WhaleQuant.io

TSLA Options Chain – 2026-02-18

Detailed TSLA options chain for 2026-02-18 – 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 — 2026-02-18 Expiration

This page focuses on a single options expiration date for TSLA – 2026-02-18 – 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 2026-02-18.

This TSLA 2026-02-18 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 — 2026-02-18 Expiration

The table below shows all call options on TSLA expiring on 2026-02-18. 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 260218C00430000 430.00 4.62 4.5 4.6 902 749 42.14%
TSLA 260218C00420000 420.00 7.85 7.6 7.75 1019 478 42.50%
TSLA 260218C00425000 425.00 6.12 5.9 6 685 411 42.22%
TSLA 260218C00450000 450.00 1.45 1.43 1.46 1386 393 42.80%
TSLA 260218C00410000 410.00 12.43 12.15 12.3 626 391 43.30% YES
TSLA 260218C00400000 400.00 18.1 18.2 18.35 489 373 44.76% YES
TSLA 260218C00407500 407.50 14.55 13.55 13.7 289 236 43.70% YES
TSLA 260218C00455000 455.00 1.26 1.06 1.09 115 220 43.21%
TSLA 260218C00440000 440.00 2.64 2.57 2.62 386 197 42.27%
TSLA 260218C00415000 415.00 9.85 9.7 9.8 1165 177 42.69%
TSLA 260218C00405000 405.00 15.2 15 15.15 438 167 43.97% YES
TSLA 260218C00435000 435.00 3.55 3.4 3.5 344 155 42.22%
TSLA 260218C00445000 445.00 2.16 1.92 1.96 223 144 42.51%
TSLA 260218C00480000 480.00 0.26 0.23 0.26 203 141 45.95%
TSLA 260218C00395000 395.00 21.95 21.75 21.9 130 141 45.81% YES
TSLA 260218C00460000 460.00 0.98 0.79 0.81 94 133 43.65%
TSLA 260218C00380000 380.00 36.8 33.65 34.9 57 109 51.05% YES
TSLA 260218C00422500 422.50 6.75 6.7 6.8 126 108 42.22%
TSLA 260218C00485000 485.00 0.23 0.18 0.2 26 94 46.68%
TSLA 260218C00402500 402.50 16.8 16.55 16.7 158 85 44.32% YES
TSLA 260218C00465000 465.00 0.68 0.58 0.6 39 76 44.09%
TSLA 260218C00397500 397.50 21.2 19.95 20.1 80 76 45.33% YES
TSLA 260218C00385000 385.00 32.02 28.85 30.65 10 69 52.73% YES
TSLA 260218C00470000 470.00 0.45 0.42 0.45 161 65 44.63%
TSLA 260218C00390000 390.00 28.1 25.55 25.75 95 61 47.10% YES
TSLA 260218C00475000 475.00 0.4 0.31 0.34 170 57 45.26%
TSLA 260218C00412500 412.50 11.07 10.9 11 649 56 42.97%
TSLA 260218C00427500 427.50 5.25 5.15 5.25 103 40 42.11%
TSLA 260218C00417500 417.50 8.85 8.6 8.75 268 37 42.66%
TSLA 260218C00392500 392.50 24.1 23.6 23.8 15 36 46.46% YES
TSLA 260218C00490000 490.00 0.18 0.14 0.16 178 31 47.66%
TSLA 260218C00452500 452.50 1.27 1.23 1.26 63 29 42.99%
TSLA 260218C00437500 437.50 3.02 2.97 3.05 100 28 42.33%
TSLA 260218C00447500 447.50 1.98 1.66 1.69 66 23 42.63%
TSLA 260218C00370000 370.00 45.15 42.75 43.95 1 17 55.52% YES
TSLA 260218C00462500 462.50 0.68 0.67 0.7 43 16 43.90%
TSLA 260218C00457500 457.50 1.08 0.91 0.94 925 16 43.43%
TSLA 260218C00467500 467.50 0.6 0.49 0.52 32 14 44.36%
TSLA 260218C00387500 387.50 28.65 27.25 28.5 30 12 51.40% YES
TSLA 260218C00442500 442.50 2.64 2.22 2.26 56 12 42.33%
TSLA 260218C00432500 432.50 4.8 3.9 4 139 12 42.09%
TSLA 260218C00482500 482.50 0.23 0.2 0.23 0 10 46.39%
TSLA 260218C00472500 472.50 0.54 0.36 0.38 11 10 44.73%
TSLA 260218C00477500 477.50 0.35 0.27 0.3 11 10 45.70%
TSLA 260218C00375000 375.00 41.3 38.1 39.15 8 9 52.32% YES
TSLA 260218C00362500 362.50 52.45 49.6 50.95 4 5 58.15% YES
TSLA 260218C00365000 365.00 47 47.25 48.6 11 4 57.08% YES
TSLA 260218C00372500 372.50 39.45 40.4 41.45 2 4 53.52% YES
TSLA 260218C00350000 350.00 52.49 61.55 63.1 0 4 65.09% YES
TSLA 260218C00382500 382.50 30.1 31.45 32.75 6 2 50.11% YES
TSLA 260218C00377500 377.50 35.05 35.85 37.1 4 2 51.95% YES
TSLA 260218C00367500 367.50 47.8 44.9 46.25 15 2 55.87% YES
TSLA 260218C00487500 487.50 0.21 0.16 0.18 3 1 47.17%
TSLA 260218C00360000 360.00 54.8 52 53.35 1 1 59.60% YES
TSLA 260218C00355000 355.00 58.62 56.8 58.15 2 1 62.22% YES
TSLA 260218C00330000 330.00 84.5 80.85 83.05 2 0 77.56% YES
TSLA 260218C00357500 357.50 46.5 54.4 55.75 0 0 60.94% YES

TSLA Put Options Chain – 2026-02-18

The table below lists all put options on TSLA expiring on 2026-02-18. 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 260218P00350000 350.00 0.56 0.57 0.6 111 1400 55.96%
TSLA 260218P00345000 345.00 0.47 0.47 0.5 13 1360 58.06%
TSLA 260218P00400000 400.00 6.75 6.75 6.85 843 478 43.20%
TSLA 260218P00395000 395.00 5 5.25 5.4 475 375 44.12%
TSLA 260218P00405000 405.00 8.38 8.5 8.65 432 331 42.49%
TSLA 260218P00370000 370.00 1.34 1.47 1.51 245 294 49.61%
TSLA 260218P00385000 385.00 3.3 3.15 3.25 188 267 45.95%
TSLA 260218P00390000 390.00 4.05 4.1 4.2 264 224 44.98%
TSLA 260218P00425000 425.00 17.59 19.35 19.55 255 198 40.84% YES
TSLA 260218P00380000 380.00 2.46 2.46 2.52 496 195 47.10%
TSLA 260218P00410000 410.00 10.55 10.65 10.8 1572 193 41.86%
TSLA 260218P00375000 375.00 1.87 1.9 1.95 42 163 48.32%
TSLA 260218P00360000 360.00 0.86 0.9 0.93 98 155 52.44%
TSLA 260218P00430000 430.00 22.15 23 23.2 36 140 40.85% YES
TSLA 260218P00420000 420.00 15.94 16.1 16.25 525 127 41.01% YES
TSLA 260218P00415000 415.00 13.1 13.2 13.35 214 118 41.43% YES
TSLA 260218P00397500 397.50 5.99 5.95 6.1 377 112 43.70%
TSLA 260218P00387500 387.50 3.7 3.6 3.7 272 80 45.47%
TSLA 260218P00337500 337.50 0.36 0.35 0.38 41 76 61.13%
TSLA 260218P00392500 392.50 4.13 4.65 4.75 65 75 44.46%
TSLA 260218P00402500 402.50 7.55 7.6 7.7 170 60 42.80%
TSLA 260218P00382500 382.50 2.98 2.8 2.85 59 52 46.44%
TSLA 260218P00372500 372.50 1.59 1.67 1.71 74 52 48.90%
TSLA 260218P00450000 450.00 37.6 38.95 40.55 11 50 44.36% YES
TSLA 260218P00377500 377.50 2 2.16 2.21 68 48 47.64%
TSLA 260218P00435000 435.00 24.62 26.9 27.1 21 47 40.77% YES
TSLA 260218P00355000 355.00 0.69 0.71 0.74 66 46 54.10%
TSLA 260218P00365000 365.00 1.23 1.14 1.18 116 43 50.85%
TSLA 260218P00340000 340.00 0.39 0.39 0.42 92 41 60.21%
TSLA 260218P00412500 412.50 11.95 11.9 12 381 31 41.54% YES
TSLA 260218P00440000 440.00 28.65 29.65 32.2 17 27 46.06% YES
TSLA 260218P00407500 407.50 9.85 9.55 9.7 453 24 42.24%
TSLA 260218P00470000 470.00 66.2 57.65 60.25 0 20 56.08% YES
TSLA 260218P00445000 445.00 34.51 34.1 36.65 3 17 47.50% YES
TSLA 260218P00367500 367.50 1.22 1.3 1.34 74 16 50.20%
TSLA 260218P00417500 417.50 13.09 14.6 14.75 32 15 41.20% YES
TSLA 260218P00347500 347.50 1.63 0.52 0.55 4 13 57.03%
TSLA 260218P00455000 455.00 48.72 43 46 0 12 51.51% YES
TSLA 260218P00352500 352.50 0.64 0.64 0.67 19 12 55.08%
TSLA 260218P00362500 362.50 1.02 1.01 1.05 68 10 51.65%
TSLA 260218P00460000 460.00 49.02 47.85 50.65 2 8 52.64% YES
TSLA 260218P00422500 422.50 16.95 17.7 17.85 67 6 40.89% YES
TSLA 260218P00475000 475.00 86 62.55 64.95 0 5 56.15% YES
TSLA 260218P00357500 357.50 0.85 0.8 0.83 37 4 53.30%
TSLA 260218P00342500 342.50 0.43 0.42 0.45 7 4 58.94%
TSLA 260218P00427500 427.50 19.13 21.15 21.35 24 3 40.89% YES
TSLA 260218P00437500 437.50 28.8 28.95 29.2 232 2 41.05% YES
TSLA 260218P00465000 465.00 56.05 52.7 55.4 15 1 54.08% YES
TSLA 260218P00432500 432.50 24.35 24.9 25.1 204 1 40.72% YES
TSLA 260218P00332500 332.50 0.31 0.3 0.33 13 0 63.57%
TSLA 260218P00322500 322.50 0.23 0.22 0.25 6 0 68.36%
TSLA 260218P00325000 325.00 0.27 0.23 0.26 13 0 66.89%
TSLA 260218P00457500 457.50 44.97 46.15 47.75 40 0 47.47% YES
TSLA 260218P00335000 335.00 0.33 0.32 0.35 14 0 62.21%
TSLA 260218P00462500 462.50 50 50.25 53.05 15 0 53.61% YES
TSLA 260218P00330000 330.00 0.29 0.27 0.3 156 0 64.50%
TSLA 260218P00485000 485.00 83.93 72.55 75 0 0 62.89% YES

TSLA 2026-02-18 Options Chain FAQ

1. What does this TSLA options chain for 2026-02-18 show?

This page displays the full TSLA options chain for contracts expiring on 2026-02-18. 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 2026-02-18. 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 2026-02-18. 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 2026-02-18 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 2026-02-18 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 2026-02-18 approaches.