TSLA - Options Database

TSLA

TESLA INC

$364.69 +5.67%

(8/21 14:01) ◀

Friday, August 21, 2026 (3:00pm)

▶ (8/21 15:22)

◀ 8/21 15:01 ▶

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 4,157,867

Calls: 2,627,313 (63%)

Puts: 1,530,554 (37%)

Prior (08/20) 1,611,373

Calls: 811,965 (50%)

Puts: 799,408 (50%)

Current vs Prior +158.03%

Calls: +223.57% (Calls)

Puts: +91.46% (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 +69.70%

Calls: +81.91%

Puts: +52.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $1.98B

Calls: $1.73B (87%)

Puts: $250.05M (13%)

Prior (08/20) $1.27B

Calls: $352.35M (28%)

Puts: $912.98M (72%)

Current vs Prior +56.81%

Calls: +392.16%

Puts: -72.61%

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 +89.03%

Calls: +178.47%

Puts: -41.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.58

Prior (08/20) 0.98

Current vs Prior -40.83%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -20.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 1.00% | 2.74%1.00% | 5.01%1.00% | 9.80%

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

Current vs Prior -55.02% | -13.35%-55.02% | -3.78%-55.02% | -0.93%

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

Current vs 7-Day Avg -60.17% | -21.99%-62.14% | -4.87%-52.37% | -3.58%

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

Current vs 7-Day Eod -55.02% | -13.35%-55.02% | -3.78%-55.02% | -0.93%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.58% | 2.48%

Calls: 5.28% | 2.74%

Puts: 5.88% | 2.22%

Prior 4.55% | 4.54%

Calls: 4.50% | 4.08%

Puts: 4.60% | 5.00%

Current vs Prior +22.64% | -45.37%

Prior 7-Day Avg 3.58% | 2.94%

Calls: 3.53% | 3.03%

Puts: 3.64% | 2.86%

Current vs 7-Day Avg +55.68% | -15.73%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.73B) vs puts ($250.05M). Elevated premium activity with dollar volume up 57% vs prior. Dollar volume significantly above 7-day average (89% higher). Unusually high activity with volume up 158% 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 BEARISH

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
15:00	BULLISH	BULLISH	BULLISH
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 756 of results (avg 3.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$300.00	Aug 21	64.50	64.80	$64.65	0.5%	219	1.00	2.0K
$365.00	Sep 11	14.45	14.55	$14.50	0.7%	1.1K	0.52	701
$310.00	Aug 21	54.45	54.85	$54.65	0.7%	279	1.00	2.5K
$350.00	Sep 18	25.30	25.50	$25.40	0.8%	4.3K	0.66	6.3K
$325.00	Aug 21	39.45	39.80	$39.63	0.9%	378	1.00	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	18.85	19.00	$18.93	0.8%	425	0.53	5.2K
$365.00	Sep 4	11.80	11.90	$11.85	0.8%	532	0.49	116
$375.00	Sep 4	17.65	17.80	$17.73	0.8%	36	0.61	42
$370.00	Sep 11	16.65	16.80	$16.73	0.9%	201	0.54	48
$365.00	Sep 18	16.15	16.30	$16.23	0.9%	1.1K	0.48	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.43, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Aug 21	0.18	0.19	$0.19	5.3%	170.5K	0.13	4.2K
$365.00	Aug 21	0.83	0.87	$0.85	4.7%	383.6K	0.43	10.0K
$395.00	Aug 24	0.14	0.16	$0.15	13.3%	528	0.03	147
$385.00	Aug 24	0.33	0.34	$0.34	2.9%	4.8K	0.06	443
$382.50	Aug 24	0.44	0.45	$0.45	2.2%	1.6K	0.08	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	0.07	0.08	$0.08	12.5%	209.8K	0.06	6.2K
$362.50	Aug 21	0.29	0.31	$0.30	6.7%	154.6K	0.22	204
$345.00	Aug 24	0.22	0.23	$0.23	4.3%	6.7K	0.05	744
$347.50	Aug 24	0.31	0.32	$0.32	3.1%	5.9K	0.06	335
$342.50	Aug 24	0.17	0.18	$0.18	5.6%	2.9K	0.04	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 382 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Aug 21	71.30	73.30	$72.30	2.8%	38	1.00	42
$295.00	Aug 21	68.95	70.85	$69.90	2.7%	62	1.00	152
$297.50	Aug 21	66.50	68.70	$67.60	3.3%	42	1.00	185
$300.00	Aug 21	64.50	64.80	$64.65	0.5%	219	1.00	2.0K
$302.50	Aug 21	61.85	63.80	$62.83	3.1%	61	1.00	393

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$405.00	Aug 21	40.20	40.60	$40.40	1.0%	4	1.00	186
$410.00	Aug 21	45.15	45.60	$45.38	1.0%	17	1.00	505
$415.00	Aug 21	50.15	51.75	$50.95	3.1%	--	1.00	73
$420.00	Aug 21	54.75	56.35	$55.55	2.9%	4	1.00	886
$425.00	Aug 21	59.25	61.75	$60.50	4.1%	--	1.00	39

Most actively traded options today. High liquidity = easy entry/exit. 854 active (total vol 3.9M, top 383.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 21	0.83	0.87	$0.85	4.7%	383.6K	0.43	10.0K
$360.00	Aug 21	4.65	4.85	$4.75	4.2%	321.3K	0.94	25.2K
$362.50	Aug 21	2.39	2.52	$2.46	5.3%	182.5K	0.79	5.0K
$367.50	Aug 21	0.18	0.19	$0.19	5.3%	170.5K	0.13	4.2K
$370.00	Aug 21	0.04	0.05	$0.05	20.0%	151.0K	0.04	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	0.07	0.08	$0.08	12.5%	209.8K	0.06	6.2K
$362.50	Aug 21	0.29	0.31	$0.30	6.7%	154.6K	0.22	204
$355.00	Aug 21	0.01	0.02	$0.02	50.0%	142.5K	0.01	2.4K
$357.50	Aug 21	0.02	0.03	$0.03	33.3%	120.8K	0.02	329
$350.00	Aug 21	0.00	0.01	$0.01	100.0%	102.2K	0.00	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. 4 strikes (avg 47.0%, max 47.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Aug 21	Sep 4	60.6%	41.0%	47.8%	184.5K	5.1K
$365.00	Aug 21	Oct 2	59.1%	40.4%	46.2%	383.8K	10.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$362.50	Aug 21	Sep 4	60.6%	41.0%	47.8%	155.1K	204
$365.00	Aug 21	Oct 2	59.1%	40.4%	46.2%	62.0K	887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 377 found (best R:R 0.85, avg 5.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$355.00	Sep 25	$2.70	$2.30	$2.70	65%	0.85	$352.70
$375.00	$380.00	Oct 2	$1.82	$3.18	$1.82	45%	1.75	$376.82
$350.00	$355.00	Oct 2	$2.82	$2.18	$2.82	64%	0.77	$352.82
$370.00	$375.00	Sep 25	$2.00	$3.00	$2.00	48%	1.50	$372.00
$385.00	$390.00	Oct 2	$1.52	$3.48	$1.52	38%	2.29	$386.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$372.50	Aug 31	$1.55	$0.95	$1.55	65%	0.61	$373.45
$300.00	$295.00	Sep 11	$0.12	$4.88	$0.12	4%	40.67	$299.88
$305.00	$300.00	Sep 11	$0.16	$4.84	$0.16	5%	30.25	$304.84
$310.00	$305.00	Sep 11	$0.21	$4.79	$0.21	6%	22.81	$309.79
$300.00	$295.00	Sep 18	$0.20	$4.80	$0.20	5%	24.00	$299.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 0.71, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$367.50	Aug 21	$0.66	$0.66	$1.84	57%	0.36	$365.66
$367.50	$370.00	Aug 21	$0.14	$0.14	$2.36	87%	0.06	$367.64
$365.00	$367.50	Sep 2	$1.25	$1.25	$1.25	49%	1.00	$366.25
$365.00	$367.50	Aug 24	$1.08	$1.08	$1.42	51%	0.76	$366.08
$372.50	$375.00	Aug 24	$0.48	$0.48	$2.02	75%	0.24	$372.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$355.00	$350.00	Oct 2	$2.08	$2.08	$2.92	60%	0.71	$352.92
$360.00	$355.00	Oct 2	$2.27	$2.27	$2.73	56%	0.83	$357.73
$355.00	$350.00	Sep 25	$2.02	$2.02	$2.98	61%	0.68	$352.98
$345.00	$340.00	Oct 2	$1.67	$1.67	$3.33	68%	0.50	$343.33
$350.00	$345.00	Oct 2	$1.85	$1.85	$3.15	64%	0.59	$348.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.32, cheapest $3.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Aug 21	Aug 24	$3.33	59.1%	33.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$365.00	Aug 21	Aug 24	$3.31	59.1%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.56% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$365.00	Aug 21	$0.85	$1.19	$2.04	$362.96	$367.04	0.56%
$362.50	Aug 21	$2.46	$0.30	$2.76	$359.74	$365.26	0.76%
$367.50	Aug 21	$0.19	$3.02	$3.21	$364.29	$370.71	0.88%
$360.00	Aug 21	$4.75	$0.08	$4.83	$355.17	$364.83	1.32%
$370.00	Aug 21	$0.05	$5.40	$5.45	$364.55	$375.45	1.49%
$357.50	Aug 21	$7.15	$0.03	$7.18	$350.32	$364.68	1.97%
$372.50	Aug 21	$0.02	$7.93	$7.95	$364.55	$380.45	2.18%
$365.00	Aug 24	$4.18	$4.50	$8.68	$356.32	$373.68	2.38%
$362.50	Aug 24	$5.48	$3.30	$8.78	$353.72	$371.28	2.41%
$367.50	Aug 24	$3.10	$5.93	$9.03	$358.47	$376.53	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$360.00	Aug 21	$0.19	$0.08	$0.27	$359.73	$367.77
$367.50	$362.50	Aug 21	$0.19	$0.30	$0.49	$362.01	$367.99
$365.00	$362.50	Aug 21	$0.85	$0.30	$1.15	$361.35	$366.15
$365.00	$360.00	Aug 21	$0.85	$0.08	$0.93	$359.07	$365.93
$375.00	$352.50	Aug 24	$1.17	$0.70	$1.87	$350.63	$376.87
$375.00	$355.00	Aug 24	$1.17	$1.06	$2.23	$352.77	$377.23
$372.50	$352.50	Aug 24	$1.65	$0.70	$2.35	$350.15	$374.85
$372.50	$355.00	Aug 24	$1.65	$1.06	$2.71	$352.29	$375.21
$375.00	$357.50	Aug 24	$1.17	$1.58	$2.75	$354.75	$377.75
$372.50	$357.50	Aug 24	$1.65	$1.58	$3.23	$354.27	$375.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 507 found (best R:R 0.82, avg credit $1.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/342	380/382	Sep 2	$1.13	$1.37	50%	0.82	$341.37	$381.13
340/342	388/390	Sep 2	$0.93	$1.57	58%	0.59	$341.57	$388.43
352/355	388/390	Aug 28	$1.08	$1.42	52%	0.76	$353.92	$388.58
352/355	382/385	Aug 28	$1.21	$1.29	46%	0.94	$353.79	$383.71
352/355	385/388	Aug 28	$1.14	$1.36	49%	0.84	$353.86	$386.14
352/355	375/378	Aug 28	$1.47	$1.03	36%	1.43	$353.53	$376.47
335/338	380/382	Sep 2	$1.00	$1.50	54%	0.67	$336.50	$381.00
352/355	378/380	Aug 28	$1.37	$1.13	40%	1.21	$353.63	$378.87
335/338	388/390	Sep 2	$0.80	$1.70	62%	0.47	$336.70	$388.30
338/340	380/382	Sep 2	$1.05	$1.45	52%	0.72	$338.95	$381.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 432 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Aug 21	$0.95	$1.55	65%	1.63
$357.50	$360.00	$362.50	Aug 21	$0.11	$2.39	22%	21.73
$360.00	$362.50	$365.00	Aug 21	$0.68	$1.82	51%	2.68
$345.00	$350.00	$355.00	Sep 18	$0.11	$4.89	9%	44.45
$350.00	$355.00	$360.00	Oct 2	$0.09	$4.91	8%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$380.00	$385.00	$390.00	Aug 26	$0.06	$4.94	10%	82.33
$362.50	$365.00	$367.50	Aug 21	$0.94	$1.56	65%	1.66
$385.00	$390.00	$395.00	Sep 4	$0.07	$4.93	8%	70.43
$360.00	$362.50	$365.00	Aug 21	$0.67	$1.83	51%	2.73
$357.50	$360.00	$362.50	Aug 21	$0.17	$2.33	20%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 365 found (best net $-10.70, 357 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$362.50	1:2	Aug 21	-$0.17	$2.33
$357.50	$360.00	1:2	Aug 21	-$2.35	$0.15
$380.00	$382.50	1:2	Aug 21	$0.00	$2.50
$372.50	$375.00	1:2	Aug 21	-$0.02	$2.48
$420.00	$425.00	1:2	Aug 24	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$400.00	1:2	Aug 24	-$10.70	$14.30
$370.00	$367.50	1:2	Aug 21	-$0.64	$1.86
$400.00	$387.50	1:2	Aug 24	-$11.00	$1.50
$357.50	$355.00	1:2	Aug 21	-$0.01	$2.49
$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. 177 found (best yield 4.13%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$380.00	Oct 2	$15.05	0.42	4.2%	4.13%	8.32%	312	295
$370.00	Oct 2	$18.85	0.49	1.5%	5.17%	6.62%	210	183
$375.00	Oct 2	$16.75	0.45	2.8%	4.59%	7.42%	92	110
$365.00	Oct 2	$21.15	0.53	0.1%	5.80%	5.88%	248	129
$385.00	Oct 2	$13.30	0.39	5.6%	3.65%	9.22%	149	191
$390.00	Oct 2	$11.80	0.35	6.9%	3.24%	10.18%	115	187
$395.00	Oct 2	$10.40	0.32	8.3%	2.85%	11.16%	82	188
$400.00	Oct 2	$9.15	0.29	9.7%	2.51%	12.19%	322	371
$375.00	Sep 25	$14.70	0.44	2.8%	4.03%	6.86%	314	732
$370.00	Sep 25	$16.60	0.48	1.5%	4.55%	6.01%	448	715

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 2,627,313

Total Puts 1,530,554

Put/Call Ratio 0.58

Net Difference 1,096,759

Prior's Put/Call Breakdown

Total Calls 811,965

Total Puts 799,408

Put/Call Ratio 0.98

Net Difference 12,557

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