WhaleQuant.io

TSLA Options Chain – 2026-02-09

Detailed TSLA options chain for 2026-02-09 – 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.

Options Analytics Short-Term Forecast Short Interest Report

TSLA Call Options — 2026-02-09 Expiration

This page focuses on a single options expiration date for TSLA – 2026-02-09 – 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 2026-02-09.

This TSLA 2026-02-09 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.

TSLA Put Options — 2026-02-09 Expiration

The table below shows all call options on TSLA expiring on 2026-02-09. 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 260209C00525000 525.00 0.02 0 0.01 4 9370 143.75%
TSLA 260209C00430000 430.00 0.38 0.37 0.38 13077 7212 57.42%
TSLA 260209C00450000 450.00 0.04 0.03 0.04 1382 5218 69.92%
TSLA 260209C00420000 420.00 1.47 1.46 1.49 19952 4620 53.27%
TSLA 260209C00440000 440.00 0.09 0.09 0.1 3110 3644 62.31%
TSLA 260209C00522500 522.50 0.01 0 0.01 1 3261 140.63%
TSLA 260209C00425000 425.00 0.75 0.74 0.75 18380 2958 55.08%
TSLA 260209C00422500 422.50 1.09 1.05 1.07 8422 1927 54.27%
TSLA 260209C00400000 400.00 12.3 11.85 12.35 10973 1876 53.56% YES
TSLA 260209C00435000 435.00 0.19 0.18 0.19 4224 1701 59.67%
TSLA 260209C00410000 410.00 5.05 4.95 5.05 17958 1677 51.59% YES
TSLA 260209C00415000 415.00 2.81 2.78 2.83 27276 1628 51.98%
TSLA 260209C00407500 407.50 6.76 6.4 6.5 10670 1325 51.61% YES
TSLA 260209C00445000 445.00 0.06 0.05 0.06 1630 1099 66.02%
TSLA 260209C00432500 432.50 0.27 0.26 0.27 4571 1008 58.59%
TSLA 260209C00460000 460.00 0.02 0.01 0.02 494 954 77.34%
TSLA 260209C00405000 405.00 8.4 8.05 8.2 13929 838 51.81% YES
TSLA 260209C00442500 442.50 0.07 0.06 0.07 337 837 63.28%
TSLA 260209C00395000 395.00 17.08 16.25 16.95 1407 798 56.64% YES
TSLA 260209C00417500 417.50 2.06 2.03 2.06 8170 784 52.52%
TSLA 260209C00437500 437.50 0.13 0.12 0.13 3253 756 60.55%
TSLA 260209C00427500 427.50 0.52 0.52 0.54 7149 735 56.25%
TSLA 260209C00500000 500.00 0.01 0 0.01 28 703 115.63%
TSLA 260209C00412500 412.50 3.85 3.75 3.8 14693 658 51.59%
TSLA 260209C00475000 475.00 0.01 0 0.01 126 631 87.50%
TSLA 260209C00447500 447.50 0.05 0.03 0.05 132 586 67.19%
TSLA 260209C00397500 397.50 14.53 13.95 14.5 1065 584 53.08% YES
TSLA 260209C00390000 390.00 21.63 21.05 21.6 6229 571 58.59% YES
TSLA 260209C00465000 465.00 0.02 0 0.02 247 504 81.25%
TSLA 260209C00480000 480.00 0.01 0 0.01 86 482 93.75%
TSLA 260209C00402500 402.50 10.2 9.95 10.1 2980 480 52.49% YES
TSLA 260209C00470000 470.00 0.01 0.01 0.02 130 432 90.63%
TSLA 260209C00510000 510.00 0.01 0 0.01 49 418 128.13%
TSLA 260209C00520000 520.00 0.02 0 0.01 13 334 137.50%
TSLA 260209C00490000 490.00 0.01 0 0.01 124 330 106.25%
TSLA 260209C00392500 392.50 19.65 18.4 19.6 382 318 59.96% YES
TSLA 260209C00455000 455.00 0.03 0.02 0.03 124 295 74.61%
TSLA 260209C00462500 462.50 0.02 0.01 0.02 110 265 81.25%
TSLA 260209C00457500 457.50 0.01 0.01 0.03 205 253 76.56%
TSLA 260209C00452500 452.50 0.02 0.02 0.03 215 246 71.09%
TSLA 260209C00387500 387.50 26.5 23.4 24.55 309 227 71.58% YES
TSLA 260209C00467500 467.50 0.01 0 0.02 125 202 84.38%
TSLA 260209C00385000 385.00 27.75 25.9 26.8 700 183 71.58% YES
TSLA 260209C00472500 472.50 0.01 0 0.01 27 183 84.38%
TSLA 260209C00370000 370.00 43.91 40.6 42 238 171 101.95% YES
TSLA 260209C00477500 477.50 0.01 0 0.01 16 166 90.63%
TSLA 260209C00380000 380.00 31.15 30.55 31.65 2473 160 97.66% YES
TSLA 260209C00507500 507.50 0.01 0 0.01 2 155 125.00%
TSLA 260209C00485000 485.00 0.01 0 0.01 21 134 98.44%
TSLA 260209C00487500 487.50 0.01 0 0.01 5 97 103.13%
TSLA 260209C00495000 495.00 0.01 0 0.01 2 88 112.50%
TSLA 260209C00482500 482.50 0.02 0 0.01 22 86 96.88%
TSLA 260209C00382500 382.50 28 27.6 29.85 6 80 68.36% YES
TSLA 260209C00497500 497.50 0.02 0 0.01 2 63 112.50%
TSLA 260209C00492500 492.50 0.02 0 0.01 6 62 109.38%
TSLA 260209C00375000 375.00 37.93 35 37.4 74 57 81.05% YES
TSLA 260209C00515000 515.00 0.01 0 0.01 1 44 131.25%
TSLA 260209C00505000 505.00 0.01 0 0.01 17 40 121.88%
TSLA 260209C00517500 517.50 0.12 0 0.01 0 38 134.38%
TSLA 260209C00502500 502.50 0.01 0 0.01 14 19 118.75%
TSLA 260209C00357500 357.50 33.05 52.4 54.95 0 19 112.11% YES
TSLA 260209C00372500 372.50 41.9 37.95 39.35 190 16 77.73% YES
TSLA 260209C00512500 512.50 0.04 0 0.01 3 12 131.25%
TSLA 260209C00377500 377.50 20.65 33 34.95 20 10 96.00% YES
TSLA 260209C00367500 367.50 43.25 42.4 44.95 7 7 92.19% YES
TSLA 260209C00365000 365.00 47.13 44.9 47.45 22 5 97.27% YES
TSLA 260209C00355000 355.00 55.26 54.9 57.45 11 4 117.19% YES
TSLA 260209C00350000 350.00 64.57 59.8 62.4 15 3 208.69% YES
TSLA 260209C00360000 360.00 53.93 49.9 52.45 61 2 107.03% YES
TSLA 260209C00347500 347.50 63 62.35 64.95 10 0 125.00% YES
TSLA 260209C00352500 352.50 59.58 57.4 59.95 30 0 122.27% YES
TSLA 260209C00362500 362.50 48.81 47.4 49.95 30 0 102.34% YES

TSLA Put Options Chain – 2026-02-09

The table below lists all put options on TSLA expiring on 2026-02-09. 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 260209P00380000 380.00 0.09 0.08 0.09 3599 2755 70.31%
TSLA 260209P00400000 400.00 1 0.97 1 28777 2335 53.47%
TSLA 260209P00420000 420.00 10.3 10.3 10.45 11013 2108 53.42% YES
TSLA 260209P00390000 390.00 0.23 0.23 0.25 6536 1916 59.86%
TSLA 260209P00370000 370.00 0.05 0.04 0.05 1651 1731 83.59%
TSLA 260209P00422500 422.50 12.36 11.9 13 1950 1708 54.27% YES
TSLA 260209P00395000 395.00 0.47 0.46 0.48 6002 1512 56.06%
TSLA 260209P00352500 352.50 0.02 0.01 0.02 1439 1331 104.69%
TSLA 260209P00375000 375.00 0.07 0.05 0.07 1060 1289 76.95%
TSLA 260209P00350000 350.00 0.01 0.01 0.02 502 1287 109.38%
TSLA 260209P00360000 360.00 0.03 0.03 0.04 779 1259 99.61%
TSLA 260209P00405000 405.00 2.04 2.02 2.06 16507 1235 52.15%
TSLA 260209P00415000 415.00 6.5 6.65 6.75 8468 1233 52.05% YES
TSLA 260209P00385000 385.00 0.13 0.13 0.14 3091 1027 64.65%
TSLA 260209P00397500 397.50 0.67 0.67 0.69 5686 947 54.64%
TSLA 260209P00402500 402.50 1.38 1.41 1.45 5230 903 52.73%
TSLA 260209P00355000 355.00 0.03 0.02 0.03 258 856 105.47%
TSLA 260209P00367500 367.50 0.04 0.03 0.05 372 809 87.11%
TSLA 260209P00392500 392.50 0.32 0.32 0.34 3592 753 57.72%
TSLA 260209P00417500 417.50 8.06 8.4 8.55 1428 742 53.05% YES
TSLA 260209P00372500 372.50 0.06 0.05 0.06 510 577 80.86%
TSLA 260209P00425000 425.00 14.65 14.1 15.1 900 567 54.30% YES
TSLA 260209P00412500 412.50 5.15 5.1 5.25 15798 536 51.71% YES
TSLA 260209P00410000 410.00 3.88 3.85 3.95 22227 522 51.71%
TSLA 260209P00382500 382.50 0.11 0.1 0.11 1270 522 67.38%
TSLA 260209P00377500 377.50 0.08 0.06 0.08 1004 506 73.44%
TSLA 260209P00430000 430.00 19.1 18.6 19.95 1198 470 57.76% YES
TSLA 260209P00387500 387.50 0.18 0.17 0.18 2004 435 62.01%
TSLA 260209P00427500 427.50 14.14 16.2 17.55 342 433 54.98% YES
TSLA 260209P00365000 365.00 0.03 0.03 0.04 362 393 90.63%
TSLA 260209P00407500 407.50 2.79 2.84 2.87 6517 341 51.81%
TSLA 260209P00435000 435.00 22.04 23.5 24.6 273 294 58.20% YES
TSLA 260209P00357500 357.50 0.02 0.02 0.03 197 192 100.78%
TSLA 260209P00362500 362.50 0.04 0.02 0.04 68 178 93.36%
TSLA 260209P00432500 432.50 19.9 21 22.25 17 175 57.23% YES
TSLA 260209P00437500 437.50 25.47 25.5 26.95 5 65 80.76% YES
TSLA 260209P00440000 440.00 26.7 28.4 29.05 67 52 67.77% YES
TSLA 260209P00442500 442.50 48.56 30.45 32.1 23 7 96.97% YES
TSLA 260209P00445000 445.00 47.66 32.95 34.6 11 2 102.54% YES
TSLA 260209P00450000 450.00 39.2 38.45 39.45 143 2 74.80% YES
TSLA 260209P00452500 452.50 55.56 40.45 42.15 251 1 120.51% YES
TSLA 260209P00472500 472.50 58.15 60.1 62.65 1 1 179.35% YES
TSLA 260209P00522500 522.50 110.84 110.2 112.65 4 0 165.63% YES
TSLA 260209P00462500 462.50 68.9 50.2 52.65 203 0 88.28% YES
TSLA 260209P00467500 467.50 47.6 55.2 57.65 0 0 95.31% YES
TSLA 260209P00475000 475.00 70 62.8 65 1 0 93.75% YES
TSLA 260209P00477500 477.50 73 65.2 67.65 1 0 109.38% YES
TSLA 260209P00480000 480.00 79.61 67.6 70.15 4 0 194.53% YES
TSLA 260209P00482500 482.50 49.1 70.1 72.65 15 0 199.46% YES
TSLA 260209P00485000 485.00 89.05 72.7 75.15 125 0 119.53% YES
TSLA 260209P00487500 487.50 49.4 75.1 77.65 15 0 209.18% YES
TSLA 260209P00490000 490.00 83.96 77.7 80.15 2 0 125.78% YES
TSLA 260209P00495000 495.00 88.96 82.6 85.15 2 0 223.44% YES
TSLA 260209P00500000 500.00 99.82 87.7 90 1 0 226.71% YES
TSLA 260209P00512500 512.50 91.32 100.2 102.65 3 0 153.91% YES
TSLA 260209P00517500 517.50 84.6 105.2 107.65 6 0 160.16% YES
TSLA 260209P00470000 470.00 56.1 57.6 60.15 50 0 174.17% YES
TSLA 260209P00520000 520.00 82.2 107.6 110.15 0 0 268.07% YES
TSLA 260209P00525000 525.00 118.24 112.8 115 4 0 150.00% YES
TSLA 260209P00465000 465.00 71.4 52.7 55.15 79 0 92.19% YES
TSLA 260209P00460000 460.00 61.6 47.6 50.15 131 0 152.78% YES
TSLA 260209P00457500 457.50 61.5 45.2 47.65 750 0 81.25% YES
TSLA 260209P00455000 455.00 57.84 42.95 44.65 398 0 125.78% YES
TSLA 260209P00347500 347.50 0.01 0.01 0.02 121 0 112.50%
TSLA 260209P00447500 447.50 50.4 35.45 37.15 2 0 109.72% YES
TSLA 260209P00492500 492.50 86.46 80.2 82.65 2 0 128.91% YES
TSLA 260209P00497500 497.50 90.36 85.1 87.65 0 0 228.08% YES
TSLA 260209P00502500 502.50 96.46 90.1 92.65 2 0 237.26% YES
TSLA 260209P00507500 507.50 86.3 95.1 97.65 0 0 246.29% YES
TSLA 260209P00510000 510.00 91.1 97.6 100.15 0 0 250.68% YES

TSLA 2026-02-09 Options Chain FAQ

1. What does this TSLA options chain for 2026-02-09 show?

This page displays the full TSLA options chain for contracts expiring on 2026-02-09. 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.

2. How can I use this TSLA options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-09. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this TSLA options table?

Implied volatility reflects how much movement the market expects for TSLA between now and 2026-02-09. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-02-09 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.

6. How often is this TSLA options chain for 2026-02-09 updated?

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 2026-02-09 approaches.