Detailed TSLA options chain for 2026-02-13 – 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 – 2026-02-13 – 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 2026-02-13.
This TSLA 2026-02-13 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 2026-02-13. 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 260213C00450000 | 450.00 | 0.76 | 0.73 | 0.74 | 9072 | 14905 | 51.10% | |
| TSLA 260213C00440000 | 440.00 | 1.53 | 1.51 | 1.53 | 7177 | 8272 | 50.07% | |
| TSLA 260213C00430000 | 430.00 | 3.09 | 3 | 3.1 | 6787 | 6922 | 49.81% | |
| TSLA 260213C00410000 | 410.00 | 10.32 | 10.2 | 10.3 | 17491 | 5842 | 50.53% | YES |
| TSLA 260213C00435000 | 435.00 | 2.19 | 2.15 | 2.17 | 3097 | 5199 | 49.74% | |
| TSLA 260213C00432500 | 432.50 | 2.62 | 2.55 | 2.58 | 2221 | 5082 | 49.61% | |
| TSLA 260213C00420000 | 420.00 | 5.8 | 5.75 | 5.85 | 15680 | 4791 | 49.74% | |
| TSLA 260213C00415000 | 415.00 | 7.93 | 7.75 | 7.85 | 7166 | 4783 | 50.15% | |
| TSLA 260213C00600000 | 600.00 | 0.01 | 0 | 0.01 | 105 | 4772 | 95.31% | |
| TSLA 260213C00442500 | 442.50 | 1.3 | 1.26 | 1.28 | 2554 | 4676 | 50.29% | |
| TSLA 260213C00422500 | 422.50 | 5 | 4.9 | 5 | 2187 | 4500 | 49.56% | |
| TSLA 260213C00412500 | 412.50 | 9.05 | 8.9 | 9 | 2768 | 4244 | 50.09% | |
| TSLA 260213C00500000 | 500.00 | 0.05 | 0.05 | 0.06 | 2050 | 3276 | 65.04% | |
| TSLA 260213C00445000 | 445.00 | 1.08 | 1.05 | 1.07 | 2238 | 3097 | 50.56% | |
| TSLA 260213C00427500 | 427.50 | 3.62 | 3.55 | 3.65 | 2363 | 2502 | 49.70% | |
| TSLA 260213C00407500 | 407.50 | 11.9 | 11.6 | 11.7 | 2662 | 2326 | 50.96% | YES |
| TSLA 260213C00425000 | 425.00 | 4.2 | 4.2 | 4.3 | 4464 | 2324 | 49.73% | |
| TSLA 260213C00470000 | 470.00 | 0.2 | 0.19 | 0.21 | 1097 | 2290 | 55.27% | |
| TSLA 260213C00460000 | 460.00 | 0.39 | 0.36 | 0.38 | 2784 | 2239 | 52.88% | |
| TSLA 260213C00455000 | 455.00 | 0.53 | 0.51 | 0.53 | 1756 | 2076 | 51.95% | |
| TSLA 260213C00480000 | 480.00 | 0.11 | 0.1 | 0.12 | 1370 | 2039 | 57.62% | |
| TSLA 260213C00400000 | 400.00 | 16.65 | 16.4 | 16.55 | 14702 | 1654 | 52.55% | YES |
| TSLA 260213C00472500 | 472.50 | 0.19 | 0.16 | 0.18 | 203 | 1383 | 55.76% | |
| TSLA 260213C00475000 | 475.00 | 0.15 | 0.14 | 0.16 | 781 | 1339 | 56.54% | |
| TSLA 260213C00465000 | 465.00 | 0.28 | 0.25 | 0.28 | 751 | 1336 | 53.91% | |
| TSLA 260213C00710000 | 710.00 | 0.01 | 0 | 0.01 | 10 | 1277 | 134.38% | |
| TSLA 260213C00640000 | 640.00 | 0.01 | 0 | 0.01 | 21 | 1144 | 109.38% | |
| TSLA 260213C00550000 | 550.00 | 0.01 | 0 | 0.01 | 157 | 1075 | 75.00% | |
| TSLA 260213C00540000 | 540.00 | 0.02 | 0.01 | 0.02 | 144 | 1045 | 77.34% | |
| TSLA 260213C00490000 | 490.00 | 0.06 | 0.06 | 0.08 | 372 | 1043 | 60.74% | |
| TSLA 260213C00720000 | 720.00 | 0.03 | 0 | 0.01 | 5 | 1006 | 137.50% | |
| TSLA 260213C00890000 | 890.00 | 0.04 | 0 | 0.01 | 0 | 1000 | 181.25% | |
| TSLA 260213C00860000 | 860.00 | 0.04 | 0 | 0.01 | 0 | 1000 | 175.00% | |
| TSLA 260213C00447500 | 447.50 | 0.91 | 0.88 | 0.89 | 1511 | 997 | 50.85% | |
| TSLA 260213C00405000 | 405.00 | 13.29 | 13.1 | 13.2 | 8212 | 992 | 51.40% | YES |
| TSLA 260213C00620000 | 620.00 | 0.01 | 0 | 0.01 | 2 | 992 | 103.13% | |
| TSLA 260213C00590000 | 590.00 | 0.01 | 0 | 0.01 | 1 | 990 | 90.63% | |
| TSLA 260213C00510000 | 510.00 | 0.03 | 0.03 | 0.04 | 242 | 983 | 67.58% | |
| TSLA 260213C00520000 | 520.00 | 0.03 | 0.03 | 0.04 | 2045 | 852 | 73.05% | |
| TSLA 260213C00595000 | 595.00 | 0.01 | 0 | 0.01 | 8 | 824 | 93.75% | |
| TSLA 260213C00530000 | 530.00 | 0.01 | 0.01 | 0.02 | 2591 | 720 | 72.66% | |
| TSLA 260213C00437500 | 437.50 | 1.82 | 1.8 | 1.82 | 4807 | 687 | 49.90% | |
| TSLA 260213C00505000 | 505.00 | 0.04 | 0.03 | 0.05 | 69 | 620 | 65.63% | |
| TSLA 260213C00485000 | 485.00 | 0.11 | 0.09 | 0.1 | 300 | 616 | 59.77% | |
| TSLA 260213C00395000 | 395.00 | 20.07 | 20.05 | 20.25 | 2073 | 611 | 53.78% | YES |
| TSLA 260213C00570000 | 570.00 | 0.01 | 0 | 0.01 | 2 | 596 | 84.38% | |
| TSLA 260213C00390000 | 390.00 | 24.2 | 24 | 24.45 | 15240 | 584 | 55.88% | YES |
| TSLA 260213C00525000 | 525.00 | 0.01 | 0.01 | 0.02 | 53 | 583 | 69.53% | |
| TSLA 260213C00515000 | 515.00 | 0.03 | 0.03 | 0.04 | 522 | 558 | 70.31% | |
| TSLA 260213C00417500 | 417.50 | 7 | 6.7 | 6.8 | 3913 | 534 | 49.95% | |
| TSLA 260213C00560000 | 560.00 | 0.01 | 0 | 0.01 | 273 | 500 | 78.13% | |
| TSLA 260213C00495000 | 495.00 | 0.06 | 0.05 | 0.06 | 170 | 487 | 62.11% | |
| TSLA 260213C00402500 | 402.50 | 14.8 | 14.7 | 14.85 | 944 | 474 | 52.01% | YES |
| TSLA 260213C00452500 | 452.50 | 0.63 | 0.61 | 0.63 | 659 | 468 | 51.56% | |
| TSLA 260213C00375000 | 375.00 | 37.76 | 37.25 | 37.7 | 347 | 465 | 61.69% | YES |
| TSLA 260213C00370000 | 370.00 | 44.8 | 42 | 42.35 | 628 | 450 | 64.14% | YES |
| TSLA 260213C00382500 | 382.50 | 32.7 | 30.35 | 30.9 | 436 | 444 | 58.25% | YES |
| TSLA 260213C00487500 | 487.50 | 0.07 | 0.07 | 0.08 | 194 | 435 | 59.57% | |
| TSLA 260213C00462500 | 462.50 | 0.31 | 0.3 | 0.32 | 917 | 432 | 53.32% | |
| TSLA 260213C00377500 | 377.50 | 37.44 | 34.5 | 35.45 | 410 | 405 | 58.35% | YES |
| TSLA 260213C00397500 | 397.50 | 18.5 | 18.2 | 18.35 | 2993 | 356 | 53.17% | YES |
| TSLA 260213C00380000 | 380.00 | 35.74 | 32.5 | 33.15 | 845 | 340 | 58.84% | YES |
| TSLA 260213C00477500 | 477.50 | 0.13 | 0.12 | 0.14 | 208 | 322 | 57.13% | |
| TSLA 260213C00575000 | 575.00 | 0.01 | 0 | 0.01 | 25 | 298 | 84.38% | |
| TSLA 260213C00467500 | 467.50 | 0.22 | 0.22 | 0.24 | 357 | 296 | 54.59% | |
| TSLA 260213C00700000 | 700.00 | 0.01 | 0 | 0.01 | 20 | 279 | 131.25% | |
| TSLA 260213C00630000 | 630.00 | 0.01 | 0 | 0.01 | 10 | 274 | 106.25% | |
| TSLA 260213C00492500 | 492.50 | 0.06 | 0.06 | 0.07 | 53 | 265 | 61.72% | |
| TSLA 260213C00555000 | 555.00 | 0.01 | 0 | 0.01 | 228 | 233 | 78.13% | |
| TSLA 260213C00670000 | 670.00 | 0.02 | 0 | 0.01 | 3 | 231 | 118.75% | |
| TSLA 260213C00580000 | 580.00 | 0.01 | 0 | 0.01 | 1 | 222 | 87.50% | |
| TSLA 260213C00457500 | 457.50 | 0.45 | 0.43 | 0.44 | 494 | 213 | 52.34% | |
| TSLA 260213C00482500 | 482.50 | 0.12 | 0.09 | 0.11 | 187 | 205 | 58.59% | |
| TSLA 260213C00385000 | 385.00 | 31.05 | 27.8 | 28.55 | 311 | 203 | 55.08% | YES |
| TSLA 260213C00545000 | 545.00 | 0.06 | 0 | 0.02 | 5 | 176 | 76.56% | |
| TSLA 260213C00535000 | 535.00 | 0.02 | 0.01 | 0.02 | 10 | 174 | 75.00% | |
| TSLA 260213C00625000 | 625.00 | 0.01 | 0 | 0.01 | 10 | 170 | 103.13% | |
| TSLA 260213C00615000 | 615.00 | 0.03 | 0 | 0.01 | 11 | 170 | 100.00% | |
| TSLA 260213C00565000 | 565.00 | 0.02 | 0 | 0.01 | 9 | 159 | 81.25% | |
| TSLA 260213C00345000 | 345.00 | 69.47 | 65.95 | 67.8 | 36 | 152 | 89.40% | YES |
| TSLA 260213C00512500 | 512.50 | 0.03 | 0.02 | 0.04 | 188 | 149 | 67.97% | |
| TSLA 260213C00650000 | 650.00 | 0.01 | 0 | 0.01 | 1 | 147 | 112.50% | |
| TSLA 260213C00392500 | 392.50 | 24.45 | 22.05 | 22.2 | 768 | 144 | 54.60% | YES |
| TSLA 260213C00387500 | 387.50 | 28.28 | 25.55 | 26.55 | 125 | 141 | 54.57% | YES |
| TSLA 260213C00610000 | 610.00 | 0.01 | 0 | 0.01 | 2 | 136 | 98.44% | |
| TSLA 260213C00360000 | 360.00 | 54.41 | 51.3 | 52.35 | 113 | 117 | 70.36% | YES |
| TSLA 260213C00502500 | 502.50 | 0.05 | 0.04 | 0.05 | 28 | 115 | 65.04% | |
| TSLA 260213C00507500 | 507.50 | 0.04 | 0.03 | 0.04 | 2 | 112 | 66.02% | |
| TSLA 260213C00315000 | 315.00 | 96.83 | 95.7 | 97.75 | 14 | 102 | 121.78% | YES |
| TSLA 260213C00355000 | 355.00 | 58.66 | 56.35 | 57.75 | 28 | 99 | 80.81% | YES |
| TSLA 260213C00517500 | 517.50 | 0.03 | 0.03 | 0.04 | 1252 | 90 | 71.48% | |
| TSLA 260213C00372500 | 372.50 | 41.6 | 39.2 | 40.1 | 15 | 84 | 60.62% | YES |
| TSLA 260213C00310000 | 310.00 | 103.43 | 100.2 | 102.75 | 13 | 83 | 117.68% | YES |
| TSLA 260213C00585000 | 585.00 | 0.02 | 0 | 0.01 | 19 | 82 | 90.63% | |
| TSLA 260213C00365000 | 365.00 | 49.28 | 46.75 | 47.15 | 34 | 81 | 66.70% | YES |
| TSLA 260213C00350000 | 350.00 | 62.05 | 61.45 | 62.5 | 96 | 80 | 85.50% | YES |
| TSLA 260213C00300000 | 300.00 | 113.68 | 110.2 | 112.7 | 41 | 77 | 128.13% | YES |
| TSLA 260213C00497500 | 497.50 | 0.05 | 0.04 | 0.06 | 19 | 77 | 62.89% | |
| TSLA 260213C00330000 | 330.00 | 84.65 | 80.8 | 82.8 | 18 | 63 | 105.71% | YES |
| TSLA 260213C00605000 | 605.00 | 0.01 | 0 | 0.01 | 10 | 56 | 96.88% | |
| TSLA 260213C00820000 | 820.00 | 0.01 | 0 | 0.01 | 1 | 53 | 165.63% | |
| TSLA 260213C00285000 | 285.00 | 129.79 | 125.1 | 127.7 | 5 | 52 | 143.16% | YES |
| TSLA 260213C00900000 | 900.00 | 0.05 | 0 | 0.01 | 6 | 44 | 187.50% | |
| TSLA 260213C00660000 | 660.00 | 0.01 | 0 | 0.01 | 1 | 44 | 115.63% | |
| TSLA 260213C00280000 | 280.00 | 133.1 | 130.05 | 132.7 | 11 | 41 | 147.46% | YES |
| TSLA 260213C00265000 | 265.00 | 149.55 | 145.05 | 147.7 | 19 | 41 | 166.21% | YES |
| TSLA 260213C00690000 | 690.00 | 0.01 | 0 | 0.01 | 1 | 41 | 128.13% | |
| TSLA 260213C00680000 | 680.00 | 0.01 | 0 | 0.01 | 35258 | 38 | 125.00% | |
| TSLA 260213C00750000 | 750.00 | 0.01 | 0 | 0.01 | 10 | 33 | 143.75% | |
| TSLA 260213C00870000 | 870.00 | 0.04 | 0 | 0.01 | 10 | 32 | 178.13% | |
| TSLA 260213C00240000 | 240.00 | 170.23 | 169.9 | 172.65 | 2 | 32 | 188.28% | YES |
| TSLA 260213C00910000 | 910.00 | 0.01 | 0 | 0.01 | 10 | 31 | 187.50% | |
| TSLA 260213C00250000 | 250.00 | 163.07 | 159.95 | 162.65 | 24 | 31 | 178.13% | YES |
| TSLA 260213C00342500 | 342.50 | 50.8 | 68.45 | 70.3 | 0 | 31 | 92.43% | YES |
| TSLA 260213C00352500 | 352.50 | 48.4 | 58.65 | 60.3 | 0 | 28 | 82.42% | YES |
| TSLA 260213C00320000 | 320.00 | 86.28 | 90.25 | 92.8 | 19 | 28 | 108.30% | YES |
| TSLA 260213C00357500 | 357.50 | 42.5 | 53.85 | 55.25 | 0 | 27 | 77.71% | YES |
| TSLA 260213C00305000 | 305.00 | 106.95 | 105.15 | 107.75 | 2 | 25 | 122.27% | YES |
| TSLA 260213C00325000 | 325.00 | 87.03 | 85.8 | 87.55 | 11 | 23 | 107.91% | YES |
| TSLA 260213C00200000 | 200.00 | 211.29 | 210.4 | 212.1 | 55 | 23 | 241.80% | YES |
| TSLA 260213C00800000 | 800.00 | 0.02 | 0 | 0.01 | 1 | 20 | 159.38% | |
| TSLA 260213C00275000 | 275.00 | 137.77 | 135.1 | 137.65 | 5 | 19 | 153.52% | YES |
| TSLA 260213C00362500 | 362.50 | 48.8 | 48.7 | 50.2 | 4 | 19 | 69.75% | YES |
| TSLA 260213C00335000 | 335.00 | 77.71 | 76.1 | 77.55 | 12 | 18 | 100.29% | YES |
| TSLA 260213C00290000 | 290.00 | 121.84 | 120.1 | 122.7 | 4 | 18 | 137.11% | YES |
| TSLA 260213C00220000 | 220.00 | 189.6 | 189.9 | 192.65 | 3 | 16 | 216.02% | YES |
| TSLA 260213C00340000 | 340.00 | 73.18 | 71.2 | 72.6 | 33 | 15 | 96.09% | YES |
| TSLA 260213C00880000 | 880.00 | 0.01 | 0 | 0.01 | 1 | 14 | 181.25% | |
| TSLA 260213C00295000 | 295.00 | 113.5 | 115.1 | 117.75 | 2 | 14 | 132.62% | YES |
| TSLA 260213C00780000 | 780.00 | 0.06 | 0 | 0.01 | 2 | 14 | 156.25% | |
| TSLA 260213C00260000 | 260.00 | 150.18 | 150.05 | 152.7 | 1 | 12 | 172.66% | YES |
| TSLA 260213C00760000 | 760.00 | 0.02 | 0 | 0.01 | 10 | 12 | 150.00% | |
| TSLA 260213C00230000 | 230.00 | 183.38 | 179.9 | 182.65 | 6 | 10 | 201.95% | YES |
| TSLA 260213C00367500 | 367.50 | 46.8 | 43.95 | 44.9 | 9 | 10 | 63.23% | YES |
| TSLA 260213C00730000 | 730.00 | 0.07 | 0 | 0.01 | 1 | 9 | 140.63% | |
| TSLA 260213C00150000 | 150.00 | 262.91 | 259.4 | 263.25 | 9 | 6 | 348.05% | YES |
| TSLA 260213C00210000 | 210.00 | 202.12 | 199.85 | 202.65 | 2 | 6 | 226.56% | YES |
| TSLA 260213C00140000 | 140.00 | 257.76 | 269.3 | 273.3 | 0 | 6 | 365.23% | YES |
| TSLA 260213C00270000 | 270.00 | 137.47 | 140.05 | 142.7 | 1 | 5 | 159.77% | YES |
| TSLA 260213C00830000 | 830.00 | 0.05 | 0 | 0.01 | 1 | 3 | 168.75% | |
| TSLA 260213C00810000 | 810.00 | 0.04 | 0 | 0.01 | 2 | 3 | 162.50% | |
| TSLA 260213C00740000 | 740.00 | 0.1 | 0 | 0.01 | 2 | 2 | 143.75% | |
| TSLA 260213C00790000 | 790.00 | 0.07 | 0 | 0.01 | 2 | 2 | 156.25% | |
| TSLA 260213C00120000 | 120.00 | 315.52 | 289.25 | 293.25 | 2 | 2 | 401.56% | YES |
| TSLA 260213C00770000 | 770.00 | 0.01 | 0 | 0.01 | 1 | 2 | 150.00% | |
| TSLA 260213C00255000 | 255.00 | 159.57 | 154.9 | 157.7 | 4 | 2 | 171.68% | YES |
| TSLA 260213C00840000 | 840.00 | 0.14 | 0 | 0.01 | 0 | 1 | 168.75% | |
| TSLA 260213C00347500 | 347.50 | 86.73 | 63.55 | 65.3 | 1 | 1 | 87.50% | YES |
| TSLA 260213C00190000 | 190.00 | 223.34 | 219.3 | 223.35 | 1 | 1 | 270.90% | YES |
| TSLA 260213C00322500 | 322.50 | 87.62 | 87.75 | 90.3 | 20 | 0 | 105.37% | YES |
| TSLA 260213C00170000 | 170.00 | 239.77 | 239.3 | 243.3 | 1 | 0 | 302.73% | YES |
| TSLA 260213C00180000 | 180.00 | 229.57 | 229.3 | 233.3 | 28 | 0 | 284.38% | YES |
The table below lists all put options on TSLA expiring on 2026-02-13. 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 260213P00250000 | 250.00 | 0.03 | 0.01 | 0.03 | 2078 | 22477 | 141.41% | |
| TSLA 260213P00300000 | 300.00 | 0.07 | 0.05 | 0.07 | 679 | 21421 | 103.13% | |
| TSLA 260213P00360000 | 360.00 | 0.47 | 0.44 | 0.46 | 2326 | 5855 | 64.26% | |
| TSLA 260213P00355000 | 355.00 | 0.35 | 0.35 | 0.37 | 517 | 4574 | 67.09% | |
| TSLA 260213P00390000 | 390.00 | 2.71 | 2.72 | 2.77 | 6091 | 3705 | 53.10% | |
| TSLA 260213P00240000 | 240.00 | 0.02 | 0.01 | 0.02 | 3490 | 3557 | 148.44% | |
| TSLA 260213P00330000 | 330.00 | 0.14 | 0.13 | 0.15 | 1279 | 3498 | 82.52% | |
| TSLA 260213P00350000 | 350.00 | 0.3 | 0.28 | 0.3 | 3667 | 3408 | 70.02% | |
| TSLA 260213P00400000 | 400.00 | 5 | 5 | 5.1 | 9320 | 3354 | 50.71% | |
| TSLA 260213P00420000 | 420.00 | 14.16 | 14.35 | 14.5 | 16786 | 3046 | 48.43% | YES |
| TSLA 260213P00430000 | 430.00 | 21.44 | 21.6 | 21.8 | 2360 | 3012 | 48.49% | YES |
| TSLA 260213P00380000 | 380.00 | 1.41 | 1.43 | 1.46 | 4737 | 2893 | 55.93% | |
| TSLA 260213P00370000 | 370.00 | 0.76 | 0.77 | 0.79 | 1402 | 2855 | 59.62% | |
| TSLA 260213P00270000 | 270.00 | 0.03 | 0.02 | 0.04 | 460 | 2751 | 125.78% | |
| TSLA 260213P00405000 | 405.00 | 6.65 | 6.7 | 6.8 | 5267 | 2517 | 50.11% | |
| TSLA 260213P00385000 | 385.00 | 1.99 | 1.98 | 2.01 | 1886 | 2350 | 54.44% | |
| TSLA 260213P00445000 | 445.00 | 34.55 | 34.6 | 35.6 | 159 | 2261 | 52.34% | YES |
| TSLA 260213P00150000 | 150.00 | 0.01 | 0 | 0.01 | 1 | 2193 | 250.00% | |
| TSLA 260213P00425000 | 425.00 | 17.83 | 17.8 | 18 | 3394 | 2041 | 48.58% | YES |
| TSLA 260213P00275000 | 275.00 | 0.03 | 0.02 | 0.04 | 64 | 1966 | 120.31% | |
| TSLA 260213P00410000 | 410.00 | 8.85 | 8.8 | 8.9 | 11930 | 1907 | 49.28% | |
| TSLA 260213P00340000 | 340.00 | 0.2 | 0.19 | 0.21 | 12769 | 1839 | 76.27% | |
| TSLA 260213P00345000 | 345.00 | 0.24 | 0.22 | 0.25 | 1673 | 1700 | 72.85% | |
| TSLA 260213P00395000 | 395.00 | 3.73 | 3.7 | 3.8 | 1388 | 1635 | 51.89% | |
| TSLA 260213P00335000 | 335.00 | 0.17 | 0.16 | 0.18 | 1094 | 1598 | 79.59% | |
| TSLA 260213P00435000 | 435.00 | 25.5 | 25.65 | 26 | 1267 | 1578 | 49.27% | YES |
| TSLA 260213P00415000 | 415.00 | 11.4 | 11.35 | 11.5 | 5170 | 1562 | 48.89% | YES |
| TSLA 260213P00375000 | 375.00 | 1.06 | 1.04 | 1.06 | 1655 | 1525 | 57.59% | |
| TSLA 260213P00260000 | 260.00 | 0.02 | 0.01 | 0.03 | 99 | 1376 | 131.25% | |
| TSLA 260213P00325000 | 325.00 | 0.13 | 0.11 | 0.13 | 450 | 1228 | 85.94% | |
| TSLA 260213P00280000 | 280.00 | 0.03 | 0.02 | 0.04 | 1607 | 1224 | 115.63% | |
| TSLA 260213P00440000 | 440.00 | 29.93 | 30 | 31.3 | 1108 | 1136 | 52.37% | YES |
| TSLA 260213P00290000 | 290.00 | 0.05 | 0.03 | 0.06 | 429 | 1075 | 109.77% | |
| TSLA 260213P00417500 | 417.50 | 12.7 | 12.8 | 12.95 | 2035 | 1051 | 48.66% | YES |
| TSLA 260213P00365000 | 365.00 | 0.57 | 0.58 | 0.6 | 937 | 995 | 61.91% | |
| TSLA 260213P00120000 | 120.00 | 0.01 | 0 | 0.01 | 915 | 918 | 300.00% | |
| TSLA 260213P00402500 | 402.50 | 5.8 | 5.8 | 5.9 | 1530 | 822 | 50.26% | |
| TSLA 260213P00437500 | 437.50 | 27.25 | 27.7 | 28.25 | 1436 | 761 | 50.27% | YES |
| TSLA 260213P00450000 | 450.00 | 39.5 | 39.15 | 39.8 | 413 | 689 | 53.71% | YES |
| TSLA 260213P00407500 | 407.50 | 7.78 | 7.7 | 7.8 | 3446 | 683 | 49.70% | |
| TSLA 260213P00320000 | 320.00 | 0.11 | 0.1 | 0.12 | 1342 | 680 | 89.84% | |
| TSLA 260213P00130000 | 130.00 | 0.01 | 0 | 0.01 | 637 | 657 | 281.25% | |
| TSLA 260213P00315000 | 315.00 | 0.09 | 0.08 | 0.1 | 452 | 653 | 92.77% | |
| TSLA 260213P00310000 | 310.00 | 0.08 | 0.07 | 0.09 | 290 | 652 | 96.48% | |
| TSLA 260213P00422500 | 422.50 | 16.05 | 16.05 | 16.2 | 1170 | 620 | 48.47% | YES |
| TSLA 260213P00397500 | 397.50 | 4.5 | 4.3 | 4.4 | 1104 | 618 | 51.23% | |
| TSLA 260213P00367500 | 367.50 | 0.65 | 0.66 | 0.69 | 521 | 559 | 60.69% | |
| TSLA 260213P00265000 | 265.00 | 0.02 | 0.01 | 0.03 | 1345 | 548 | 125.78% | |
| TSLA 260213P00387500 | 387.50 | 2.39 | 2.32 | 2.36 | 981 | 457 | 53.75% | |
| TSLA 260213P00470000 | 470.00 | 55.96 | 58.15 | 59.45 | 11 | 439 | 65.72% | YES |
| TSLA 260213P00427500 | 427.50 | 19.85 | 19.65 | 19.85 | 613 | 427 | 48.47% | YES |
| TSLA 260213P00455000 | 455.00 | 42.85 | 43.95 | 44.45 | 58 | 423 | 52.76% | YES |
| TSLA 260213P00220000 | 220.00 | 0.01 | 0 | 0.02 | 69 | 404 | 165.63% | |
| TSLA 260213P00285000 | 285.00 | 0.05 | 0.03 | 0.05 | 673 | 398 | 113.67% | |
| TSLA 260213P00295000 | 295.00 | 0.05 | 0.04 | 0.06 | 1085 | 382 | 106.25% | |
| TSLA 260213P00305000 | 305.00 | 0.07 | 0.06 | 0.08 | 474 | 380 | 99.80% | |
| TSLA 260213P00460000 | 460.00 | 46.07 | 48.8 | 49.9 | 146 | 378 | 55.08% | YES |
| TSLA 260213P00357500 | 357.50 | 0.39 | 0.39 | 0.41 | 147 | 336 | 65.63% | |
| TSLA 260213P00210000 | 210.00 | 0.02 | 0 | 0.02 | 252 | 321 | 178.13% | |
| TSLA 260213P00230000 | 230.00 | 0.01 | 0.01 | 0.02 | 10624 | 318 | 159.38% | |
| TSLA 260213P00140000 | 140.00 | 0.01 | 0 | 0.01 | 312 | 314 | 262.50% | |
| TSLA 260213P00382500 | 382.50 | 1.76 | 1.68 | 1.72 | 950 | 307 | 55.20% | |
| TSLA 260213P00432500 | 432.50 | 23.5 | 23.65 | 23.85 | 207 | 306 | 48.72% | YES |
| TSLA 260213P00392500 | 392.50 | 3.2 | 3.15 | 3.25 | 716 | 301 | 52.39% | |
| TSLA 260213P00190000 | 190.00 | 0.01 | 0 | 0.02 | 2912 | 293 | 203.13% | |
| TSLA 260213P00255000 | 255.00 | 0.02 | 0.01 | 0.03 | 21 | 289 | 135.94% | |
| TSLA 260213P00447500 | 447.50 | 34.95 | 36.8 | 38.05 | 9 | 283 | 52.83% | YES |
| TSLA 260213P00412500 | 412.50 | 10.06 | 10.05 | 10.15 | 3916 | 281 | 49.10% | YES |
| TSLA 260213P00342500 | 342.50 | 0.22 | 0.21 | 0.23 | 138 | 263 | 74.71% | |
| TSLA 260213P00372500 | 372.50 | 0.93 | 0.89 | 0.92 | 465 | 261 | 58.62% | |
| TSLA 260213P00352500 | 352.50 | 0.34 | 0.31 | 0.33 | 832 | 257 | 68.46% | |
| TSLA 260213P00442500 | 442.50 | 30.55 | 32.15 | 33.9 | 24 | 241 | 54.09% | YES |
| TSLA 260213P00347500 | 347.50 | 0.25 | 0.25 | 0.27 | 168 | 238 | 71.39% | |
| TSLA 260213P00200000 | 200.00 | 0.02 | 0 | 0.02 | 1636 | 229 | 190.63% | |
| TSLA 260213P00377500 | 377.50 | 1.18 | 1.22 | 1.25 | 1033 | 220 | 56.79% | |
| TSLA 260213P00362500 | 362.50 | 0.48 | 0.5 | 0.52 | 244 | 149 | 62.94% | |
| TSLA 260213P00465000 | 465.00 | 51.25 | 53.2 | 54.55 | 5 | 126 | 63.53% | YES |
| TSLA 260213P00452500 | 452.50 | 40.04 | 41.55 | 42.15 | 28 | 95 | 53.91% | YES |
| TSLA 260213P00457500 | 457.50 | 44.75 | 46.4 | 48 | 40 | 92 | 59.42% | YES |
| TSLA 260213P00170000 | 170.00 | 0.01 | 0 | 0.01 | 15018 | 82 | 218.75% | |
| TSLA 260213P00180000 | 180.00 | 0.01 | 0 | 0.01 | 36173 | 50 | 206.25% | |
| TSLA 260213P00462500 | 462.50 | 58 | 50.7 | 52.7 | 9 | 49 | 53.32% | YES |
| TSLA 260213P00467500 | 467.50 | 54.82 | 55.45 | 57 | 2 | 38 | 64.70% | YES |
| TSLA 260213P00110000 | 110.00 | 0.01 | 0 | 0.01 | 20 | 23 | 325.00% | |
| TSLA 260213P00475000 | 475.00 | 63.15 | 63.2 | 64.35 | 1 | 20 | 67.43% | YES |
| TSLA 260213P00100000 | 100.00 | 0.01 | 0 | 0.01 | 1 | 19 | 350.00% | |
| TSLA 260213P00160000 | 160.00 | 0.01 | 0 | 0.01 | 3 | 13 | 231.25% | |
| TSLA 260213P00480000 | 480.00 | 66.2 | 67.9 | 69.45 | 6 | 10 | 73.93% | YES |
| TSLA 260213P00472500 | 472.50 | 58.12 | 60.4 | 61.95 | 1 | 5 | 67.82% | YES |
| TSLA 260213P00490000 | 490.00 | 79.47 | 77.65 | 80.2 | 2 | 4 | 56.25% | YES |
| TSLA 260213P00080000 | 80.00 | 0.01 | 0 | 0.01 | 0 | 2 | 400.00% | |
| TSLA 260213P00520000 | 520.00 | 105.08 | 107.6 | 110.2 | 2 | 1 | 65.63% | YES |
| TSLA 260213P00485000 | 485.00 | 89.5 | 73.1 | 74.4 | 2290 | 1 | 76.56% | YES |
| TSLA 260213P00540000 | 540.00 | 125.95 | 127.55 | 130.2 | 709 | 0 | 135.72% | YES |
| TSLA 260213P00555000 | 555.00 | 136.65 | 142.65 | 145.2 | 30 | 0 | 90.63% | YES |
| TSLA 260213P00515000 | 515.00 | 80.48 | 102.55 | 105.2 | 5 | 0 | 116.97% | YES |
| TSLA 260213P00600000 | 600.00 | 163 | 187.65 | 190.1 | 0 | 0 | 173.14% | YES |
| TSLA 260213P00580000 | 580.00 | 142.11 | 167.6 | 170.2 | 1 | 0 | 92.19% | YES |
| TSLA 260213P00570000 | 570.00 | 143.61 | 157.55 | 160.2 | 86 | 0 | 156.45% | YES |
| TSLA 260213P00530000 | 530.00 | 113.6 | 117.55 | 120.2 | 398 | 0 | 128.39% | YES |
| TSLA 260213P00510000 | 510.00 | 78.12 | 97.55 | 100.2 | 30 | 0 | 113.04% | YES |
| TSLA 260213P00482500 | 482.50 | 87 | 70.4 | 71.9 | 643 | 0 | 74.66% | YES |
| TSLA 260213P00487500 | 487.50 | 68 | 75.05 | 77.7 | 1 | 0 | 94.36% | YES |
| TSLA 260213P00505000 | 505.00 | 109.25 | 92.55 | 95.2 | 292 | 0 | 109.01% | YES |
| TSLA 260213P00535000 | 535.00 | 118.3 | 122.55 | 125.2 | 31 | 0 | 132.08% | YES |
| TSLA 260213P00565000 | 565.00 | 140.3 | 152.55 | 155.2 | 20 | 0 | 153.13% | YES |
| TSLA 260213P00525000 | 525.00 | 110.1 | 112.65 | 115.1 | 1 | 0 | 122.71% | YES |
| TSLA 260213P00500000 | 500.00 | 87.6 | 87.65 | 90.1 | 11 | 0 | 103.20% | YES |
| TSLA 260213P00545000 | 545.00 | 131 | 132.6 | 135.2 | 260 | 0 | 77.34% | YES |
| TSLA 260213P00550000 | 550.00 | 129 | 137.65 | 140.1 | 9 | 0 | 140.72% | YES |
| TSLA 260213P00720000 | 720.00 | 270.7 | 307.6 | 310.2 | 2 | 0 | 143.75% | YES |
| TSLA 260213P00495000 | 495.00 | 85.11 | 82.55 | 85.2 | 14 | 0 | 100.76% | YES |
| TSLA 260213P00322500 | 322.50 | 0.12 | 0.1 | 0.12 | 381 | 0 | 87.50% | |
| TSLA 260213P00327500 | 327.50 | 0.15 | 0.12 | 0.14 | 802 | 0 | 84.18% | |
| TSLA 260213P00332500 | 332.50 | 0.15 | 0.14 | 0.16 | 330 | 0 | 80.76% | |
| TSLA 260213P00337500 | 337.50 | 0.18 | 0.17 | 0.19 | 504 | 0 | 77.73% | |
| TSLA 260213P00560000 | 560.00 | 120.01 | 147.55 | 150.2 | 2 | 0 | 149.71% | YES |
| TSLA 260213P00477500 | 477.50 | 83.55 | 65.4 | 66.95 | 0 | 0 | 71.88% | YES |
| TSLA 260213P00497500 | 497.50 | 90 | 85.05 | 87.7 | 0 | 0 | 102.86% | YES |
| TSLA 260213P00750000 | 750.00 | 324.1 | 337.65 | 340.1 | 0 | 0 | 250.98% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-02-13. 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 2026-02-13. 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 2026-02-13. 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 2026-02-13 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 2026-02-13 approaches.
