TSLA - Options Database

TSLA

TESLA INC

$362.73 +5.10%

(8/21 13:01) ◀

Friday, August 21, 2026 (2:00pm)

▶ (8/21 15:01)

◀ 8/21 14:01 ▶

Option Volume

Detail

ℹ

Current (08/21 2:00pm) 3,769,069

Calls: 2,411,018 (64%)

Puts: 1,358,051 (36%)

Prior (08/20) 1,376,692

Calls: 741,725 (54%)

Puts: 634,967 (46%)

Current vs Prior +173.78%

Calls: +225.06% (Calls)

Puts: +113.88% (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 +53.83%

Calls: +66.93%

Puts: +35.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 2:00pm) $1.68B

Calls: $1.41B (84%)

Puts: $267.38M (16%)

Prior (08/20) $564.44M

Calls: $308.99M (55%)

Puts: $255.45M (45%)

Current vs Prior +197.39%

Calls: +356.71%

Puts: +4.67%

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 +59.91%

Calls: +126.61%

Puts: -37.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 2:00pm) 0.56

Prior (08/20) 0.86

Current vs Prior -34.20%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -22.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 2:00pm) 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 1.17% | 2.77%1.17% | 5.06%1.17% | 9.84%

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

Current vs Prior -47.59% | -12.27%-47.59% | -2.89%-47.59% | -0.51%

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

Current vs 7-Day Avg -53.59% | -21.02%-55.89% | -3.99%-44.51% | -3.17%

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

Current vs 7-Day Eod -47.59% | -12.27%-47.59% | -2.89%-47.59% | -0.51%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.46% | 2.02%

Calls: 2.78% | 2.25%

Puts: 2.15% | 1.79%

Prior 4.55% | 4.54%

Calls: 4.50% | 4.08%

Puts: 4.60% | 5.00%

Current vs Prior -45.93% | -55.51%

Prior 7-Day Avg 3.58% | 2.94%

Calls: 3.53% | 3.03%

Puts: 3.64% | 2.86%

Current vs 7-Day Avg -31.37% | -31.36%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.41B) vs puts ($267.38M). Massive premium surge with dollar volume up 197% vs prior. Dollar volume significantly above 7-day average (60% 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
14:00	BULLISH	BULLISH	BULLISH
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 758 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 28	12.95	13.00	$12.98	0.4%	5.4K	0.65	3.7K
$350.00	Sep 4	19.55	19.70	$19.63	0.8%	1.8K	0.68	2.6K
$362.50	Sep 4	12.30	12.40	$12.35	0.8%	1.4K	0.52	90
$360.00	Sep 18	18.40	18.55	$18.48	0.8%	5.3K	0.55	5.6K
$382.50	Aug 28	2.41	2.43	$2.42	0.8%	3.4K	0.20	942

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Aug 28	1.50	1.51	$1.51	0.7%	5.1K	0.14	1.7K
$370.00	Sep 18	19.95	20.10	$20.02	0.7%	401	0.54	5.2K
$365.00	Sep 25	19.00	19.15	$19.08	0.8%	209	0.49	51
$360.00	Sep 11	12.40	12.50	$12.45	0.8%	554	0.45	174
$365.00	Sep 18	17.15	17.30	$17.23	0.9%	951	0.50	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.43, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Aug 21	0.14	0.15	$0.15	6.7%	138.2K	0.09	4.2K
$370.00	Aug 21	0.05	0.06	$0.06	16.7%	136.8K	0.04	12.6K
$365.00	Aug 21	0.48	0.50	$0.49	4.1%	324.3K	0.24	10.0K
$382.50	Aug 24	0.32	0.34	$0.33	6.1%	1.5K	0.06	328
$385.00	Aug 24	0.25	0.26	$0.26	3.8%	4.2K	0.05	443

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Aug 21	0.14	0.15	$0.15	6.7%	110.8K	0.08	329
$355.00	Aug 21	0.05	0.06	$0.06	16.7%	136.6K	0.03	2.4K
$360.00	Aug 21	0.43	0.46	$0.45	6.7%	178.8K	0.23	6.2K
$342.50	Aug 24	0.23	0.24	$0.24	4.2%	2.6K	0.05	1.2K
$345.00	Aug 24	0.32	0.33	$0.33	3.0%	6.3K	0.06	744

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Aug 21	69.65	71.70	$70.68	2.9%	38	1.00	42
$295.00	Aug 21	67.00	68.80	$67.90	2.7%	60	1.00	152
$297.50	Aug 21	64.20	66.70	$65.45	3.8%	42	1.00	185
$300.00	Aug 21	62.10	62.85	$62.48	1.2%	192	1.00	2.0K
$302.50	Aug 21	59.50	60.35	$59.93	1.4%	61	1.00	393

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$402.50	Aug 21	39.00	40.30	$39.65	3.3%	3	1.00	1
$405.00	Aug 21	41.45	42.60	$42.03	2.7%	2	1.00	186
$410.00	Aug 21	46.40	48.00	$47.20	3.4%	17	1.00	505
$415.00	Aug 21	51.30	53.65	$52.47	4.5%	--	1.00	73
$420.00	Aug 21	56.85	58.25	$57.55	2.4%	4	1.00	886

Most actively traded options today. High liquidity = easy entry/exit. 844 active (total vol 3.5M, top 324.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 21	0.48	0.50	$0.49	4.1%	324.3K	0.24	10.0K
$360.00	Aug 21	3.05	3.20	$3.13	4.8%	315.1K	0.78	25.2K
$362.50	Aug 21	1.42	1.46	$1.44	2.8%	169.1K	0.52	5.0K
$355.00	Aug 21	7.60	7.90	$7.75	3.9%	139.3K	0.95	10.5K
$367.50	Aug 21	0.14	0.15	$0.15	6.7%	138.2K	0.09	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	0.43	0.46	$0.45	6.7%	178.8K	0.23	6.2K
$355.00	Aug 21	0.05	0.06	$0.06	16.7%	136.6K	0.03	2.4K
$362.50	Aug 21	1.24	1.27	$1.25	2.4%	112.7K	0.48	204
$357.50	Aug 21	0.14	0.15	$0.15	6.7%	110.8K	0.08	329
$350.00	Aug 21	0.01	0.02	$0.02	50.0%	100.3K	0.01	8.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 40.6%, max 48.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Aug 21	Oct 2	60.5%	40.7%	48.8%	315.4K	25.3K
$362.50	Aug 21	Sep 4	57.9%	41.2%	40.6%	170.5K	5.1K
$365.00	Aug 21	Oct 2	57.9%	43.7%	32.4%	324.5K	10.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Aug 21	Oct 2	60.5%	40.7%	48.8%	178.9K	6.3K
$362.50	Aug 21	Sep 4	57.9%	41.2%	40.6%	113.1K	204
$365.00	Aug 21	Oct 2	57.9%	43.7%	32.4%	40.7K	887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 0.58, avg 5.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$340.00	Oct 2	$3.17	$1.83	$3.17	74%	0.58	$338.17
$350.00	$355.00	Sep 25	$2.67	$2.33	$2.67	64%	0.87	$352.67
$345.00	$350.00	Oct 2	$2.93	$2.07	$2.93	67%	0.71	$347.93
$350.00	$355.00	Oct 2	$2.77	$2.23	$2.77	63%	0.81	$352.77
$395.00	$400.00	Oct 2	$1.15	$3.85	$1.15	31%	3.35	$396.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$377.50	Aug 31	$1.52	$0.98	$1.52	74%	0.64	$378.48
$382.50	$380.00	Sep 4	$1.65	$0.85	$1.65	72%	0.52	$380.85
$365.00	$362.50	Aug 21	$1.54	$0.96	$1.54	76%	0.62	$363.46
$370.00	$367.50	Sep 2	$1.38	$1.12	$1.38	59%	0.81	$368.62
$372.50	$370.00	Aug 31	$1.52	$0.98	$1.52	64%	0.64	$370.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.77, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Aug 21	$0.34	$0.34	$2.16	76%	0.16	$365.34
$365.00	$367.50	Sep 2	$1.15	$1.15	$1.35	52%	0.85	$366.15
$365.00	$367.50	Aug 28	$1.10	$1.10	$1.40	53%	0.79	$366.10
$365.00	$367.50	Aug 24	$0.90	$0.90	$1.60	58%	0.56	$365.90
$367.50	$370.00	Aug 24	$0.69	$0.69	$1.81	67%	0.38	$368.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 2	$2.17	$2.17	$2.83	59%	0.77	$352.83
$350.00	$345.00	Sep 25	$1.90	$1.90	$3.10	64%	0.61	$348.10
$360.00	$355.00	Oct 2	$2.35	$2.35	$2.65	55%	0.89	$357.65
$360.00	$355.00	Sep 25	$2.34	$2.34	$2.66	55%	0.88	$357.66
$345.00	$340.00	Oct 2	$1.75	$1.75	$3.25	67%	0.54	$343.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.99, cheapest $2.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Aug 21	Aug 24	$3.01	57.9%	32.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Aug 21	Aug 24	$2.97	57.9%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.74% of stock, avg 7.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Aug 21	$1.44	$1.25	$2.69	$359.81	$365.19	0.74%
$365.00	Aug 21	$0.49	$2.79	$3.28	$361.72	$368.28	0.90%
$360.00	Aug 21	$3.13	$0.45	$3.58	$356.42	$363.58	0.99%
$367.50	Aug 21	$0.15	$5.00	$5.15	$362.35	$372.65	1.42%
$357.50	Aug 21	$5.33	$0.15	$5.48	$352.02	$362.98	1.51%
$370.00	Aug 21	$0.06	$7.53	$7.59	$362.41	$377.59	2.09%
$355.00	Aug 21	$7.75	$0.06	$7.81	$347.19	$362.81	2.15%
$362.50	Aug 24	$4.45	$4.22	$8.67	$353.83	$371.17	2.39%
$360.00	Aug 24	$5.83	$3.10	$8.93	$351.07	$368.93	2.46%
$365.00	Aug 24	$3.33	$5.60	$8.93	$356.07	$373.93	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$357.50	Aug 21	$0.15	$0.15	$0.30	$357.20	$367.80
$367.50	$360.00	Aug 21	$0.15	$0.45	$0.60	$359.40	$368.10
$365.00	$357.50	Aug 21	$0.49	$0.15	$0.64	$356.86	$365.64
$365.00	$360.00	Aug 21	$0.49	$0.45	$0.94	$359.06	$365.94
$375.00	$352.50	Aug 24	$0.87	$1.02	$1.89	$350.61	$376.89
$372.50	$352.50	Aug 24	$1.23	$1.02	$2.25	$350.25	$374.75
$365.00	$362.50	Aug 21	$0.49	$1.25	$1.74	$360.76	$366.74
$367.50	$362.50	Aug 21	$0.15	$1.25	$1.40	$361.10	$368.90
$375.00	$355.00	Aug 24	$0.87	$1.52	$2.39	$352.61	$377.39
$372.50	$355.00	Aug 24	$1.23	$1.52	$2.75	$352.25	$375.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 575 found (best R:R 1.27, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
350/352	375/378	Aug 28	$1.40	$1.10	40%	1.27	$351.10	$376.40
335/338	382/385	Sep 4	$1.05	$1.45	54%	0.72	$336.45	$383.55
350/352	388/390	Aug 28	$1.02	$1.48	55%	0.69	$351.48	$388.52
330/332	382/385	Sep 4	$0.94	$1.56	58%	0.60	$331.56	$383.44
350/352	382/385	Aug 28	$1.14	$1.36	50%	0.84	$351.36	$383.64
345/348	375/378	Aug 28	$1.19	$1.31	48%	0.91	$346.31	$376.19
350/352	385/388	Aug 28	$1.07	$1.43	52%	0.75	$351.43	$386.07
340/342	380/382	Sep 2	$1.13	$1.37	50%	0.82	$341.37	$381.13
350/352	380/382	Aug 28	$1.21	$1.29	47%	0.94	$351.29	$381.21
332/335	382/385	Sep 4	$0.98	$1.52	56%	0.64	$334.02	$383.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 425 found (best R:R 33.48, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Sep 11	$0.15	$4.85	11%	32.33
$360.00	$362.50	$365.00	Aug 21	$0.74	$1.76	54%	2.38
$335.00	$340.00	$345.00	Sep 11	$0.13	$4.87	9%	37.46
$357.50	$360.00	$362.50	Aug 21	$0.51	$1.99	40%	3.90
$340.00	$345.00	$350.00	Sep 25	$0.13	$4.87	8%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$390.00	$400.00	$410.00	Sep 11	$0.29	$9.71	11%	33.48
$370.00	$375.00	$380.00	Sep 11	$0.08	$4.92	10%	61.50
$370.00	$375.00	$380.00	Sep 25	$0.07	$4.93	8%	70.43
$360.00	$362.50	$365.00	Aug 21	$0.74	$1.76	53%	2.38
$357.50	$360.00	$362.50	Aug 21	$0.50	$2.00	40%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 363 found (best net $-12.43, 355 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$357.50	$360.00	1:2	Aug 21	-$0.93	$1.57
$370.00	$372.50	1:2	Aug 21	$0.00	$2.50
$372.50	$375.00	1:2	Aug 21	-$0.01	$2.49
$390.00	$392.50	1:2	Aug 21	$0.00	$2.50
$405.00	$410.00	1:2	Aug 24	-$0.05	$4.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$400.00	1:2	Aug 24	-$12.43	$12.57
$400.00	$385.00	1:2	Aug 24	-$7.82	$7.18
$367.50	$365.00	1:2	Aug 21	-$0.58	$1.92
$392.50	$380.00	1:2	Aug 31	-$9.35	$3.15
$355.00	$352.50	1:2	Aug 21	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 4.99%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Oct 2	$18.10	0.48	2.0%	4.99%	6.99%	180	183
$375.00	Oct 2	$16.10	0.44	3.4%	4.44%	7.82%	82	110
$365.00	Oct 2	$20.30	0.51	0.6%	5.60%	6.22%	201	129
$380.00	Oct 2	$14.25	0.41	4.8%	3.93%	8.69%	291	295
$385.00	Oct 2	$12.60	0.37	6.1%	3.47%	9.61%	145	191
$390.00	Oct 2	$11.15	0.34	7.5%	3.07%	10.59%	105	187
$395.00	Oct 2	$9.80	0.31	8.9%	2.70%	11.60%	75	188
$365.00	Sep 25	$18.05	0.51	0.6%	4.98%	5.60%	846	302
$370.00	Sep 25	$15.70	0.47	2.0%	4.33%	6.33%	399	715
$375.00	Sep 25	$13.85	0.43	3.4%	3.82%	7.20%	289	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 2,411,018

Total Puts 1,358,051

Put/Call Ratio 0.56

Net Difference 1,052,967

Prior's Put/Call Breakdown

Total Calls 741,725

Total Puts 634,967

Put/Call Ratio 0.86

Net Difference 106,758

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