TSLA - Options Database

TSLA

TESLA INC

$343.94 -1.80%

(8/26 11:00) ◀

Wednesday, August 26, 2026 (12:00pm)

▶ (8/26 13:01)

◀ 8/26 12:01 ▶

Option Volume

Detail

ℹ

Current (08/26 12:00pm) 1,515,261

Calls: 826,592 (55%)

Puts: 688,669 (45%)

Prior (08/25) 1,019,220

Calls: 664,389 (65%)

Puts: 354,831 (35%)

Current vs Prior +48.67%

Calls: +24.41% (Calls)

Puts: +94.08% (Puts)

Prior 7-Day Total 17,548,901

Calls: 10,330,873 (59%)

Puts: 7,218,028 (41%)

Prior 7-Day Average 2,506,985

Calls: 1,475,839 (59%)

Puts: 1,031,146 (41%)

Current vs Prior 7-Day Avg -39.56%

Calls: -43.99%

Puts: -33.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 12:00pm) $421.34M

Calls: $203.76M (48%)

Puts: $217.57M (52%)

Prior (08/25) $501.67M

Calls: $351.68M (70%)

Puts: $149.98M (30%)

Current vs Prior -16.01%

Calls: -42.06%

Puts: +45.06%

Prior 7-Day Total $7.93B

Calls: $4.73B (60%)

Puts: $3.20B (40%)

Prior 7-Day Average $1.13B

Calls: $675.84M (60%)

Puts: $456.98M (40%)

Current vs Prior 7-Day Avg -62.81%

Calls: -69.85%

Puts: -52.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/26 12:00pm) 0.83

Prior (08/25) 0.53

Current vs Prior +56.00%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +13.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/26 12:00pm) 5,694,774

Calls: 3,253,636 (57%)

Puts: 2,441,138 (43%)

Prior (08/25) 5,546,050

Calls: 3,165,703 (57%)

Puts: 2,380,347 (43%)

Current vs Prior +2.68%

Prior 7-Day Total 40,388,921

Calls: 23,134,373 (57%)

Puts: 17,254,548 (43%)

Prior 7-Day Average 5,769,845

Calls: 3,304,910 (57%)

Puts: 2,464,935 (43%)

Current vs Prior 7-Day Avg -1.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/26) | Next (08/28)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 1.28% | 3.22%3.22% | 5.65%8.43% | 13.01%

Prior 2.20% | 3.64%3.64% | 5.91%8.64% | 13.23%

Current vs Prior -41.68% | -11.50%-11.50% | -4.46%-2.44% | -1.64%

Prior 7-Day Avg 2.34% | 3.63%3.09% | 5.70%3.48% | 10.92%

Current vs 7-Day Avg -45.27% | -11.26%+4.37% | -0.98%+141.96% | +19.15%

Prior 7-Day Eod 2.20% | 3.64%3.64% | 5.91%8.64% | 13.23%

Current vs 7-Day Eod -41.68% | -11.50%-11.50% | -4.46%-2.44% | -1.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.60% | 1.34%

Calls: 1.29% | 1.75%

Puts: 1.91% | 0.93%

Prior 2.67% | 2.30%

Calls: 3.08% | 1.69%

Puts: 2.25% | 2.92%

Current vs Prior -40.07% | -41.74%

Prior 7-Day Avg 4.44% | 2.49%

Calls: 4.75% | 2.31%

Puts: 4.12% | 2.66%

Current vs 7-Day Avg -63.93% | -46.12%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 56% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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
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 612 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Aug 28	1.95	1.96	$1.96	0.5%	8.5K	0.27	4.1K
$350.00	Aug 28	2.60	2.62	$2.61	0.8%	22.9K	0.33	6.9K
$335.00	Sep 18	19.15	19.30	$19.23	0.8%	201	0.63	2.5K
$347.50	Sep 18	12.60	12.70	$12.65	0.8%	290	0.49	73
$350.00	Sep 18	11.55	11.65	$11.60	0.9%	1.8K	0.46	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 18	13.85	13.95	$13.90	0.7%	588	0.49	3.3K
$345.00	Aug 31	6.45	6.50	$6.48	0.8%	2.5K	0.51	587
$350.00	Sep 18	16.60	16.75	$16.68	0.9%	1.6K	0.54	11.4K
$345.00	Aug 28	5.35	5.40	$5.38	0.9%	16.8K	0.52	3.6K
$352.50	Sep 11	15.90	16.05	$15.98	0.9%	29	0.59	210

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.39, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Aug 26	0.05	0.06	$0.06	16.7%	78.0K	0.04	5.8K
$350.00	Aug 26	0.13	0.14	$0.14	7.1%	119.9K	0.08	3.6K
$347.50	Aug 26	0.38	0.39	$0.39	2.6%	86.4K	0.20	715
$367.50	Aug 28	0.31	0.32	$0.32	3.1%	2.0K	0.06	5.8K
$372.50	Aug 28	0.18	0.20	$0.19	10.5%	1.5K	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$337.50	Aug 26	0.08	0.09	$0.09	11.1%	31.4K	0.04	2.0K
$340.00	Aug 26	0.29	0.30	$0.30	3.3%	107.7K	0.13	4.2K
$342.50	Aug 26	0.87	0.88	$0.88	1.1%	129.1K	0.32	3.0K
$317.50	Aug 28	0.15	0.16	$0.16	6.3%	143	0.03	1.2K
$322.50	Aug 28	0.27	0.29	$0.28	7.1%	453	0.05	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 26	62.60	65.55	$64.08	4.6%	7	1.00	32
$285.00	Aug 26	57.60	60.60	$59.10	5.1%	9	1.00	11
$290.00	Aug 26	53.15	55.60	$54.38	4.5%	14	1.00	42
$295.00	Aug 26	47.75	50.60	$49.18	5.8%	28	1.00	6
$300.00	Aug 26	43.40	45.10	$44.25	3.8%	32	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Aug 26	11.00	11.20	$11.10	1.8%	2.7K	1.00	2.6K
$357.50	Aug 26	13.40	13.75	$13.58	2.6%	699	1.00	1.2K
$360.00	Aug 26	15.15	16.50	$15.83	8.5%	391	1.00	1.6K
$362.50	Aug 26	17.60	19.45	$18.52	10.0%	86	1.00	661
$365.00	Aug 26	19.90	21.90	$20.90	9.6%	65	1.00	552

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 1.5M, top 129.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 26	0.13	0.14	$0.14	7.1%	119.9K	0.08	3.6K
$345.00	Aug 26	1.03	1.05	$1.04	1.9%	95.6K	0.41	1.3K
$347.50	Aug 26	0.38	0.39	$0.39	2.6%	86.4K	0.20	715
$352.50	Aug 26	0.05	0.06	$0.06	16.7%	78.0K	0.04	5.8K
$355.00	Aug 26	0.03	0.04	$0.04	25.0%	58.8K	0.02	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Aug 26	0.87	0.88	$0.88	1.1%	129.1K	0.32	3.0K
$345.00	Aug 26	2.07	2.11	$2.09	1.9%	123.6K	0.59	3.5K
$340.00	Aug 26	0.29	0.30	$0.30	3.3%	107.7K	0.13	4.2K
$347.50	Aug 26	3.90	4.00	$3.95	2.5%	42.1K	0.81	2.5K
$337.50	Aug 26	0.08	0.09	$0.09	11.1%	31.4K	0.04	2.0K

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 24.9%, max 25.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Aug 26	Sep 18	49.1%	39.0%	25.8%	16.6K	623
$345.00	Aug 26	Oct 2	49.5%	39.5%	25.3%	95.8K	1.4K
$347.50	Aug 26	Sep 18	50.8%	41.1%	23.7%	86.7K	788

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$342.50	Aug 26	Sep 18	49.1%	39.0%	25.8%	129.6K	3.1K
$345.00	Aug 26	Oct 2	49.5%	39.5%	25.3%	123.7K	3.8K
$347.50	Aug 26	Sep 18	50.8%	41.1%	23.7%	42.3K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 1.98, avg 6.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$325.00	Sep 9	$1.68	$3.32	$1.68	84%	1.98	$321.68
$320.00	$325.00	Oct 2	$3.19	$1.81	$3.19	74%	0.57	$323.19
$325.00	$327.50	Sep 4	$1.63	$0.87	$1.63	82%	0.53	$326.63
$325.00	$330.00	Oct 2	$3.10	$1.90	$3.10	70%	0.61	$328.10
$355.00	$360.00	Oct 2	$1.80	$3.20	$1.80	44%	1.78	$356.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$357.50	$355.00	Sep 9	$1.17	$1.33	$1.17	67%	1.14	$356.33
$350.00	$347.50	Sep 9	$1.00	$1.50	$1.00	57%	1.50	$349.00
$362.50	$360.00	Sep 4	$1.62	$0.88	$1.62	76%	0.54	$360.88
$352.50	$350.00	Sep 2	$1.45	$1.05	$1.45	65%	0.72	$351.05
$362.50	$360.00	Sep 11	$1.63	$0.87	$1.63	71%	0.53	$360.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 0.82, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$347.50	Aug 26	$0.65	$0.65	$1.85	59%	0.35	$345.65
$347.50	$350.00	Aug 26	$0.25	$0.25	$2.25	80%	0.11	$347.75
$357.50	$360.00	Sep 9	$0.75	$0.75	$1.75	67%	0.43	$358.25
$365.00	$367.50	Aug 28	$0.11	$0.11	$2.39	93%	0.05	$365.11
$352.50	$355.00	Aug 28	$0.52	$0.52	$1.98	74%	0.26	$353.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Oct 2	$2.25	$2.25	$2.75	57%	0.82	$337.75
$325.00	$320.00	Oct 2	$1.57	$1.57	$3.43	70%	0.46	$323.43
$330.00	$325.00	Oct 2	$1.78	$1.78	$3.22	66%	0.55	$328.22
$335.00	$330.00	Oct 2	$2.00	$2.00	$3.00	61%	0.67	$333.00
$340.00	$335.00	Sep 25	$2.20	$2.20	$2.80	57%	0.79	$337.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.33, cheapest $3.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Aug 26	Aug 28	$3.38	49.1%	45.4%
$345.00	Aug 26	Aug 28	$3.41	49.5%	46.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$342.50	Aug 26	Aug 28	$3.22	49.1%	45.4%
$345.00	Aug 26	Aug 28	$3.29	49.5%	46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 0.91% of stock, avg 7.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$345.00	Aug 26	$1.04	$2.09	$3.13	$341.87	$348.13	0.91%
$342.50	Aug 26	$2.32	$0.88	$3.20	$339.30	$345.70	0.93%
$347.50	Aug 26	$0.39	$3.95	$4.34	$343.16	$351.84	1.26%
$340.00	Aug 26	$4.25	$0.30	$4.55	$335.45	$344.55	1.32%
$350.00	Aug 26	$0.14	$6.25	$6.39	$343.61	$356.39	1.86%
$337.50	Aug 26	$6.55	$0.09	$6.64	$330.86	$344.14	1.93%
$352.50	Aug 26	$0.06	$8.65	$8.71	$343.79	$361.21	2.53%
$335.00	Aug 26	$9.00	$0.03	$9.03	$325.97	$344.03	2.63%
$342.50	Aug 28	$5.70	$4.10	$9.80	$332.70	$352.30	2.85%
$345.00	Aug 28	$4.45	$5.38	$9.83	$335.17	$354.83	2.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.13% of stock, avg 4.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$340.00	Aug 26	$0.14	$0.30	$0.44	$339.56	$350.44
$347.50	$340.00	Aug 26	$0.39	$0.30	$0.69	$339.31	$348.19
$350.00	$342.50	Aug 26	$0.14	$0.88	$1.02	$341.48	$351.02
$347.50	$342.50	Aug 26	$0.39	$0.88	$1.27	$341.23	$348.77
$345.00	$340.00	Aug 26	$1.04	$0.30	$1.34	$338.66	$346.34
$345.00	$342.50	Aug 26	$1.04	$0.88	$1.92	$340.58	$346.92
$355.00	$332.50	Aug 28	$1.44	$1.14	$2.58	$329.92	$357.58
$355.00	$335.00	Aug 28	$1.44	$1.61	$3.05	$331.95	$358.05
$352.50	$332.50	Aug 28	$1.96	$1.14	$3.10	$329.40	$355.60
$352.50	$335.00	Aug 28	$1.96	$1.61	$3.57	$331.43	$356.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 465 found (best R:R 0.95, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
320/322	358/360	Sep 9	$1.22	$1.28	49%	0.95	$321.28	$358.72
315/318	358/360	Sep 9	$1.09	$1.41	53%	0.77	$316.41	$358.59
325/328	358/360	Sep 9	$1.33	$1.17	43%	1.14	$326.17	$358.83
322/325	358/360	Sep 9	$1.26	$1.24	46%	1.02	$323.74	$358.76
320/322	368/370	Sep 9	$0.90	$1.60	60%	0.56	$321.60	$368.40
328/330	368/370	Sep 4	$0.96	$1.54	57%	0.62	$329.04	$368.46
322/325	365/368	Aug 28	$0.22	$2.28	86%	0.10	$324.78	$365.22
330/332	368/370	Sep 4	$1.05	$1.45	53%	0.72	$331.45	$368.55
325/328	365/368	Aug 28	$0.28	$2.22	84%	0.13	$327.22	$365.28
325/328	368/370	Sep 4	$0.87	$1.63	60%	0.53	$326.63	$368.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 371 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$320.00	$325.00	$330.00	Sep 25	$0.08	$4.92	9%	61.50
$325.00	$330.00	$335.00	Oct 2	$0.10	$4.90	9%	49.00
$342.50	$345.00	$347.50	Aug 26	$0.63	$1.87	48%	2.97
$320.00	$325.00	$330.00	Sep 18	$0.13	$4.87	10%	37.46
$320.00	$325.00	$330.00	Oct 2	$0.09	$4.91	8%	54.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$360.00	$365.00	Sep 25	$0.08	$4.92	9%	61.50
$365.00	$370.00	$375.00	Sep 11	$0.07	$4.93	8%	70.43
$340.00	$345.00	$350.00	Oct 2	$0.10	$4.90	9%	49.00
$342.50	$345.00	$347.50	Aug 26	$0.65	$1.85	48%	2.85
$347.50	$350.00	$352.50	Aug 26	$0.10	$2.40	15%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 316 found (best net $-10.51, 308 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$305.00	$320.00	1:2	Sep 9	-$10.51	$4.49
$295.00	$312.50	1:2	Aug 31	-$14.42	$3.08
$340.00	$342.50	1:2	Aug 26	-$0.39	$2.11
$337.50	$340.00	1:2	Aug 26	-$1.95	$0.55
$352.50	$355.00	1:2	Aug 26	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$345.00	1:2	Aug 26	-$0.23	$2.27
$350.00	$347.50	1:2	Aug 26	-$1.65	$0.85
$290.00	$280.00	1:2	Sep 2	-$0.07	$9.93
$335.00	$332.50	1:2	Aug 26	-$0.01	$2.49
$315.00	$312.50	1:2	Aug 26	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 4.58%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$350.00	Oct 2	$15.75	0.48	1.8%	4.58%	6.34%	116	537
$355.00	Oct 2	$13.70	0.44	3.2%	3.98%	7.20%	163	304
$345.00	Oct 2	$18.00	0.52	0.3%	5.23%	5.54%	208	113
$360.00	Oct 2	$11.90	0.40	4.7%	3.46%	8.13%	69	331
$365.00	Oct 2	$10.30	0.36	6.1%	2.99%	9.12%	17	241
$370.00	Oct 2	$8.90	0.32	7.6%	2.59%	10.16%	77	255
$375.00	Oct 2	$7.65	0.29	9.0%	2.22%	11.25%	36	164
$350.00	Sep 25	$13.60	0.47	1.8%	3.95%	5.72%	474	843
$345.00	Sep 25	$15.85	0.52	0.3%	4.61%	4.92%	405	458
$355.00	Sep 25	$11.60	0.42	3.2%	3.37%	6.59%	719	501

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 826,592

Total Puts 688,669

Put/Call Ratio 0.83

Net Difference 137,923

Prior's Put/Call Breakdown

Total Calls 664,389

Total Puts 354,831

Put/Call Ratio 0.53

Net Difference 309,558

Prior 7-Day Put/Call Summary

Total Calls 10,330,873

Total Puts 7,218,028

Average Put/Call Ratio 0.74

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