TSLA - Options Database

TSLA

TESLA INC

$346.68 -1.02%

(8/26 14:01) ◀

Wednesday, August 26, 2026 (3:00pm)

▶ (8/26 15:15)

◀ 8/26 15:01 ▶

Option Volume

Detail

ℹ

Current (08/26 3:00pm) 2,381,408

Calls: 1,340,628 (56%)

Puts: 1,040,780 (44%)

Prior (08/25) 1,709,582

Calls: 1,080,366 (63%)

Puts: 629,216 (37%)

Current vs Prior +39.30%

Calls: +24.09% (Calls)

Puts: +65.41% (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 -5.01%

Calls: -9.16%

Puts: +0.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 3:00pm) $621.66M

Calls: $400.39M (64%)

Puts: $221.27M (36%)

Prior (08/25) $795.44M

Calls: $517.71M (65%)

Puts: $277.73M (35%)

Current vs Prior -21.85%

Calls: -22.66%

Puts: -20.33%

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 -45.12%

Calls: -40.76%

Puts: -51.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 3:00pm) 0.78

Prior (08/25) 0.58

Current vs Prior +33.30%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +5.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/26 3:00pm) 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 0.91% | 3.15%3.15% | 5.65%8.43% | 12.92%

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

Current vs Prior -58.54% | -13.39%-13.39% | -4.39%-2.38% | -2.31%

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

Current vs 7-Day Avg -61.09% | -13.15%+2.15% | -0.90%+142.12% | +18.34%

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

Current vs 7-Day Eod -58.54% | -13.39%-13.39% | -4.39%-2.38% | -2.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.12% | 2.26%

Calls: 2.03% | 2.57%

Puts: 4.20% | 1.96%

Prior 2.67% | 2.30%

Calls: 3.08% | 1.69%

Puts: 2.25% | 2.92%

Current vs Prior +16.85% | -1.74%

Prior 7-Day Avg 4.44% | 2.49%

Calls: 4.75% | 2.31%

Puts: 4.12% | 2.66%

Current vs 7-Day Avg -29.66% | -9.13%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($400.39M). P/C ratio rising 33% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	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 634 of results (avg 3.1%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 18	15.30	15.40	$15.35	0.7%	1.7K	0.54	3.2K
$350.00	Sep 18	12.90	13.00	$12.95	0.8%	2.6K	0.49	5.9K
$355.00	Sep 25	12.90	13.00	$12.95	0.8%	801	0.45	501
$340.00	Sep 18	18.00	18.15	$18.08	0.8%	739	0.60	4.3K
$342.50	Sep 18	16.60	16.75	$16.68	0.9%	249	0.57	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 4	17.20	17.30	$17.25	0.6%	301	0.69	627
$345.00	Sep 18	12.55	12.65	$12.60	0.8%	895	0.46	3.3K
$365.00	Sep 18	24.70	24.90	$24.80	0.8%	85	0.67	2.7K
$395.00	Aug 26	48.05	48.45	$48.25	0.8%	6	1.00	--
$347.50	Sep 11	11.55	11.65	$11.60	0.9%	168	0.49	134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.37, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Aug 26	0.07	0.08	$0.08	12.5%	188.9K	0.07	3.6K
$347.50	Aug 26	0.45	0.47	$0.46	4.3%	208.6K	0.36	715
$375.00	Aug 28	0.19	0.20	$0.20	5.0%	5.3K	0.03	8.3K
$377.50	Aug 28	0.15	0.17	$0.16	12.5%	581	0.03	9.1K
$380.00	Aug 28	0.12	0.13	$0.13	7.7%	4.4K	0.02	23.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 26	0.20	0.21	$0.21	4.8%	227.6K	0.18	3.5K
$322.50	Aug 28	0.17	0.19	$0.18	11.1%	597	0.03	1.3K
$317.50	Aug 28	0.10	0.12	$0.11	18.2%	315	0.02	1.2K
$325.00	Aug 28	0.24	0.25	$0.25	4.0%	2.3K	0.04	3.0K
$327.50	Aug 28	0.33	0.35	$0.34	5.9%	2.4K	0.06	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 31	65.65	67.90	$66.78	3.4%	--	1.00	11
$285.00	Aug 31	60.65	62.90	$61.78	3.6%	--	1.00	21
$290.00	Aug 31	55.70	57.90	$56.80	3.9%	--	1.00	17
$295.00	Aug 31	50.70	52.90	$51.80	4.2%	--	1.00	11
$307.50	Aug 31	38.35	40.20	$39.28	4.7%	2	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$352.50	Aug 26	5.55	5.85	$5.70	5.3%	4.5K	1.00	2.7K
$355.00	Aug 26	8.05	8.45	$8.25	4.8%	3.1K	1.00	2.6K
$357.50	Aug 26	10.55	10.85	$10.70	2.8%	794	1.00	1.2K
$360.00	Aug 26	13.00	13.45	$13.23	3.4%	420	1.00	1.6K
$362.50	Aug 26	15.55	15.95	$15.75	2.5%	98	1.00	661

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 2.3M, top 227.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Aug 26	0.45	0.47	$0.46	4.3%	208.6K	0.36	715
$345.00	Aug 26	1.95	1.99	$1.97	2.0%	201.6K	0.81	1.3K
$350.00	Aug 26	0.07	0.08	$0.08	12.5%	188.9K	0.07	3.6K
$352.50	Aug 26	0.01	0.02	$0.02	50.0%	93.7K	0.02	5.8K
$355.00	Aug 26	0.00	0.01	$0.01	100.0%	65.9K	0.01	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Aug 26	0.20	0.21	$0.21	4.8%	227.6K	0.18	3.5K
$342.50	Aug 26	0.03	0.04	$0.04	25.0%	208.9K	0.04	3.0K
$340.00	Aug 26	0.01	0.02	$0.02	50.0%	144.7K	0.01	4.2K
$347.50	Aug 26	1.17	1.22	$1.19	4.2%	61.2K	0.63	2.5K
$335.00	Aug 26	0.00	0.01	$0.01	100.0%	39.0K	0.00	3.6K

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 24.7%, max 27.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Aug 26	Oct 2	49.5%	39.2%	26.4%	201.8K	1.4K
$347.50	Aug 26	Sep 18	48.1%	39.0%	23.2%	208.9K	788

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$345.00	Aug 26	Oct 2	50.0%	39.2%	27.7%	227.7K	3.8K
$347.50	Aug 26	Sep 18	47.4%	39.0%	21.4%	61.6K	3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 0.52, avg 6.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$342.50	Sep 9	$1.12	$1.38	$1.12	62%	1.23	$341.12
$335.00	$340.00	Sep 25	$2.77	$2.23	$2.77	64%	0.81	$337.77
$345.00	$350.00	Oct 2	$2.30	$2.70	$2.30	54%	1.17	$347.30
$350.00	$355.00	Oct 2	$2.08	$2.92	$2.08	50%	1.40	$352.08
$355.00	$360.00	Oct 2	$1.92	$3.08	$1.92	46%	1.60	$356.92

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$362.50	Aug 28	$1.65	$0.85	$1.65	90%	0.52	$363.35
$357.50	$355.00	Sep 2	$1.55	$0.95	$1.55	69%	0.61	$355.95
$300.00	$295.00	Sep 9	$0.13	$4.87	$0.13	4%	37.46	$299.87
$305.00	$300.00	Sep 9	$0.19	$4.81	$0.19	6%	25.32	$304.81
$295.00	$290.00	Sep 11	$0.13	$4.87	$0.13	4%	37.46	$294.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 0.74, avg 0.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$347.50	$350.00	Aug 26	$0.38	$0.38	$2.12	64%	0.18	$347.88
$367.50	$370.00	Aug 28	$0.11	$0.11	$2.39	93%	0.05	$367.61
$360.00	$362.50	Aug 28	$0.29	$0.29	$2.21	84%	0.13	$360.29
$362.50	$365.00	Aug 28	$0.21	$0.21	$2.29	87%	0.09	$362.71
$365.00	$367.50	Aug 28	$0.15	$0.15	$2.35	90%	0.06	$365.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$335.00	Oct 2	$2.12	$2.12	$2.88	59%	0.74	$337.88
$345.00	$340.00	Oct 2	$2.35	$2.35	$2.65	54%	0.89	$342.65
$335.00	$330.00	Oct 2	$1.88	$1.88	$3.12	63%	0.60	$333.12
$340.00	$335.00	Sep 25	$2.06	$2.06	$2.94	59%	0.70	$337.94
$345.00	$340.00	Sep 25	$2.32	$2.32	$2.68	54%	0.87	$342.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.00, cheapest $4.09)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Aug 26	Aug 28	$4.09	48.1%	46.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$347.50	Aug 26	Aug 28	$3.91	47.4%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.48% of stock, avg 7.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$347.50	Aug 26	$0.46	$1.19	$1.65	$345.85	$349.15	0.48%
$345.00	Aug 26	$1.97	$0.21	$2.18	$342.82	$347.18	0.63%
$350.00	Aug 26	$0.08	$3.28	$3.36	$346.64	$353.36	0.97%
$342.50	Aug 26	$4.33	$0.04	$4.37	$338.13	$346.87	1.26%
$352.50	Aug 26	$0.02	$5.70	$5.72	$346.78	$358.22	1.65%
$340.00	Aug 26	$6.75	$0.02	$6.77	$333.23	$346.77	1.95%
$355.00	Aug 26	$0.01	$8.25	$8.26	$346.74	$363.26	2.38%
$337.50	Aug 26	$9.25	$0.01	$9.26	$328.24	$346.76	2.67%
$347.50	Aug 28	$4.55	$5.10	$9.65	$337.85	$357.15	2.78%
$345.00	Aug 28	$5.83	$3.88	$9.71	$335.29	$354.71	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.08% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$350.00	$345.00	Aug 26	$0.08	$0.21	$0.29	$344.71	$350.29
$347.50	$345.00	Aug 26	$0.46	$0.21	$0.67	$344.33	$348.17
$357.50	$335.00	Aug 28	$1.48	$1.02	$2.50	$332.50	$360.00
$357.50	$337.50	Aug 28	$1.48	$1.47	$2.95	$334.55	$360.45
$355.00	$335.00	Aug 28	$1.99	$1.02	$3.01	$331.99	$358.01
$355.00	$337.50	Aug 28	$1.99	$1.47	$3.46	$334.04	$358.46
$357.50	$340.00	Aug 28	$1.48	$2.08	$3.56	$336.44	$361.06
$355.00	$340.00	Aug 28	$1.99	$2.08	$4.07	$335.93	$359.07
$357.50	$335.00	Aug 31	$2.37	$1.78	$4.15	$330.85	$361.65
$352.50	$335.00	Aug 28	$2.66	$1.02	$3.68	$331.32	$356.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 0.79, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
338/340	370/372	Sep 2	$1.10	$1.40	51%	0.79	$338.90	$371.10
328/330	368/370	Aug 28	$0.26	$2.24	84%	0.12	$329.74	$367.76
338/340	370/372	Aug 31	$0.89	$1.61	59%	0.55	$339.11	$370.89
338/340	368/370	Sep 2	$1.16	$1.34	48%	0.87	$338.84	$368.66
332/335	370/372	Sep 2	$0.86	$1.64	60%	0.52	$334.14	$370.86
325/328	370/372	Aug 31	$0.34	$2.16	81%	0.16	$327.16	$370.34
332/335	368/370	Sep 2	$0.92	$1.58	58%	0.58	$334.08	$368.42
308/310	360/362	Sep 4	$0.76	$1.74	64%	0.44	$309.24	$360.76
308/310	370/372	Sep 4	$0.46	$2.04	76%	0.23	$309.54	$370.46
315/318	365/368	Sep 9	$0.84	$1.66	61%	0.51	$316.66	$365.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 376 found (best R:R 1.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$347.50	$350.00	Aug 26	$1.13	$1.37	75%	1.21
$335.00	$340.00	$345.00	Sep 25	$0.07	$4.93	10%	70.43
$347.50	$350.00	$352.50	Aug 26	$0.32	$2.18	35%	6.81
$340.00	$342.50	$345.00	Aug 26	$0.06	$2.44	17%	40.67
$342.50	$345.00	$347.50	Aug 26	$0.85	$1.65	60%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$347.50	$350.00	Aug 26	$1.11	$1.39	75%	1.25
$347.50	$350.00	$352.50	Aug 26	$0.33	$2.17	37%	6.58
$342.50	$345.00	$347.50	Aug 26	$0.81	$1.69	60%	2.09
$350.00	$355.00	$360.00	Oct 2	$0.10	$4.90	8%	49.00
$375.00	$380.00	$385.00	Sep 18	$0.07	$4.93	7%	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 321 found (best net $-0.86, 314 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$342.50	1:2	Aug 26	-$1.91	$0.59
$352.50	$355.00	1:2	Aug 26	$0.00	$2.50
$355.00	$357.50	1:2	Aug 26	-$0.01	$2.49
$357.50	$360.00	1:2	Aug 26	-$0.01	$2.49
$360.00	$362.50	1:2	Aug 26	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$352.50	$350.00	1:2	Aug 26	-$0.86	$1.64
$290.00	$280.00	1:2	Sep 9	-$0.07	$9.93
$342.50	$340.00	1:2	Aug 26	$0.00	$2.50
$340.00	$337.50	1:2	Aug 26	$0.00	$2.50
$332.50	$330.00	1:2	Aug 26	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 4.31%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$355.00	Oct 2	$14.95	0.46	2.4%	4.31%	6.71%	244	304
$360.00	Oct 2	$13.05	0.42	3.8%	3.76%	7.61%	111	331
$350.00	Oct 2	$16.90	0.50	1.0%	4.87%	5.83%	219	537
$365.00	Oct 2	$11.30	0.38	5.3%	3.26%	8.54%	94	241
$370.00	Oct 2	$9.80	0.34	6.7%	2.83%	9.55%	93	255
$375.00	Oct 2	$8.45	0.30	8.2%	2.44%	10.61%	71	164
$355.00	Sep 25	$12.90	0.45	2.4%	3.72%	6.12%	801	501
$350.00	Sep 25	$14.90	0.49	1.0%	4.30%	5.26%	619	843
$360.00	Sep 25	$11.00	0.40	3.8%	3.17%	7.02%	572	1.1K
$380.00	Oct 2	$7.30	0.27	9.6%	2.11%	11.72%	69	430

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 1,340,628

Total Puts 1,040,780

Put/Call Ratio 0.78

Net Difference 299,848

Prior's Put/Call Breakdown

Total Calls 1,080,366

Total Puts 629,216

Put/Call Ratio 0.58

Net Difference 451,150

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