499.17M

Calls: $308.35M (62%)

Puts: $190.82M (38%)

Current vs Prior +265.46%

Calls: +425.70%

Puts: +6.54%

Prior 7-Day Total $7.35B

Calls: $4.36B (59%)

Puts: $2.99B (41%)

Prior 7-Day Average $1.05B

Calls: $622.74M (59%)

Puts: $426.95M (41%)

Current vs Prior 7-Day Avg +73.80%

Calls: +160.30%

Puts: -52.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 1:00pm) 0.52

Prior (08/20) 0.87

Current vs Prior -40.60%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -29.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 1:00pm) 6,006,861

Calls: 3,451,415 (57%)

Puts: 2,555,446 (43%)

Prior (08/20) 5,892,879

Calls: 3,373,906 (57%)

Puts: 2,518,973 (43%)

Current vs Prior +1.93%

Prior 7-Day Total 40,874,357

Calls: 23,535,101 (58%)

Puts: 17,339,256 (42%)

Prior 7-Day Average 5,839,193

Calls: 3,362,157 (58%)

Puts: 2,477,036 (42%)

Current vs Prior 7-Day Avg +2.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/21) | Next (08/24)Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.43% | 2.96%1.43% | 5.25%1.43% | 10.04%

Prior 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%

Current vs Prior -35.52% | -6.19%-35.52% | +0.69%-35.52% | +1.42%

Prior 7-Day Avg 2.51% | 3.51%2.64% | 5.27%2.10% | 10.17%

Current vs 7-Day Avg -42.89% | -15.54%-45.73% | -0.45%-31.73% | -1.29%

Prior 7-Day Eod 2.23% | 3.16%2.23% | 5.21%2.23% | 9.89%

Current vs 7-Day Eod -35.52% | -6.19%-35.52% | +0.69%-35.52% | +1.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.37% | 1.86%

Calls: 4.87% | 1.72%

Puts: 1.86% | 2.00%

Prior 4.55% | 4.54%

Calls: 4.50% | 4.08%

Puts: 4.60% | 5.00%

Current vs Prior -25.93% | -59.03%

Prior 7-Day Avg 3.58% | 2.94%

Calls: 3.53% | 3.03%

Puts: 3.64% | 2.86%

Current vs 7-Day Avg -5.98% | -36.80%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.62B) vs puts ($203.30M). Massive premium surge with dollar volume up 265% vs prior. Dollar volume significantly above 7-day average (74% higher). Unusually high activity with volume up 174% vs prior - elevated interest.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	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 757 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 28	1.94	1.95	$1.94	0.5%	8.3K	0.16	2.9K
$300.00	Aug 21	64.25	64.60	$64.43	0.5%	165	1.00	2.0K
$357.50	Aug 28	12.85	12.95	$12.90	0.8%	2.7K	0.64	370
$400.00	Sep 18	6.00	6.05	$6.03	0.8%	7.5K	0.24	19.5K
$355.00	Sep 4	17.80	17.95	$17.88	0.8%	865	0.64	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 11	17.20	17.30	$17.25	0.6%	185	0.54	48
$375.00	Sep 18	22.35	22.50	$22.43	0.7%	317	0.57	2.8K
$385.00	Sep 18	29.00	29.20	$29.10	0.7%	33	0.65	2.5K
$365.00	Sep 11	14.45	14.55	$14.50	0.7%	622	0.48	63
$360.00	Sep 18	14.20	14.30	$14.25	0.7%	2.6K	0.43	8.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.43, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$372.50	Aug 21	0.14	0.15	$0.15	6.7%	32.0K	0.07	2.6K
$370.00	Aug 21	0.30	0.32	$0.31	6.5%	113.0K	0.13	12.6K
$375.00	Aug 21	0.08	0.09	$0.09	11.1%	22.8K	0.04	5.6K
$377.50	Aug 21	0.05	0.06	$0.06	16.7%	5.6K	0.02	1.8K
$367.50	Aug 21	0.72	0.74	$0.73	2.7%	113.6K	0.27	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 21	0.08	0.09	$0.09	11.1%	129.2K	0.04	2.4K
$357.50	Aug 21	0.20	0.21	$0.21	4.8%	97.6K	0.09	329
$360.00	Aug 21	0.50	0.52	$0.51	3.9%	144.4K	0.18	6.2K
$342.50	Aug 24	0.24	0.26	$0.25	8.0%	2.5K	0.04	1.2K
$340.00	Aug 24	0.18	0.20	$0.19	10.5%	7.8K	0.03	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Aug 21	71.15	73.70	$72.43	3.5%	38	1.00	42
$295.00	Aug 21	68.70	71.15	$69.93	3.5%	59	1.00	152
$297.50	Aug 21	66.30	68.75	$67.53	3.6%	42	1.00	185
$300.00	Aug 21	64.25	64.60	$64.43	0.5%	165	1.00	2.0K
$302.50	Aug 21	61.65	62.25	$61.95	1.0%	57	1.00	393

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Aug 21	44.80	46.45	$45.63	3.6%	12	1.00	505
$415.00	Aug 21	49.70	51.60	$50.65	3.8%	--	1.00	73
$420.00	Aug 21	54.45	56.45	$55.45	3.6%	--	1.00	886
$425.00	Aug 21	59.00	61.60	$60.30	4.3%	--	1.00	39
$430.00	Aug 21	64.05	66.65	$65.35	4.0%	--	1.00	215

Most actively traded options today. High liquidity = easy entry/exit. 838 active (total vol 3.1M, top 304.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	4.90	5.00	$4.95	2.0%	304.7K	0.82	25.2K
$365.00	Aug 21	1.59	1.64	$1.62	3.1%	274.1K	0.46	10.0K
$362.50	Aug 21	3.00	3.15	$3.08	4.9%	157.7K	0.67	5.0K
$355.00	Aug 21	9.45	9.85	$9.65	4.1%	138.2K	0.95	10.5K
$367.50	Aug 21	0.72	0.74	$0.73	2.7%	113.6K	0.27	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	0.50	0.52	$0.51	3.9%	144.4K	0.18	6.2K
$355.00	Aug 21	0.08	0.09	$0.09	11.1%	129.2K	0.04	2.4K
$350.00	Aug 21	0.02	0.03	$0.03	33.3%	98.6K	0.01	8.8K
$357.50	Aug 21	0.20	0.21	$0.21	4.8%	97.6K	0.09	329
$362.50	Aug 21	1.10	1.13	$1.12	2.7%	66.2K	0.34	204

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 63.8%, max 75.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Aug 21	Oct 2	72.4%	41.2%	75.7%	304.9K	25.3K
$362.50	Aug 21	Sep 4	69.7%	42.4%	64.4%	159.1K	5.1K
$365.00	Aug 21	Oct 2	67.4%	41.2%	63.8%	274.3K	10.2K
$367.50	Aug 21	Sep 4	66.8%	44.2%	51.3%	114.0K	4.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Aug 21	Oct 2	72.4%	41.2%	75.6%	144.5K	6.3K
$362.50	Aug 21	Sep 4	69.7%	42.4%	64.4%	66.5K	204
$365.00	Aug 21	Oct 2	67.4%	41.2%	63.8%	25.2K	887
$367.50	Aug 21	Sep 4	66.8%	44.2%	51.3%	3.5K	217

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 3.17, avg 5.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$395.00	$400.00	Oct 2	$1.20	$3.80	$1.20	32%	3.17	$396.20
$370.00	$375.00	Oct 2	$2.05	$2.95	$2.05	49%	1.44	$372.05
$345.00	$350.00	Sep 25	$3.08	$1.92	$3.08	69%	0.62	$348.08
$380.00	$385.00	Oct 2	$1.70	$3.30	$1.70	42%	1.94	$381.70
$350.00	$355.00	Sep 25	$2.87	$2.13	$2.87	65%	0.74	$352.87

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$372.50	$370.00	Aug 26	$1.47	$1.03	$1.47	66%	0.70	$371.03
$367.50	$365.00	Aug 21	$1.63	$0.87	$1.63	74%	0.53	$365.87
$305.00	$300.00	Sep 11	$0.17	$4.83	$0.17	5%	28.41	$304.83
$327.50	$325.00	Sep 2	$0.17	$2.33	$0.17	9%	13.71	$327.33
$365.00	$362.50	Aug 21	$1.03	$1.47	$1.03	54%	1.43	$363.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 0.85, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Aug 21	$0.89	$0.89	$1.61	54%	0.55	$365.89
$367.50	$370.00	Aug 21	$0.42	$0.42	$2.08	74%	0.20	$367.92
$370.00	$372.50	Aug 21	$0.16	$0.16	$2.34	87%	0.07	$370.16
$370.00	$372.50	Aug 24	$0.67	$0.67	$1.83	67%	0.37	$370.67
$375.00	$377.50	Aug 24	$0.38	$0.38	$2.12	79%	0.18	$375.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Sep 25	$2.30	$2.30	$2.70	56%	0.85	$357.70
$355.00	$350.00	Oct 2	$2.10	$2.10	$2.90	60%	0.72	$352.90
$360.00	$355.00	Oct 2	$2.30	$2.30	$2.70	56%	0.85	$357.70
$350.00	$345.00	Oct 2	$1.90	$1.90	$3.10	64%	0.61	$348.10
$345.00	$340.00	Oct 2	$1.70	$1.70	$3.30	68%	0.52	$343.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.78, cheapest $2.68)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Aug 21	Aug 24	$2.72	69.7%	34.9%
$365.00	Aug 21	Aug 24	$2.88	67.4%	35.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Aug 21	Aug 24	$2.68	69.7%	34.9%
$365.00	Aug 21	Aug 24	$2.85	67.4%	35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 1.03% of stock, avg 7.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Aug 21	$1.62	$2.15	$3.77	$361.23	$368.77	1.03%
$362.50	Aug 21	$3.08	$1.12	$4.20	$358.30	$366.70	1.15%
$367.50	Aug 21	$0.73	$3.78	$4.51	$362.99	$372.01	1.24%
$360.00	Aug 21	$4.95	$0.51	$5.46	$354.54	$365.46	1.50%
$370.00	Aug 21	$0.31	$5.83	$6.14	$363.86	$376.14	1.68%
$357.50	Aug 21	$7.18	$0.21	$7.39	$350.11	$364.89	2.03%
$372.50	Aug 21	$0.15	$8.18	$8.33	$364.17	$380.83	2.29%
$365.00	Aug 24	$4.50	$5.00	$9.50	$355.50	$374.50	2.61%
$362.50	Aug 24	$5.80	$3.80	$9.60	$352.90	$372.10	2.63%
$355.00	Aug 21	$9.65	$0.09	$9.74	$345.26	$364.74	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$372.50	$357.50	Aug 21	$0.15	$0.21	$0.36	$357.14	$372.86
$370.00	$357.50	Aug 21	$0.31	$0.21	$0.52	$356.98	$370.52
$372.50	$360.00	Aug 21	$0.15	$0.51	$0.66	$359.34	$373.16
$370.00	$360.00	Aug 21	$0.31	$0.51	$0.82	$359.18	$370.82
$367.50	$357.50	Aug 21	$0.73	$0.21	$0.94	$356.56	$368.44
$367.50	$360.00	Aug 21	$0.73	$0.51	$1.24	$358.76	$368.74
$372.50	$362.50	Aug 21	$0.15	$1.12	$1.27	$361.23	$373.77
$370.00	$362.50	Aug 21	$0.31	$1.12	$1.43	$361.07	$371.43
$367.50	$362.50	Aug 21	$0.73	$1.12	$1.85	$360.65	$369.35
$375.00	$352.50	Aug 24	$1.44	$1.00	$2.44	$350.06	$377.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 521 found (best R:R 0.80, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/342	382/385	Sep 2	$1.11	$1.39	51%	0.80	$341.39	$383.61
355/358	388/390	Aug 26	$1.07	$1.43	52%	0.75	$356.43	$388.57
348/350	388/390	Aug 28	$0.94	$1.56	58%	0.60	$349.06	$388.44
332/335	388/390	Sep 4	$0.91	$1.59	59%	0.57	$334.09	$388.41
328/330	382/385	Sep 2	$0.85	$1.65	61%	0.52	$329.15	$383.35
335/338	388/390	Sep 4	$0.96	$1.54	57%	0.62	$336.54	$388.46
355/358	382/385	Aug 26	$1.19	$1.31	47%	0.91	$356.31	$383.69
355/358	385/388	Aug 26	$1.12	$1.38	50%	0.81	$356.38	$386.12
335/338	382/385	Sep 2	$0.98	$1.52	56%	0.64	$336.52	$383.48
348/350	378/380	Aug 28	$1.23	$1.27	46%	0.97	$348.77	$378.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 431 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$362.50	$365.00	Aug 21	$0.41	$2.09	36%	5.10
$355.00	$360.00	$365.00	Oct 2	$0.11	$4.89	8%	44.45
$325.00	$330.00	$335.00	Sep 25	$0.08	$4.92	6%	61.50
$350.00	$355.00	$360.00	Sep 11	$0.20	$4.80	11%	24.00
$340.00	$345.00	$350.00	Sep 11	$0.17	$4.83	10%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$385.00	$390.00	Sep 4	$0.13	$4.87	10%	37.46
$390.00	$400.00	$410.00	Sep 11	$0.52	$9.48	12%	18.23
$360.00	$362.50	$365.00	Aug 21	$0.42	$2.08	36%	4.95
$385.00	$390.00	$395.00	Oct 2	$0.06	$4.94	6%	82.33
$365.00	$370.00	$375.00	Sep 11	$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. 352 found (best net $-0.16, 343 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$362.50	$365.00	1:2	Aug 21	-$0.16	$2.34
$360.00	$362.50	1:2	Aug 21	-$1.21	$1.29
$372.50	$375.00	1:2	Aug 21	-$0.03	$2.47
$375.00	$377.50	1:2	Aug 21	-$0.03	$2.47
$377.50	$380.00	1:2	Aug 21	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$367.50	$365.00	1:2	Aug 21	-$0.52	$1.98
$365.00	$362.50	1:2	Aug 21	-$0.09	$2.41
$370.00	$367.50	1:2	Aug 21	-$1.73	$0.77
$392.50	$380.00	1:2	Aug 31	-$9.78	$2.72
$307.50	$305.00	1:2	Aug 24	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 4.72%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$375.00	Oct 2	$17.20	0.46	2.9%	4.72%	7.60%	81	110
$370.00	Oct 2	$19.25	0.49	1.5%	5.28%	6.79%	166	183
$380.00	Oct 2	$15.35	0.42	4.2%	4.21%	8.46%	281	295
$365.00	Oct 2	$21.45	0.53	0.1%	5.88%	6.02%	188	129
$385.00	Oct 2	$13.65	0.39	5.6%	3.74%	9.37%	143	191
$390.00	Oct 2	$12.10	0.35	7.0%	3.32%	10.31%	98	187
$395.00	Oct 2	$10.70	0.33	8.4%	2.94%	11.30%	63	188
$400.00	Oct 2	$9.50	0.30	9.7%	2.61%	12.34%	186	371
$370.00	Sep 25	$17.00	0.48	1.5%	4.66%	6.17%	373	715
$375.00	Sep 25	$15.00	0.44	2.9%	4.12%	6.99%	257	732

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 2,207,368

Total Puts 1,138,170

Put/Call Ratio 0.52

Net Difference 1,069,198

Prior's Put/Call Breakdown

Total Calls 653,323

Total Puts 567,123

Put/Call Ratio 0.87

Net Difference 86,200

Prior 7-Day Put/Call Summary

Total Calls 10,110,196

Total Puts 7,040,535

Average Put/Call Ratio 0.73

Ratio Trend Falling

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