Detailed TSLA options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TSLA.
This page focuses on a single options expiration date for TSLA – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TSLA into 2026-02-06.
This TSLA 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TSLA expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSLA 260206C00760000 | 760.00 | 0.01 | 0 | 0.01 | 59 | 46032 | 325.00% | |
| TSLA 260206C00450000 | 450.00 | 0.01 | 0 | 0.01 | 1037 | 14599 | 53.13% | |
| TSLA 260206C00420000 | 420.00 | 0.04 | 0.04 | 0.05 | 67507 | 12660 | 15.24% | |
| TSLA 260206C00440000 | 440.00 | 0.01 | 0.01 | 0.02 | 2827 | 12132 | 46.09% | |
| TSLA 260206C00430000 | 430.00 | 0.01 | 0 | 0.01 | 7346 | 10004 | 28.13% | |
| TSLA 260206C00410000 | 410.00 | 2.21 | 2.15 | 2.2 | 124592 | 9327 | 0.00% | YES |
| TSLA 260206C00500000 | 500.00 | 0.01 | 0 | 0.01 | 196 | 9065 | 112.50% | |
| TSLA 260206C00425000 | 425.00 | 0.02 | 0.01 | 0.02 | 11429 | 8955 | 21.88% | |
| TSLA 260206C00435000 | 435.00 | 0.01 | 0 | 0.01 | 1960 | 7557 | 35.94% | |
| TSLA 260206C00460000 | 460.00 | 0.01 | 0 | 0.01 | 790 | 7391 | 65.63% | |
| TSLA 260206C00415000 | 415.00 | 0.23 | 0.22 | 0.23 | 140793 | 7276 | 6.64% | |
| TSLA 260206C00470000 | 470.00 | 0.01 | 0 | 0.01 | 460 | 6641 | 78.13% | |
| TSLA 260206C00405000 | 405.00 | 6.35 | 6.2 | 6.35 | 51044 | 6324 | 0.00% | YES |
| TSLA 260206C00400000 | 400.00 | 11.7 | 11.6 | 11.75 | 18632 | 6316 | 0.00% | YES |
| TSLA 260206C00480000 | 480.00 | 0.02 | 0 | 0.01 | 464 | 6058 | 90.63% | |
| TSLA 260206C00432500 | 432.50 | 0.01 | 0 | 0.01 | 1364 | 6057 | 32.03% | |
| TSLA 260206C00445000 | 445.00 | 0.01 | 0 | 0.01 | 650 | 6017 | 50.00% | |
| TSLA 260206C00427500 | 427.50 | 0.01 | 0.01 | 0.02 | 6672 | 5963 | 26.17% | |
| TSLA 260206C00465000 | 465.00 | 0.01 | 0 | 0.01 | 163 | 5825 | 71.88% | |
| TSLA 260206C00442500 | 442.50 | 0.01 | 0 | 0.01 | 597 | 5625 | 46.88% | |
| TSLA 260206C00475000 | 475.00 | 0.01 | 0 | 0.01 | 266 | 5590 | 84.38% | |
| TSLA 260206C00447500 | 447.50 | 0.01 | 0 | 0.01 | 198 | 5450 | 50.00% | |
| TSLA 260206C00437500 | 437.50 | 0.01 | 0 | 0.01 | 408 | 5180 | 39.06% | |
| TSLA 260206C00455000 | 455.00 | 0.01 | 0 | 0.01 | 692 | 4943 | 59.38% | |
| TSLA 260206C00417500 | 417.50 | 0.07 | 0.07 | 0.08 | 44410 | 4511 | 10.94% | |
| TSLA 260206C00467500 | 467.50 | 0.01 | 0 | 0.01 | 36 | 4509 | 75.00% | |
| TSLA 260206C00457500 | 457.50 | 0.01 | 0 | 0.01 | 195 | 4426 | 62.50% | |
| TSLA 260206C00452500 | 452.50 | 0.01 | 0 | 0.01 | 230 | 4276 | 56.25% | |
| TSLA 260206C00422500 | 422.50 | 0.02 | 0.02 | 0.03 | 13742 | 3888 | 18.75% | |
| TSLA 260206C00412500 | 412.50 | 0.81 | 0.76 | 0.78 | 85377 | 3740 | 0.00% | |
| TSLA 260206C00462500 | 462.50 | 0.01 | 0 | 0.01 | 122 | 3620 | 68.75% | |
| TSLA 260206C00490000 | 490.00 | 0.01 | 0 | 0.01 | 142 | 3476 | 100.00% | |
| TSLA 260206C00407500 | 407.50 | 4.45 | 4.25 | 4.4 | 34714 | 3393 | 0.00% | YES |
| TSLA 260206C00485000 | 485.00 | 0.01 | 0 | 0.01 | 141 | 3293 | 96.88% | |
| TSLA 260206C00650000 | 650.00 | 0.01 | 0 | 0.01 | 3 | 3146 | 250.00% | |
| TSLA 260206C00505000 | 505.00 | 0.01 | 0 | 0.01 | 29 | 2923 | 118.75% | |
| TSLA 260206C00395000 | 395.00 | 16.1 | 16.2 | 16.35 | 2136 | 2803 | 0.00% | YES |
| TSLA 260206C00402500 | 402.50 | 8.94 | 8.7 | 8.9 | 16564 | 2739 | 0.00% | YES |
| TSLA 260206C00550000 | 550.00 | 0.01 | 0 | 0.01 | 1479 | 2734 | 162.50% | |
| TSLA 260206C00640000 | 640.00 | 0.01 | 0 | 0.01 | 300 | 2479 | 243.75% | |
| TSLA 260206C00472500 | 472.50 | 0.01 | 0 | 0.01 | 56 | 2437 | 81.25% | |
| TSLA 260206C00600000 | 600.00 | 0.01 | 0 | 0.01 | 1 | 2314 | 206.25% | |
| TSLA 260206C00510000 | 510.00 | 0.01 | 0 | 0.01 | 22 | 2291 | 125.00% | |
| TSLA 260206C00497500 | 497.50 | 0.01 | 0 | 0.01 | 20 | 2266 | 109.38% | |
| TSLA 260206C00495000 | 495.00 | 0.01 | 0 | 0.01 | 41 | 2039 | 106.25% | |
| TSLA 260206C00950000 | 950.00 | 0.01 | 0 | 0.01 | 3 | 2010 | 437.50% | |
| TSLA 260206C00515000 | 515.00 | 0.01 | 0 | 0.01 | 5 | 1969 | 128.13% | |
| TSLA 260206C00560000 | 560.00 | 0.01 | 0 | 0.01 | 2 | 1956 | 175.00% | |
| TSLA 260206C00520000 | 520.00 | 0.01 | 0 | 0.01 | 15 | 1948 | 134.38% | |
| TSLA 260206C00535000 | 535.00 | 0.01 | 0 | 0.01 | 1 | 1809 | 150.00% | |
| TSLA 260206C00477500 | 477.50 | 0.01 | 0 | 0.01 | 107 | 1773 | 87.50% | |
| TSLA 260206C00385000 | 385.00 | 26.54 | 26.45 | 26.65 | 1192 | 1616 | 0.00% | YES |
| TSLA 260206C00980000 | 980.00 | 0.01 | 0 | 0.01 | 401 | 1540 | 450.00% | |
| TSLA 260206C00390000 | 390.00 | 22.05 | 21.45 | 21.65 | 1913 | 1523 | 0.00% | YES |
| TSLA 260206C00517500 | 517.50 | 0.01 | 0 | 0.01 | 2 | 1391 | 131.25% | |
| TSLA 260206C00575000 | 575.00 | 0.01 | 0 | 0.01 | 824 | 1363 | 187.50% | |
| TSLA 260206C00540000 | 540.00 | 0.01 | 0 | 0.01 | 8 | 1272 | 153.13% | |
| TSLA 260206C00525000 | 525.00 | 0.01 | 0 | 0.01 | 24 | 1268 | 137.50% | |
| TSLA 260206C00530000 | 530.00 | 0.01 | 0 | 0.01 | 17 | 1259 | 143.75% | |
| TSLA 260206C00487500 | 487.50 | 0.01 | 0 | 0.01 | 120 | 1233 | 98.44% | |
| TSLA 260206C00502500 | 502.50 | 0.01 | 0 | 0.01 | 7 | 1220 | 115.63% | |
| TSLA 260206C00545000 | 545.00 | 0.01 | 0 | 0.01 | 2 | 1198 | 159.38% | |
| TSLA 260206C00392500 | 392.50 | 19.09 | 18.95 | 19.15 | 798 | 1182 | 0.00% | YES |
| TSLA 260206C00380000 | 380.00 | 31.4 | 31.6 | 31.75 | 2009 | 1175 | 0.00% | YES |
| TSLA 260206C00522500 | 522.50 | 0.01 | 0 | 0.01 | 2 | 1169 | 137.50% | |
| TSLA 260206C00397500 | 397.50 | 14 | 13.65 | 13.85 | 2498 | 1120 | 0.00% | YES |
| TSLA 260206C00580000 | 580.00 | 0.01 | 0 | 0.01 | 467 | 1082 | 193.75% | |
| TSLA 260206C00820000 | 820.00 | 0.02 | 0 | 0.01 | 2 | 1078 | 362.50% | |
| TSLA 260206C00482500 | 482.50 | 0.01 | 0 | 0.01 | 24 | 993 | 93.75% | |
| TSLA 260206C00527500 | 527.50 | 0.01 | 0 | 0.01 | 5 | 877 | 140.63% | |
| TSLA 260206C00585000 | 585.00 | 0.01 | 0 | 0.01 | 8 | 722 | 193.75% | |
| TSLA 260206C00512500 | 512.50 | 0.01 | 0 | 0.01 | 4 | 709 | 125.00% | |
| TSLA 260206C00595000 | 595.00 | 0.01 | 0 | 0.01 | 1 | 704 | 206.25% | |
| TSLA 260206C00507500 | 507.50 | 0.01 | 0 | 0.01 | 72 | 701 | 118.75% | |
| TSLA 260206C00630000 | 630.00 | 0.01 | 0 | 0.01 | 10 | 659 | 231.25% | |
| TSLA 260206C00565000 | 565.00 | 0.01 | 0 | 0.01 | 4 | 487 | 178.13% | |
| TSLA 260206C00492500 | 492.50 | 0.01 | 0 | 0.01 | 2 | 486 | 103.13% | |
| TSLA 260206C00555000 | 555.00 | 0.01 | 0 | 0.01 | 1 | 457 | 168.75% | |
| TSLA 260206C00610000 | 610.00 | 0.01 | 0 | 0.01 | 1 | 402 | 218.75% | |
| TSLA 260206C00605000 | 605.00 | 0.01 | 0 | 0.01 | 279 | 371 | 212.50% | |
| TSLA 260206C00375000 | 375.00 | 36.65 | 36.6 | 36.75 | 120 | 362 | 0.00% | YES |
| TSLA 260206C00625000 | 625.00 | 0.01 | 0 | 0.01 | 10 | 331 | 231.25% | |
| TSLA 260206C00387500 | 387.50 | 24.21 | 24 | 24.2 | 325 | 303 | 0.00% | YES |
| TSLA 260206C00680000 | 680.00 | 0.02 | 0 | 0.01 | 256 | 303 | 275.00% | |
| TSLA 260206C00570000 | 570.00 | 0.01 | 0 | 0.01 | 2 | 255 | 181.25% | |
| TSLA 260206C00370000 | 370.00 | 42.28 | 41.3 | 41.5 | 182 | 244 | 0.00% | YES |
| TSLA 260206C00590000 | 590.00 | 0.01 | 0 | 0.01 | 1 | 231 | 200.00% | |
| TSLA 260206C00340000 | 340.00 | 63.4 | 70.8 | 72.05 | 2 | 161 | 0.00% | YES |
| TSLA 260206C00700000 | 700.00 | 0.01 | 0 | 0.01 | 2 | 155 | 287.50% | |
| TSLA 260206C00355000 | 355.00 | 56.87 | 55.7 | 57.05 | 67 | 155 | 0.00% | YES |
| TSLA 260206C00230000 | 230.00 | 170.72 | 180.9 | 182.2 | 150 | 149 | 0.00% | YES |
| TSLA 260206C00300000 | 300.00 | 114.24 | 110.9 | 111.95 | 89 | 149 | 0.00% | YES |
| TSLA 260206C00360000 | 360.00 | 52.6 | 51.45 | 51.75 | 129 | 147 | 0.00% | YES |
| TSLA 260206C00365000 | 365.00 | 45.25 | 46.65 | 46.85 | 160 | 146 | 0.00% | YES |
| TSLA 260206C00720000 | 720.00 | 0.01 | 0 | 0.01 | 100 | 128 | 300.00% | |
| TSLA 260206C00382500 | 382.50 | 29.7 | 28.95 | 29.15 | 136 | 125 | 0.00% | YES |
| TSLA 260206C00180000 | 180.00 | 232.68 | 231.05 | 232.2 | 83 | 121 | 0.00% | YES |
| TSLA 260206C00620000 | 620.00 | 0.01 | 0 | 0.01 | 2 | 118 | 225.00% | |
| TSLA 260206C00900000 | 900.00 | 0.01 | 0 | 0.01 | 1 | 103 | 412.50% | |
| TSLA 260206C00330000 | 330.00 | 80.25 | 80.9 | 82.1 | 17 | 102 | 0.00% | YES |
| TSLA 260206C00660000 | 660.00 | 0.02 | 0 | 0.01 | 3 | 89 | 256.25% | |
| TSLA 260206C00310000 | 310.00 | 96.25 | 100.85 | 102.05 | 2 | 87 | 0.00% | YES |
| TSLA 260206C00350000 | 350.00 | 62.19 | 60.8 | 62.45 | 46 | 86 | 0.00% | YES |
| TSLA 260206C00270000 | 270.00 | 137.23 | 140.85 | 142.55 | 1 | 86 | 0.00% | YES |
| TSLA 260206C00690000 | 690.00 | 0.01 | 0 | 0.01 | 1 | 82 | 281.25% | |
| TSLA 260206C00615000 | 615.00 | 0.01 | 0 | 0.01 | 1 | 80 | 218.75% | |
| TSLA 260206C00255000 | 255.00 | 145.36 | 155.85 | 157.05 | 77 | 80 | 0.00% | YES |
| TSLA 260206C00200000 | 200.00 | 214.25 | 211.15 | 212.45 | 61 | 72 | 0.00% | YES |
| TSLA 260206C00377500 | 377.50 | 34.52 | 33.9 | 34.15 | 128 | 65 | 0.00% | YES |
| TSLA 260206C00345000 | 345.00 | 67.2 | 65.85 | 67.05 | 8 | 61 | 0.00% | YES |
| TSLA 260206C00335000 | 335.00 | 77.65 | 75.9 | 77.15 | 3 | 61 | 0.00% | YES |
| TSLA 260206C00880000 | 880.00 | 0.04 | 0 | 0.01 | 50 | 60 | 400.00% | |
| TSLA 260206C00372500 | 372.50 | 37.04 | 39.05 | 39.3 | 167 | 56 | 0.00% | YES |
| TSLA 260206C00800000 | 800.00 | 0.01 | 0 | 0.01 | 1 | 53 | 350.00% | |
| TSLA 260206C00870000 | 870.00 | 0.01 | 0 | 0.01 | 50 | 52 | 393.75% | |
| TSLA 260206C00860000 | 860.00 | 0.01 | 0 | 0.01 | 10 | 51 | 387.50% | |
| TSLA 260206C00190000 | 190.00 | 209.27 | 220.85 | 221.75 | 50 | 50 | 0.00% | YES |
| TSLA 260206C00890000 | 890.00 | 0.01 | 0 | 0.01 | 40 | 42 | 406.25% | |
| TSLA 260206C00750000 | 750.00 | 0.04 | 0 | 0.01 | 20 | 42 | 325.00% | |
| TSLA 260206C00320000 | 320.00 | 91.78 | 90.9 | 92.2 | 3 | 38 | 0.00% | YES |
| TSLA 260206C00315000 | 315.00 | 90.45 | 95.9 | 97.2 | 15 | 36 | 0.00% | YES |
| TSLA 260206C00710000 | 710.00 | 0.03 | 0 | 0.01 | 15 | 36 | 293.75% | |
| TSLA 260206C00670000 | 670.00 | 0.02 | 0 | 0.01 | 1 | 34 | 262.50% | |
| TSLA 260206C00265000 | 265.00 | 145.54 | 145.7 | 147.05 | 4 | 31 | 0.00% | YES |
| TSLA 260206C00210000 | 210.00 | 202.13 | 200.95 | 202.4 | 30 | 31 | 0.00% | YES |
| TSLA 260206C00367500 | 367.50 | 43.95 | 43.6 | 43.8 | 138 | 30 | 0.00% | YES |
| TSLA 260206C00280000 | 280.00 | 132.9 | 130.55 | 132.05 | 20 | 28 | 0.00% | YES |
| TSLA 260206C00250000 | 250.00 | 163.87 | 160.9 | 162 | 7 | 26 | 0.00% | YES |
| TSLA 260206C00810000 | 810.00 | 0.01 | 0 | 0.01 | 2 | 24 | 362.50% | |
| TSLA 260206C00352500 | 352.50 | 58 | 58.1 | 59.55 | 144 | 20 | 0.00% | YES |
| TSLA 260206C00290000 | 290.00 | 122.62 | 120.9 | 122.05 | 3 | 17 | 0.00% | YES |
| TSLA 260206C00362500 | 362.50 | 47.7 | 48.7 | 48.85 | 102 | 16 | 0.00% | YES |
| TSLA 260206C00325000 | 325.00 | 88.61 | 85.75 | 87.2 | 6 | 16 | 0.00% | YES |
| TSLA 260206C00220000 | 220.00 | 186.75 | 190.8 | 192.5 | 5 | 12 | 0.00% | YES |
| TSLA 260206C00275000 | 275.00 | 137.51 | 135.75 | 137 | 5 | 11 | 0.00% | YES |
| TSLA 260206C00960000 | 960.00 | 0.01 | 0 | 0.01 | 10 | 11 | 437.50% | |
| TSLA 260206C00740000 | 740.00 | 0.03 | 0 | 0.01 | 1 | 9 | 312.50% | |
| TSLA 260206C00150000 | 150.00 | 262.78 | 260.95 | 262 | 9 | 9 | 0.00% | YES |
| TSLA 260206C00347500 | 347.50 | 64.59 | 63.05 | 64.55 | 3 | 9 | 0.00% | YES |
| TSLA 260206C00342500 | 342.50 | 69.6 | 68.4 | 69.7 | 2 | 7 | 0.00% | YES |
| TSLA 260206C00285000 | 285.00 | 126.77 | 125.9 | 127.2 | 4 | 6 | 0.00% | YES |
| TSLA 260206C00295000 | 295.00 | 119.45 | 115.9 | 117.05 | 2 | 6 | 0.00% | YES |
| TSLA 260206C00170000 | 170.00 | 239.57 | 240.7 | 242.05 | 4 | 6 | 0.00% | YES |
| TSLA 260206C00790000 | 790.00 | 0.02 | 0 | 0.01 | 1 | 5 | 350.00% | |
| TSLA 260206C00780000 | 780.00 | 0.01 | 0 | 0.01 | 1 | 5 | 337.50% | |
| TSLA 260206C00305000 | 305.00 | 91.87 | 105.7 | 107.05 | 10 | 5 | 0.00% | YES |
| TSLA 260206C00850000 | 850.00 | 0.09 | 0 | 0.01 | 3 | 4 | 387.50% | |
| TSLA 260206C00830000 | 830.00 | 0.05 | 0 | 0.01 | 4 | 4 | 375.00% | |
| TSLA 260206C00910000 | 910.00 | 0.01 | 0 | 0.01 | 2 | 4 | 412.50% | |
| TSLA 260206C00140000 | 140.00 | 257.63 | 270.9 | 272.05 | 6 | 4 | 0.00% | YES |
| TSLA 260206C00730000 | 730.00 | 0.06 | 0 | 0.01 | 1 | 3 | 312.50% | |
| TSLA 260206C00240000 | 240.00 | 170.01 | 170.7 | 172.05 | 2 | 3 | 0.00% | YES |
| TSLA 260206C00770000 | 770.00 | 0.02 | 0 | 0.01 | 1 | 2 | 337.50% | |
| TSLA 260206C00920000 | 920.00 | 0.05 | 0 | 0.01 | 0 | 2 | 425.00% | |
| TSLA 260206C00930000 | 930.00 | 0.13 | 0 | 0.01 | 1 | 2 | 425.00% | |
| TSLA 260206C00940000 | 940.00 | 0.14 | 0 | 0.01 | 0 | 1 | 431.25% | |
| TSLA 260206C00970000 | 970.00 | 0.03 | 0 | 0.01 | 1 | 1 | 450.00% | |
| TSLA 260206C00260000 | 260.00 | 149.98 | 150.9 | 152.25 | 1 | 1 | 0.00% | YES |
| TSLA 260206C00840000 | 840.00 | 0.29 | 0 | 0.01 | 0 | 0 | 375.00% |
The table below lists all put options on TSLA expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSLA 260206P00190000 | 190.00 | 0.01 | 0 | 0.01 | 1 | 62381 | 437.50% | |
| TSLA 260206P00230000 | 230.00 | 0.01 | 0 | 0.01 | 6 | 28465 | 331.25% | |
| TSLA 260206P00360000 | 360.00 | 0.01 | 0 | 0.01 | 2976 | 18451 | 87.50% | |
| TSLA 260206P00325000 | 325.00 | 0.01 | 0 | 0.01 | 145 | 16332 | 143.75% | |
| TSLA 260206P00385000 | 385.00 | 0.01 | 0 | 0.01 | 13766 | 12108 | 50.78% | |
| TSLA 260206P00380000 | 380.00 | 0.01 | 0 | 0.01 | 10435 | 10176 | 56.25% | |
| TSLA 260206P00345000 | 345.00 | 0.01 | 0 | 0.01 | 1059 | 9857 | 112.50% | |
| TSLA 260206P00370000 | 370.00 | 0.01 | 0 | 0.01 | 3578 | 8511 | 71.88% | |
| TSLA 260206P00390000 | 390.00 | 0.01 | 0.01 | 0.02 | 19868 | 7875 | 46.09% | |
| TSLA 260206P00405000 | 405.00 | 0.07 | 0.07 | 0.08 | 63857 | 7535 | 24.02% | |
| TSLA 260206P00375000 | 375.00 | 0.01 | 0 | 0.01 | 3900 | 7200 | 62.50% | |
| TSLA 260206P00400000 | 400.00 | 0.02 | 0.02 | 0.03 | 47609 | 6938 | 29.88% | |
| TSLA 260206P00200000 | 200.00 | 0.01 | 0 | 0.01 | 1 | 6810 | 412.50% | |
| TSLA 260206P00395000 | 395.00 | 0.01 | 0.01 | 0.02 | 37129 | 6684 | 37.11% | |
| TSLA 260206P00417500 | 417.50 | 6.1 | 5.75 | 5.9 | 7591 | 6005 | 45.61% | YES |
| TSLA 260206P00250000 | 250.00 | 0.01 | 0 | 0.01 | 1 | 5996 | 287.50% | |
| TSLA 260206P00350000 | 350.00 | 0.01 | 0 | 0.01 | 681 | 5526 | 103.13% | |
| TSLA 260206P00365000 | 365.00 | 0.01 | 0 | 0.01 | 914 | 5478 | 78.13% | |
| TSLA 260206P00335000 | 335.00 | 0.01 | 0 | 0.01 | 62 | 5312 | 128.13% | |
| TSLA 260206P00280000 | 280.00 | 0.01 | 0 | 0.01 | 20 | 5238 | 225.00% | |
| TSLA 260206P00342500 | 342.50 | 0.01 | 0 | 0.01 | 588 | 5080 | 115.63% | |
| TSLA 260206P00340000 | 340.00 | 0.01 | 0 | 0.01 | 1143 | 4130 | 118.75% | |
| TSLA 260206P00420000 | 420.00 | 8.35 | 8.25 | 8.35 | 3764 | 3897 | 54.79% | YES |
| TSLA 260206P00392500 | 392.50 | 0.01 | 0.01 | 0.02 | 9150 | 3845 | 41.41% | |
| TSLA 260206P00387500 | 387.50 | 0.01 | 0 | 0.01 | 6802 | 3822 | 46.88% | |
| TSLA 260206P00382500 | 382.50 | 0.02 | 0.01 | 0.02 | 3667 | 3623 | 57.03% | |
| TSLA 260206P00275000 | 275.00 | 0.01 | 0 | 0.01 | 167 | 3611 | 237.50% | |
| TSLA 260206P00377500 | 377.50 | 0.01 | 0 | 0.01 | 2087 | 3596 | 59.38% | |
| TSLA 260206P00397500 | 397.50 | 0.01 | 0.01 | 0.02 | 14602 | 3377 | 32.81% | |
| TSLA 260206P00410000 | 410.00 | 0.62 | 0.61 | 0.62 | 73051 | 3338 | 23.78% | |
| TSLA 260206P00415000 | 415.00 | 3.6 | 3.45 | 3.55 | 13990 | 3331 | 35.47% | YES |
| TSLA 260206P00355000 | 355.00 | 0.01 | 0 | 0.01 | 230 | 3107 | 93.75% | |
| TSLA 260206P00270000 | 270.00 | 0.01 | 0 | 0.01 | 4 | 2993 | 243.75% | |
| TSLA 260206P00372500 | 372.50 | 0.01 | 0 | 0.01 | 1854 | 2815 | 67.19% | |
| TSLA 260206P00300000 | 300.00 | 0.01 | 0 | 0.01 | 12 | 2732 | 187.50% | |
| TSLA 260206P00425000 | 425.00 | 13.59 | 13.45 | 13.6 | 1480 | 2530 | 76.49% | YES |
| TSLA 260206P00330000 | 330.00 | 0.01 | 0 | 0.01 | 282 | 2370 | 137.50% | |
| TSLA 260206P00362500 | 362.50 | 0.01 | 0 | 0.01 | 1374 | 2261 | 82.81% | |
| TSLA 260206P00357500 | 357.50 | 0.01 | 0 | 0.01 | 174 | 2088 | 90.63% | |
| TSLA 260206P00367500 | 367.50 | 0.01 | 0 | 0.01 | 549 | 2073 | 75.00% | |
| TSLA 260206P00320000 | 320.00 | 0.01 | 0 | 0.01 | 114 | 2054 | 153.13% | |
| TSLA 260206P00412500 | 412.50 | 1.71 | 1.68 | 1.73 | 36774 | 1941 | 28.30% | YES |
| TSLA 260206P00315000 | 315.00 | 0.01 | 0 | 0.01 | 43 | 1814 | 162.50% | |
| TSLA 260206P00402500 | 402.50 | 0.04 | 0.03 | 0.04 | 33060 | 1766 | 26.17% | |
| TSLA 260206P00255000 | 255.00 | 0.01 | 0 | 0.01 | 19 | 1589 | 275.00% | |
| TSLA 260206P00407500 | 407.50 | 0.18 | 0.18 | 0.19 | 34578 | 1580 | 22.41% | |
| TSLA 260206P00265000 | 265.00 | 0.01 | 0 | 0.01 | 1 | 1533 | 256.25% | |
| TSLA 260206P00310000 | 310.00 | 0.01 | 0 | 0.01 | 115 | 1522 | 168.75% | |
| TSLA 260206P00240000 | 240.00 | 0.01 | 0 | 0.01 | 5 | 1467 | 312.50% | |
| TSLA 260206P00210000 | 210.00 | 0.01 | 0 | 0.01 | 420 | 1438 | 381.25% | |
| TSLA 260206P00285000 | 285.00 | 0.01 | 0 | 0.01 | 34 | 1353 | 218.75% | |
| TSLA 260206P00295000 | 295.00 | 0.01 | 0 | 0.01 | 7 | 1310 | 196.88% | |
| TSLA 260206P00347500 | 347.50 | 0.01 | 0 | 0.01 | 434 | 1124 | 106.25% | |
| TSLA 260206P00305000 | 305.00 | 0.01 | 0 | 0.01 | 32 | 1116 | 181.25% | |
| TSLA 260206P00352500 | 352.50 | 0.01 | 0 | 0.01 | 271 | 1078 | 98.44% | |
| TSLA 260206P00260000 | 260.00 | 0.01 | 0 | 0.01 | 25 | 855 | 262.50% | |
| TSLA 260206P00440000 | 440.00 | 26.7 | 28.3 | 28.55 | 49 | 630 | 122.31% | YES |
| TSLA 260206P00422500 | 422.50 | 11.4 | 10.9 | 11.1 | 538 | 610 | 67.04% | YES |
| TSLA 260206P00100000 | 100.00 | 0.01 | 0 | 0.01 | 1 | 605 | 775.00% | |
| TSLA 260206P00290000 | 290.00 | 0.01 | 0 | 0.01 | 34 | 593 | 206.25% | |
| TSLA 260206P00220000 | 220.00 | 0.01 | 0 | 0.01 | 2 | 572 | 356.25% | |
| TSLA 260206P00180000 | 180.00 | 0.01 | 0 | 0.01 | 15 | 461 | 462.50% | |
| TSLA 260206P00427500 | 427.50 | 15.8 | 15.9 | 16.1 | 305 | 431 | 84.79% | YES |
| TSLA 260206P00430000 | 430.00 | 18.74 | 18.5 | 18.7 | 180 | 376 | 94.60% | YES |
| TSLA 260206P00435000 | 435.00 | 22.09 | 23.2 | 23.45 | 62 | 168 | 105.91% | YES |
| TSLA 260206P00080000 | 80.00 | 0.01 | 0 | 0.01 | 51 | 117 | 900.00% | |
| TSLA 260206P00432500 | 432.50 | 19.53 | 20.85 | 21.1 | 13 | 104 | 100.66% | YES |
| TSLA 260206P00450000 | 450.00 | 37.78 | 38.25 | 38.5 | 20 | 81 | 148.88% | YES |
| TSLA 260206P00170000 | 170.00 | 0.01 | 0 | 0.01 | 33 | 57 | 500.00% | |
| TSLA 260206P00160000 | 160.00 | 0.01 | 0 | 0.01 | 5 | 56 | 525.00% | |
| TSLA 260206P00437500 | 437.50 | 24.65 | 25.9 | 26.15 | 16 | 53 | 116.75% | YES |
| TSLA 260206P00445000 | 445.00 | 31.75 | 33.65 | 33.95 | 15 | 51 | 143.16% | YES |
| TSLA 260206P00150000 | 150.00 | 0.01 | 0 | 0.01 | 20 | 39 | 562.50% | |
| TSLA 260206P00120000 | 120.00 | 0.01 | 0 | 0.01 | 0 | 35 | 675.00% | |
| TSLA 260206P00455000 | 455.00 | 44.4 | 43.3 | 43.55 | 14 | 33 | 162.84% | YES |
| TSLA 260206P00452500 | 452.50 | 41.6 | 39.85 | 41.85 | 29 | 29 | 154.91% | YES |
| TSLA 260206P00442500 | 442.50 | 33.26 | 30.2 | 31.75 | 5 | 10 | 130.32% | YES |
| TSLA 260206P00447500 | 447.50 | 35.87 | 35.15 | 36.75 | 3 | 9 | 143.65% | YES |
| TSLA 260206P00460000 | 460.00 | 46.65 | 48.2 | 48.45 | 14 | 5 | 173.29% | YES |
| TSLA 260206P00482500 | 482.50 | 91.3 | 70.15 | 71.75 | 117 | 5 | 228.27% | YES |
| TSLA 260206P00110000 | 110.00 | 0.01 | 0 | 0.01 | 1 | 3 | 725.00% | |
| TSLA 260206P00140000 | 140.00 | 0.02 | 0 | 0.01 | 0 | 3 | 600.00% | |
| TSLA 260206P00490000 | 490.00 | 78.43 | 77.75 | 79.65 | 8 | 2 | 250.64% | YES |
| TSLA 260206P00090000 | 90.00 | 0.05 | 0 | 0.01 | 1 | 1 | 825.00% | |
| TSLA 260206P00550000 | 550.00 | 139.55 | 137.75 | 139.2 | 2 | 1 | 359.08% | YES |
| TSLA 260206P00475000 | 475.00 | 63.21 | 62.55 | 64.25 | 6 | 1 | 210.35% | YES |
| TSLA 260206P00530000 | 530.00 | 119.02 | 117.35 | 119.35 | 4 | 0 | 319.97% | YES |
| TSLA 260206P00485000 | 485.00 | 73.52 | 72.7 | 74.25 | 4 | 0 | 234.33% | YES |
| TSLA 260206P00480000 | 480.00 | 67.97 | 67.65 | 69.05 | 4 | 0 | 220.31% | YES |
| TSLA 260206P00495000 | 495.00 | 83.12 | 82.7 | 84.3 | 6 | 0 | 256.25% | YES |
| TSLA 260206P00470000 | 470.00 | 58.18 | 57.65 | 59.25 | 6 | 0 | 199.98% | YES |
| TSLA 260206P00465000 | 465.00 | 53.1 | 52.35 | 54.35 | 9 | 0 | 185.94% | YES |
| TSLA 260206P00500000 | 500.00 | 87.57 | 87.65 | 89.1 | 5 | 0 | 263.23% | YES |
| TSLA 260206P00510000 | 510.00 | 97.65 | 97.75 | 99.25 | 4 | 0 | 286.57% | YES |
| TSLA 260206P00520000 | 520.00 | 107.69 | 107.7 | 109.2 | 4 | 0 | 304.44% | YES |
| TSLA 260206P00535000 | 535.00 | 124.96 | 123.2 | 124.6 | 2 | 0 | 345.12% | YES |
| TSLA 260206P00540000 | 540.00 | 130.23 | 127.25 | 129.35 | 2 | 0 | 336.23% | YES |
| TSLA 260206P00545000 | 545.00 | 135.32 | 132.75 | 134.25 | 2 | 0 | 351.22% | YES |
| TSLA 260206P00555000 | 555.00 | 144.29 | 142.7 | 144.25 | 2 | 0 | 367.58% | YES |
| TSLA 260206P00505000 | 505.00 | 92.52 | 92.65 | 94.25 | 4 | 0 | 275.34% | YES |
| TSLA 260206P00515000 | 515.00 | 102.71 | 102.7 | 104.2 | 4 | 0 | 294.92% | YES |
| TSLA 260206P00525000 | 525.00 | 112.79 | 112.35 | 114.25 | 4 | 0 | 309.33% | YES |
| TSLA 260206P00457500 | 457.50 | 59.5 | 45.25 | 46.55 | 140 | 0 | 168.65% | YES |
| TSLA 260206P00462500 | 462.50 | 63.65 | 50.15 | 51.75 | 9 | 0 | 182.08% | YES |
| TSLA 260206P00467500 | 467.50 | 60.4 | 55.15 | 56.55 | 220 | 0 | 191.85% | YES |
| TSLA 260206P00472500 | 472.50 | 62.66 | 59.85 | 61.85 | 2 | 0 | 203.47% | YES |
| TSLA 260206P00477500 | 477.50 | 81 | 65.05 | 66.75 | 36 | 0 | 215.97% | YES |
| TSLA 260206P00640000 | 640.00 | 203.08 | 227.7 | 229.25 | 0 | 0 | 495.70% | YES |
| TSLA 260206P00487500 | 487.50 | 96.48 | 75.15 | 76.55 | 6 | 0 | 236.62% | YES |
| TSLA 260206P00492500 | 492.50 | 60.34 | 80.15 | 81.75 | 3 | 0 | 249.76% | YES |
| TSLA 260206P00497500 | 497.50 | 77 | 85 | 86.6 | 5 | 0 | 256.15% | YES |
| TSLA 260206P00502500 | 502.50 | 88.15 | 90.25 | 92 | 100 | 0 | 274.95% | YES |
| TSLA 260206P00512500 | 512.50 | 67.4 | 100.15 | 101.75 | 0 | 0 | 290.09% | YES |
| TSLA 260206P00522500 | 522.50 | 108.35 | 110.25 | 112 | 294 | 0 | 314.11% | YES |
| TSLA 260206P00527500 | 527.50 | 113.35 | 115.15 | 116.7 | 80 | 0 | 317.68% | YES |
| TSLA 260206P00810000 | 810.00 | 363.1 | 397.75 | 399.65 | 2 | 0 | 700.98% | YES |
| TSLA 260206P00560000 | 560.00 | 148.56 | 147.65 | 149.05 | 2 | 0 | 371.88% | YES |
| TSLA 260206P00790000 | 790.00 | 340.22 | 377.75 | 379.65 | 0 | 0 | 680.86% | YES |
| TSLA 260206P00590000 | 590.00 | 153.05 | 177.55 | 179.25 | 0 | 0 | 421.14% | YES |
| TSLA 260206P00580000 | 580.00 | 168.68 | 167.65 | 169.05 | 2 | 0 | 404.00% | YES |
| TSLA 260206P00600000 | 600.00 | 189.64 | 187.7 | 189.2 | 2 | 0 | 437.99% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TSLA.
The ITM column highlights whether a contract is currently in-the-money for TSLA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TSLA between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in TSLA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TSLA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
