TSLA - Options Database

TSLA

TESLA INC

$362.86 +5.14%

$362.56 (-0.08%)🌙

as of 08/21 04:01 PM

(8/21 15:26) ◀

Friday, August 21, 2026 (4:00pm)

▶ (8/21 18:05)

◀ 8/21 16:01 ▶

Option Volume

Detail

ℹ

Current (08/21 4:00pm) 4,773,552

Calls: 3,014,677 (63%)

Puts: 1,758,875 (37%)

Prior (08/20) 1,767,754

Calls: 903,967 (51%)

Puts: 863,787 (49%)

Current vs Prior +170.03%

Calls: +233.49% (Calls)

Puts: +103.62% (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 +94.83%

Calls: +108.73%

Puts: +74.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 4:00pm) $1.95B

Calls: $1.60B (82%)

Puts: $341.51M (18%)

Prior (08/20) $1.38B

Calls: $456.07M (33%)

Puts: $920.49M (67%)

Current vs Prior +41.39%

Calls: +251.87%

Puts: -62.90%

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 +85.42%

Calls: +157.70%

Puts: -20.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 4:00pm) 0.58

Prior (08/20) 0.96

Current vs Prior -38.94%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -20.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 4:00pm) 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 0.76% | 2.64%0.76% | 4.95%0.76% | 9.65%

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

Current vs Prior +18.64% | +26.79%-65.82% | -5.04%-65.82% | -2.43%

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

Current vs 7-Day Avg +5.08% | +14.15%-71.23% | -6.12%-63.81% | -5.04%

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

Current vs 7-Day Eod +18.64% | +26.79%-65.82% | -5.04%-65.82% | -2.43%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.80% | 2.48%

Calls: 6.98% | 2.74%

Puts: 6.63% | 2.22%

Prior 4.55% | 4.54%

Calls: 4.50% | 4.08%

Puts: 4.60% | 5.00%

Current vs Prior +49.45% | -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 +89.72% | -15.73%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.60B) vs puts ($341.51M). Dollar volume significantly above 7-day average (85% higher). Unusually high activity with volume up 170% vs prior - elevated interest. Volume explosion - 95% above 7-day average (4,773,552 vs avg 2,450,104).

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
16:00	BULLISH	BULLISH	BULLISH
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 648 of results (avg 4.7%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Sep 18	9.80	9.95	$9.88	1.5%	3.8K	0.37	8.1K
$300.00	Sep 18	64.45	65.55	$65.00	1.7%	175	0.94	2.6K
$330.00	Sep 18	37.90	38.55	$38.22	1.7%	773	0.82	5.1K
$310.00	Sep 18	55.10	56.05	$55.58	1.7%	290	0.92	3.3K
$305.00	Sep 18	59.75	60.80	$60.28	1.7%	29	0.93	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 18	11.95	12.10	$12.02	1.2%	1.1K	0.40	1.4K
$360.00	Sep 18	14.20	14.40	$14.30	1.4%	5.4K	0.45	8.0K
$360.00	Oct 2	17.95	18.25	$18.10	1.7%	148	0.45	57
$370.00	Sep 18	19.45	19.80	$19.63	1.8%	617	0.54	5.2K
$365.00	Sep 18	16.65	16.95	$16.80	1.8%	1.3K	0.50	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.43, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Aug 24	0.26	0.28	$0.27	7.4%	2.9K	0.05	328
$387.50	Aug 24	0.16	0.18	$0.17	11.8%	1.9K	0.03	595
$380.00	Aug 24	0.37	0.39	$0.38	5.3%	13.0K	0.07	1.6K
$385.00	Aug 24	0.21	0.22	$0.22	4.5%	8.3K	0.04	443
$390.00	Aug 24	0.13	0.15	$0.14	14.3%	4.6K	0.03	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 24	0.15	0.17	$0.16	12.5%	3.6K	0.04	1.2K
$345.00	Aug 24	0.22	0.24	$0.23	8.7%	7.7K	0.05	744
$347.50	Aug 24	0.33	0.36	$0.35	8.6%	9.7K	0.07	335
$340.00	Aug 24	0.12	0.13	$0.13	7.7%	10.1K	0.03	1.4K
$350.00	Aug 24	0.51	0.54	$0.53	5.7%	25.4K	0.10	214

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 390 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$292.50	Aug 21	66.40	74.25	$70.33	11.2%	38	1.00	42
$295.00	Aug 21	64.80	71.35	$68.07	9.6%	62	1.00	152
$297.50	Aug 21	61.70	68.65	$65.18	10.7%	77	1.00	185
$300.00	Aug 21	60.80	64.30	$62.55	5.6%	240	1.00	2.0K
$302.50	Aug 21	59.40	61.95	$60.68	4.2%	61	1.00	393

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 28	53.80	59.80	$56.80	10.6%	3	1.00	4
$410.00	Aug 21	45.50	48.95	$47.23	7.3%	25	1.00	505
$415.00	Aug 21	49.05	57.00	$53.03	15.0%	--	1.00	73
$420.00	Aug 21	53.25	61.10	$57.18	13.7%	4	1.00	886
$425.00	Aug 21	58.25	66.20	$62.23	12.8%	--	1.00	39

Most actively traded options today. High liquidity = easy entry/exit. 867 active (total vol 4.4M, top 461.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Aug 21	0.02	0.03	$0.03	33.3%	461.7K	0.05	10.0K
$360.00	Aug 21	2.52	2.95	$2.74	15.7%	333.1K	1.00	25.2K
$367.50	Aug 21	0.00	0.01	$0.01	100.0%	223.5K	0.01	4.2K
$362.50	Aug 21	0.30	0.79	$0.55	89.1%	199.4K	0.63	5.0K
$370.00	Aug 21	0.00	0.01	$0.01	100.0%	174.1K	0.01	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 21	0.00	0.01	$0.01	100.0%	230.9K	0.01	6.2K
$362.50	Aug 21	0.22	0.29	$0.26	26.9%	211.0K	0.38	204
$355.00	Aug 21	0.00	0.01	$0.01	100.0%	143.8K	0.01	2.4K
$357.50	Aug 21	0.00	0.01	$0.01	100.0%	125.3K	0.01	329
$350.00	Aug 21	0.00	0.01	$0.01	100.0%	102.4K	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. -- 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. 373 found (best R:R 3.31, avg 5.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$312.50	$315.00	Aug 21	$1.20	$1.30	$1.20	100%	1.08	$313.70
$342.50	$345.00	Aug 21	$1.50	$1.00	$1.50	100%	0.67	$344.00
$312.50	$315.00	Aug 24	$1.55	$0.95	$1.55	100%	0.61	$314.05
$335.00	$337.50	Sep 2	$1.50	$1.00	$1.50	86%	0.67	$336.50
$352.50	$355.00	Aug 24	$1.57	$0.93	$1.57	85%	0.59	$354.07

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$387.50	Aug 21	$0.58	$1.92	$0.58	100%	3.31	$389.42
$377.50	$375.00	Aug 26	$1.35	$1.15	$1.35	79%	0.85	$376.15
$385.00	$380.00	Sep 11	$2.90	$2.10	$2.90	71%	0.72	$382.10
$377.50	$375.00	Aug 31	$1.29	$1.21	$1.29	71%	0.94	$376.21
$385.00	$380.00	Sep 25	$2.72	$2.28	$2.72	65%	0.84	$382.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 0.92, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$372.50	Sep 2	$1.23	$1.23	$1.27	59%	0.97	$371.23
$400.00	$402.50	Sep 2	$0.41	$0.41	$2.09	88%	0.20	$400.41
$400.00	$402.50	Sep 4	$0.34	$0.34	$2.16	86%	0.16	$400.34
$412.50	$415.00	Aug 31	$0.13	$0.13	$2.37	95%	0.05	$412.63
$392.50	$395.00	Sep 2	$0.40	$0.40	$2.10	83%	0.19	$392.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$355.00	Oct 2	$2.40	$2.40	$2.60	55%	0.92	$357.60
$355.00	$350.00	Sep 25	$2.10	$2.10	$2.90	60%	0.72	$352.90
$350.00	$345.00	Oct 2	$1.92	$1.92	$3.08	63%	0.62	$348.08
$330.00	$325.00	Oct 2	$1.20	$1.20	$3.80	77%	0.32	$328.80
$355.00	$350.00	Oct 2	$2.10	$2.10	$2.90	59%	0.72	$352.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.69, cheapest $3.62)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Aug 21	Aug 24	$3.75	35.0%	30.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$362.50	Aug 21	Aug 24	$3.62	35.0%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 0.22% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$362.50	Aug 21	$0.55	$0.26	$0.81	$361.69	$363.31	0.22%
$365.00	Aug 21	$0.03	$2.21	$2.24	$362.76	$367.24	0.62%
$360.00	Aug 21	$2.74	$0.01	$2.75	$357.25	$362.75	0.76%
$367.50	Aug 21	$0.01	$4.08	$4.09	$363.41	$371.59	1.13%
$357.50	Aug 21	$5.53	$0.01	$5.54	$351.96	$363.04	1.53%
$370.00	Aug 21	$0.01	$7.08	$7.09	$362.91	$377.09	1.95%
$362.50	Aug 24	$4.30	$3.88	$8.18	$354.32	$370.68	2.25%
$355.00	Aug 21	$8.18	$0.01	$8.19	$346.81	$363.19	2.26%
$360.00	Aug 24	$5.55	$2.79	$8.34	$351.66	$368.34	2.30%
$365.00	Aug 24	$3.13	$5.28	$8.41	$356.59	$373.41	2.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.44% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$375.00	$352.50	Aug 24	$0.76	$0.82	$1.58	$350.92	$376.58
$372.50	$352.50	Aug 24	$1.10	$0.82	$1.92	$350.58	$374.42
$375.00	$355.00	Aug 24	$0.76	$1.25	$2.01	$352.99	$377.01
$372.50	$355.00	Aug 24	$1.10	$1.25	$2.35	$352.65	$374.85
$370.00	$352.50	Aug 24	$1.57	$0.82	$2.39	$350.11	$372.39
$370.00	$355.00	Aug 24	$1.57	$1.25	$2.82	$352.18	$372.82
$375.00	$357.50	Aug 24	$0.76	$1.91	$2.67	$354.83	$377.67
$372.50	$357.50	Aug 24	$1.10	$1.91	$3.01	$354.49	$375.51
$370.00	$357.50	Aug 24	$1.57	$1.91	$3.48	$354.02	$373.48
$367.50	$352.50	Aug 24	$2.21	$0.82	$3.03	$349.47	$370.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 574 found (best R:R 0.77, avg credit $1.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/342	385/388	Sep 2	$1.09	$1.41	56%	0.77	$341.41	$386.09
340/342	378/380	Sep 2	$1.27	$1.23	48%	1.03	$341.23	$378.77
348/350	375/378	Aug 31	$1.45	$1.05	40%	1.38	$348.55	$376.45
330/332	385/388	Sep 2	$0.84	$1.66	65%	0.51	$331.66	$385.84
332/335	375/378	Aug 31	$1.02	$1.48	57%	0.69	$333.98	$376.02
305/308	380/382	Sep 4	$0.80	$1.70	66%	0.47	$306.70	$380.80
305/308	385/388	Sep 4	$0.67	$1.83	71%	0.37	$306.83	$385.67
330/332	378/380	Sep 2	$1.02	$1.48	57%	0.69	$331.48	$378.52
335/338	375/378	Aug 31	$1.06	$1.44	55%	0.74	$336.44	$376.06
340/342	380/382	Sep 2	$1.16	$1.34	51%	0.87	$341.34	$381.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 417 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Aug 21	$0.50	$2.00	62%	4.00
$360.00	$362.50	$365.00	Aug 21	$1.67	$0.83	95%	0.50
$360.00	$362.50	$365.00	Aug 24	$0.08	$2.42	19%	30.25
$365.00	$370.00	$375.00	Sep 11	$0.14	$4.86	11%	34.71
$340.00	$345.00	$350.00	Sep 25	$0.08	$4.92	8%	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$362.50	$365.00	Aug 21	$1.70	$0.80	94%	0.47
$357.50	$360.00	$362.50	Aug 21	$0.25	$2.25	37%	9.00
$360.00	$365.00	$370.00	Sep 25	$0.06	$4.94	8%	82.33
$350.00	$355.00	$360.00	Sep 25	$0.09	$4.91	9%	54.56
$365.00	$370.00	$375.00	Sep 11	$0.17	$4.83	11%	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. 370 found (best net $-17.88, 363 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$367.50	$370.00	1:2	Aug 21	-$0.01	$2.49
$370.00	$372.50	1:2	Aug 21	-$0.01	$2.49
$372.50	$375.00	1:2	Aug 21	-$0.01	$2.49
$375.00	$377.50	1:2	Aug 21	-$0.01	$2.49
$377.50	$380.00	1:2	Aug 21	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$402.50	1:2	Aug 24	-$17.88	$4.62
$367.50	$365.00	1:2	Aug 21	-$0.34	$2.16
$370.00	$367.50	1:2	Aug 21	-$1.08	$1.42
$352.50	$350.00	1:2	Aug 24	-$0.24	$2.26
$347.50	$345.00	1:2	Aug 24	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 4.89%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Oct 2	$17.75	0.48	2.0%	4.89%	6.86%	277	183
$365.00	Oct 2	$19.95	0.52	0.6%	5.50%	6.09%	337	129
$375.00	Oct 2	$15.55	0.44	3.4%	4.29%	7.63%	107	110
$380.00	Oct 2	$13.75	0.41	4.7%	3.79%	8.51%	332	295
$385.00	Oct 2	$12.25	0.37	6.1%	3.38%	9.48%	150	191
$390.00	Oct 2	$10.60	0.34	7.5%	2.92%	10.40%	129	187
$395.00	Oct 2	$9.50	0.31	8.9%	2.62%	11.48%	119	188
$370.00	Sep 25	$15.45	0.47	2.0%	4.26%	6.23%	486	715
$400.00	Oct 2	$8.35	0.28	10.2%	2.30%	12.54%	363	371
$365.00	Sep 25	$17.65	0.51	0.6%	4.86%	5.45%	975	302

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 3,014,677

Total Puts 1,758,875

Put/Call Ratio 0.58

Net Difference 1,255,802

Prior's Put/Call Breakdown

Total Calls 903,967

Total Puts 863,787

Put/Call Ratio 0.96

Net Difference 40,180

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