Detailed TSLA options chain for 2026-02-20 – 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 – 2026-02-20 – 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 2026-02-20.
This TSLA 2026-02-20 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 2026-02-20. 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 260220C00650000 | 650.00 | 5.95 | 5.85 | 5.9 | 963 | 49476 | 55.81% | |
| TSLA 260220C00600000 | 600.00 | 10 | 9.95 | 10.05 | 2603 | 27525 | 53.24% | |
| TSLA 260220C00550000 | 550.00 | 18.11 | 18 | 18.15 | 567 | 11573 | 51.35% | |
| TSLA 260220C00500000 | 500.00 | 33.5 | 33.2 | 33.35 | 737 | 11012 | 50.50% | |
| TSLA 260220C00990000 | 990.00 | 0.46 | 0.44 | 0.47 | 61 | 8164 | 71.53% | |
| TSLA 260220C00940000 | 940.00 | 0.63 | 0.61 | 0.63 | 39 | 7246 | 69.73% | |
| TSLA 260220C00480000 | 480.00 | 42.15 | 41.85 | 42 | 1020 | 6702 | 50.28% | ITM |
| TSLA 260220C00520000 | 520.00 | 26.23 | 26.05 | 26.2 | 560 | 6444 | 50.72% | |
| TSLA 260220C00700000 | 700.00 | 3.6 | 3.6 | 3.65 | 453 | 6433 | 58.44% | |
| TSLA 260220C00450000 | 450.00 | 58.9 | 58.65 | 58.85 | 104 | 6398 | 51.03% | ITM |
| TSLA 260220C00655000 | 655.00 | 6 | 5.55 | 5.65 | 33 | 5599 | 56.11% | |
| TSLA 260220C00560000 | 560.00 | 16.1 | 16 | 16.15 | 236 | 5094 | 51.76% | |
| TSLA 260220C00640000 | 640.00 | 6.76 | 6.4 | 6.5 | 49 | 4270 | 55.15% | |
| TSLA 260220C00490000 | 490.00 | 37.64 | 37.25 | 37.45 | 497 | 3438 | 50.33% | |
| TSLA 260220C00660000 | 660.00 | 5.38 | 5.25 | 5.3 | 21 | 3310 | 56.23% | |
| TSLA 260220C00645000 | 645.00 | 6.13 | 6.15 | 6.25 | 21 | 3185 | 55.59% | |
| TSLA 260220C00430000 | 430.00 | 72.5 | 71.6 | 72.8 | 28 | 3167 | 51.94% | ITM |
| TSLA 260220C00420000 | 420.00 | 79.67 | 78.65 | 80 | 58 | 2891 | 52.15% | ITM |
| TSLA 260220C00400000 | 400.00 | 95.73 | 95.05 | 95.85 | 51 | 2887 | 54.30% | ITM |
| TSLA 260220C00460000 | 460.00 | 53.09 | 52.5 | 52.7 | 144 | 2844 | 50.59% | ITM |
| TSLA 260220C00475000 | 475.00 | 45.22 | 44.35 | 44.5 | 114 | 2337 | 50.34% | ITM |
| TSLA 260220C00540000 | 540.00 | 20.6 | 20.4 | 20.5 | 104 | 2328 | 51.12% | |
| TSLA 260220C00440000 | 440.00 | 66.46 | 65.05 | 65.5 | 83 | 2254 | 51.46% | ITM |
| TSLA 260220C00350000 | 350.00 | 141.92 | 139.4 | 140.55 | 2 | 2181 | 61.77% | ITM |
| TSLA 260220C00800000 | 800.00 | 1.62 | 1.59 | 1.61 | 41 | 2128 | 63.61% | |
| TSLA 260220C00470000 | 470.00 | 47.49 | 46.95 | 47.1 | 65 | 2114 | 50.39% | ITM |
| TSLA 260220C00530000 | 530.00 | 23.35 | 23 | 23.15 | 150 | 1816 | 50.84% | |
| TSLA 260220C00900000 | 900.00 | 0.87 | 0.79 | 0.81 | 24 | 1771 | 68.14% | |
| TSLA 260220C00570000 | 570.00 | 14.3 | 14.2 | 14.3 | 241 | 1757 | 52.10% | |
| TSLA 260220C00750000 | 750.00 | 2.39 | 2.33 | 2.37 | 53 | 1664 | 61.04% | |
| TSLA 260220C00510000 | 510.00 | 29.76 | 29.4 | 29.55 | 126 | 1664 | 50.55% | |
| TSLA 260220C00360000 | 360.00 | 130.7 | 130.05 | 131.1 | 5 | 1616 | 59.56% | ITM |
| TSLA 260220C00410000 | 410.00 | 87.79 | 87.25 | 87.75 | 8 | 1593 | 53.67% | ITM |
| TSLA 260220C00380000 | 380.00 | 115.72 | 111.55 | 113.2 | 104 | 1495 | 56.15% | ITM |
| TSLA 260220C00880000 | 880.00 | 0.94 | 0.9 | 0.93 | 29 | 1421 | 67.31% | |
| TSLA 260220C00390000 | 390.00 | 105.76 | 103 | 104.5 | 1 | 1359 | 55.10% | ITM |
| TSLA 260220C00630000 | 630.00 | 7.41 | 7.2 | 7.3 | 15 | 1290 | 54.83% | |
| TSLA 260220C00370000 | 370.00 | 124.9 | 120.7 | 122.2 | 2 | 1263 | 57.95% | ITM |
| TSLA 260220C00980000 | 980.00 | 0.48 | 0.47 | 0.49 | 2 | 1253 | 71.14% | |
| TSLA 260220C00930000 | 930.00 | 0.78 | 0.64 | 0.67 | 9 | 1213 | 69.26% | |
| TSLA 260220C00620000 | 620.00 | 8.07 | 7.95 | 8.05 | 31 | 1185 | 54.18% | |
| TSLA 260220C00580000 | 580.00 | 12.92 | 12.65 | 12.75 | 69 | 1179 | 52.55% | |
| TSLA 260220C00590000 | 590.00 | 11.43 | 11.15 | 11.3 | 24 | 1062 | 52.82% | |
| TSLA 260220C00720000 | 720.00 | 3.1 | 2.99 | 3.05 | 3 | 1033 | 59.44% | |
| TSLA 260220C00525000 | 525.00 | 24.75 | 24.45 | 24.6 | 58 | 980 | 50.73% | |
| TSLA 260220C00455000 | 455.00 | 56.02 | 55.45 | 55.65 | 127 | 971 | 50.71% | ITM |
| TSLA 260220C00485000 | 485.00 | 39.67 | 39.5 | 39.65 | 1104 | 934 | 50.29% | |
| TSLA 260220C00840000 | 840.00 | 1.82 | 1.18 | 1.21 | 2 | 925 | 65.48% | |
| TSLA 260220C00340000 | 340.00 | 157.8 | 148.75 | 150.1 | 2 | 900 | 63.93% | ITM |
| TSLA 260220C00320000 | 320.00 | 173.85 | 167.45 | 169.25 | 18 | 899 | 67.55% | ITM |
| TSLA 260220C00575000 | 575.00 | 13.9 | 13.35 | 13.5 | 16 | 814 | 52.28% | |
| TSLA 260220C00610000 | 610.00 | 8.99 | 8.95 | 9.05 | 56 | 796 | 53.83% | |
| TSLA 260220C00495000 | 495.00 | 35.45 | 35.1 | 35.25 | 242 | 787 | 50.30% | |
| TSLA 260220C00565000 | 565.00 | 15.7 | 15.05 | 15.15 | 361 | 756 | 51.87% | |
| TSLA 260220C00690000 | 690.00 | 4.05 | 3.95 | 4 | 24 | 741 | 57.90% | |
| TSLA 260220C00595000 | 595.00 | 10.9 | 10.55 | 10.65 | 47 | 704 | 53.04% | |
| TSLA 260220C00850000 | 850.00 | 1.14 | 1.1 | 1.13 | 5 | 703 | 65.94% | |
| TSLA 260220C00310000 | 310.00 | 178.97 | 177.45 | 178.9 | 4 | 698 | 70.86% | ITM |
| TSLA 260220C00445000 | 445.00 | 62.42 | 61.65 | 62.5 | 5 | 681 | 51.41% | ITM |
| TSLA 260220C00465000 | 465.00 | 50 | 49.65 | 49.85 | 70 | 633 | 50.48% | ITM |
| TSLA 260220C00555000 | 555.00 | 17.33 | 16.95 | 17.05 | 120 | 631 | 51.49% | |
| TSLA 260220C00710000 | 710.00 | 4 | 3.3 | 3.35 | 25 | 626 | 59.01% | |
| TSLA 260220C00920000 | 920.00 | 0.81 | 0.68 | 0.71 | 1 | 581 | 68.85% | |
| TSLA 260220C00505000 | 505.00 | 31.45 | 31.15 | 31.3 | 587 | 574 | 50.39% | |
| TSLA 260220C00300000 | 300.00 | 190.23 | 187.1 | 188.9 | 5 | 535 | 74.17% | ITM |
| TSLA 260220C00330000 | 330.00 | 159.55 | 158.3 | 159.65 | 14 | 517 | 66.27% | ITM |
| TSLA 260220C00680000 | 680.00 | 4.57 | 4.35 | 4.4 | 94 | 502 | 57.40% | |
| TSLA 260220C00860000 | 860.00 | 1.09 | 1.04 | 1.07 | 5 | 493 | 66.52% | |
| TSLA 260220C00615000 | 615.00 | 8.75 | 8.5 | 8.6 | 12 | 490 | 54.14% | |
| TSLA 260220C00535000 | 535.00 | 22.1 | 21.65 | 21.8 | 66 | 486 | 50.98% | |
| TSLA 260220C00515000 | 515.00 | 28 | 27.55 | 27.7 | 105 | 468 | 50.46% | |
| TSLA 260220C00425000 | 425.00 | 75.97 | 75.6 | 76.15 | 34 | 465 | 52.31% | ITM |
| TSLA 260220C00180000 | 180.00 | 308.67 | 304.65 | 307.35 | 50 | 461 | 111.43% | ITM |
| TSLA 260220C00545000 | 545.00 | 19.5 | 19.15 | 19.3 | 19 | 458 | 51.23% | |
| TSLA 260220C00585000 | 585.00 | 12.95 | 11.9 | 12.05 | 13 | 410 | 52.74% | |
| TSLA 260220C00910000 | 910.00 | 0.88 | 0.74 | 0.76 | 1 | 392 | 68.56% | |
| TSLA 260220C00605000 | 605.00 | 10.7 | 9.45 | 9.55 | 23 | 383 | 53.56% | |
| TSLA 260220C00435000 | 435.00 | 69.42 | 68.5 | 69.25 | 9 | 366 | 51.98% | ITM |
| TSLA 260220C00970000 | 970.00 | 0.55 | 0.49 | 0.52 | 1 | 357 | 70.68% | |
| TSLA 260220C00760000 | 760.00 | 2.43 | 2.16 | 2.19 | 16 | 336 | 61.58% | |
| TSLA 260220C00780000 | 780.00 | 2.18 | 1.83 | 1.87 | 19 | 319 | 62.55% | |
| TSLA 260220C00790000 | 790.00 | 2.02 | 1.71 | 1.73 | 1 | 317 | 63.09% | |
| TSLA 260220C00220000 | 220.00 | 268.25 | 265.2 | 267.85 | 2 | 316 | 98.83% | ITM |
| TSLA 260220C00250000 | 250.00 | 231.59 | 235.75 | 237.95 | 18 | 301 | 87.89% | ITM |
| TSLA 260220C00270000 | 270.00 | 219.36 | 216.1 | 218.2 | 6 | 277 | 81.47% | ITM |
| TSLA 260220C00260000 | 260.00 | 237.87 | 225.9 | 228 | 3 | 274 | 84.23% | ITM |
| TSLA 260220C00810000 | 810.00 | 2.05 | 1.48 | 1.51 | 5 | 271 | 64.16% | |
| TSLA 260220C00290000 | 290.00 | 201.75 | 196.3 | 198.55 | 1 | 270 | 74.78% | ITM |
| TSLA 260220C00870000 | 870.00 | 1.18 | 0.96 | 0.99 | 10 | 269 | 66.85% | |
| TSLA 260220C00670000 | 670.00 | 4.85 | 4.7 | 4.8 | 29 | 268 | 56.67% | |
| TSLA 260220C00820000 | 820.00 | 1.5 | 1.36 | 1.39 | 1 | 267 | 64.53% | |
| TSLA 260220C00240000 | 240.00 | 248.97 | 243.2 | 247.85 | 3 | 262 | 68.65% | ITM |
| TSLA 260220C00230000 | 230.00 | 252.77 | 255.05 | 257.85 | 2 | 258 | 92.80% | ITM |
| TSLA 260220C00740000 | 740.00 | 2.61 | 2.54 | 2.57 | 13 | 254 | 60.52% | |
| TSLA 260220C00675000 | 675.00 | 4.66 | 4.5 | 4.6 | 35 | 243 | 57.01% | |
| TSLA 260220C00635000 | 635.00 | 6.95 | 6.75 | 6.85 | 13 | 236 | 54.90% | |
| TSLA 260220C00625000 | 625.00 | 7.61 | 7.55 | 7.65 | 13 | 235 | 54.47% | |
| TSLA 260220C00280000 | 280.00 | 207.05 | 206.15 | 208.5 | 2 | 223 | 78.41% | ITM |
| TSLA 260220C00960000 | 960.00 | 0.61 | 0.53 | 0.56 | 31 | 217 | 70.43% | |
| TSLA 260220C00210000 | 210.00 | 270.27 | 274.75 | 277.7 | 76 | 216 | 99.46% | ITM |
| TSLA 260220C00415000 | 415.00 | 90.55 | 83.2 | 83.65 | 3 | 192 | 52.99% | ITM |
| TSLA 260220C00830000 | 830.00 | 1.68 | 1.26 | 1.3 | 1 | 190 | 64.99% | |
| TSLA 260220C00730000 | 730.00 | 2.83 | 2.75 | 2.79 | 12 | 160 | 59.96% | |
| TSLA 260220C00195000 | 195.00 | 289.9 | 289.85 | 292.5 | 22 | 148 | 106.59% | ITM |
| TSLA 260220C00770000 | 770.00 | 2.07 | 2 | 2.03 | 235 | 139 | 62.13% | |
| TSLA 260220C00665000 | 665.00 | 5.35 | 5 | 5.05 | 3 | 132 | 56.51% | |
| TSLA 260220C00190000 | 190.00 | 296.35 | 294.45 | 297.45 | 3 | 121 | 104.59% | ITM |
| TSLA 260220C00200000 | 200.00 | 286.82 | 284.25 | 287.35 | 2 | 120 | 95.46% | ITM |
| TSLA 260220C00405000 | 405.00 | 92.36 | 91 | 91.65 | 1 | 117 | 53.76% | ITM |
| TSLA 260220C00685000 | 685.00 | 4.96 | 4.15 | 4.2 | 10 | 111 | 57.67% | |
| TSLA 260220C00355000 | 355.00 | 145.53 | 134.4 | 135.9 | 11 | 106 | 60.27% | ITM |
| TSLA 260220C00695000 | 695.00 | 3.91 | 3.75 | 3.8 | 70 | 98 | 58.10% | |
| TSLA 260220C00295000 | 295.00 | 203.65 | 191.3 | 193.55 | 2 | 95 | 72.66% | ITM |
| TSLA 260220C00385000 | 385.00 | 108.03 | 107.75 | 108.9 | 3 | 88 | 56.32% | ITM |
| TSLA 260220C00890000 | 890.00 | 0.96 | 0.85 | 0.87 | 5 | 77 | 67.77% | |
| TSLA 260220C00225000 | 225.00 | 253.25 | 260 | 262.85 | 49 | 76 | 94.92% | ITM |
| TSLA 260220C00175000 | 175.00 | 312.6 | 309.3 | 312.15 | 2 | 73 | 106.35% | ITM |
| TSLA 260220C00345000 | 345.00 | 153.77 | 143.65 | 145.35 | 1 | 71 | 62.12% | ITM |
| TSLA 260220C00185000 | 185.00 | 302.65 | 299.35 | 302.35 | 1 | 69 | 104.74% | ITM |
| TSLA 260220C00155000 | 155.00 | 334.12 | 329 | 331.85 | 4 | 62 | 99.22% | ITM |
| TSLA 260220C00165000 | 165.00 | 225.85 | 319.1 | 322.1 | 1 | 59 | 106.84% | ITM |
| TSLA 260220C00395000 | 395.00 | 102.45 | 99 | 100.3 | 1 | 57 | 54.88% | ITM |
| TSLA 260220C00375000 | 375.00 | 118.28 | 116.2 | 117.7 | 5 | 56 | 57.19% | ITM |
| TSLA 260220C00120000 | 120.00 | 353.25 | 363.6 | 366.65 | 2 | 51 | 170.95% | ITM |
| TSLA 260220C00100000 | 100.00 | 378.76 | 382.95 | 386.95 | 17 | 50 | 199.29% | ITM |
| TSLA 260220C00365000 | 365.00 | 126.15 | 125.25 | 126.8 | 3 | 49 | 58.84% | ITM |
| TSLA 260220C00170000 | 170.00 | 315.65 | 314.15 | 317 | 10 | 46 | 102.73% | ITM |
| TSLA 260220C00285000 | 285.00 | 212.95 | 201.45 | 203.55 | 1 | 44 | 77.49% | ITM |
| TSLA 260220C00325000 | 325.00 | 173.77 | 162.75 | 164.45 | 8 | 43 | 66.68% | ITM |
| TSLA 260220C00335000 | 335.00 | 165 | 153.1 | 155.1 | 5 | 38 | 64.71% | ITM |
| TSLA 260220C00305000 | 305.00 | 192.07 | 182.05 | 183.8 | 3 | 37 | 71.58% | ITM |
| TSLA 260220C00160000 | 160.00 | 332.61 | 324.05 | 326.9 | 6 | 37 | 101.56% | ITM |
| TSLA 260220C00130000 | 130.00 | 358.62 | 353.7 | 356.7 | 1 | 34 | 162.50% | ITM |
| TSLA 260220C00950000 | 950.00 | 0.75 | 0.57 | 0.59 | 9 | 33 | 70.07% | |
| TSLA 260220C00705000 | 705.00 | 3.8 | 3.4 | 3.5 | 37 | 29 | 58.64% | |
| TSLA 260220C00150000 | 150.00 | 344.5 | 334 | 336.85 | 1 | 27 | 101.95% | ITM |
| TSLA 260220C00140000 | 140.00 | 347.51 | 344.15 | 346.8 | 1 | 25 | 113.48% | ITM |
| TSLA 260220C00110000 | 110.00 | 321.4 | 372.85 | 377.15 | 1 | 22 | 191.21% | ITM |
| TSLA 260220C00315000 | 315.00 | 176.79 | 172.25 | 174.3 | 1 | 21 | 69.28% | ITM |
| TSLA 260220C00235000 | 235.00 | 251.5 | 250.1 | 253.1 | 4 | 16 | 92.29% | ITM |
| TSLA 260220C00255000 | 255.00 | 242.33 | 230.6 | 232.95 | 2 | 16 | 84.79% | ITM |
| TSLA 260220C00265000 | 265.00 | 232.44 | 221.05 | 223.9 | 8 | 16 | 86.38% | ITM |
| TSLA 260220C00275000 | 275.00 | 177.23 | 210.5 | 213.1 | 4 | 10 | 76.18% | ITM |
| TSLA 260220C00245000 | 245.00 | 244.17 | 241.2 | 242.75 | 0 | 8 | 91.53% | ITM |
The table below lists all put options on TSLA expiring on 2026-02-20. 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 260220P00300000 | 300.00 | 1.5 | 1.49 | 1.53 | 308 | 13577 | 66.44% | |
| TSLA 260220P00350000 | 350.00 | 3.2 | 3.2 | 3.25 | 80 | 12526 | 56.42% | |
| TSLA 260220P00250000 | 250.00 | 0.89 | 0.85 | 0.88 | 18 | 8982 | 80.37% | |
| TSLA 260220P00320000 | 320.00 | 1.96 | 1.96 | 2 | 48 | 8394 | 61.89% | |
| TSLA 260220P00400000 | 400.00 | 8.5 | 8.5 | 8.6 | 255 | 7938 | 51.02% | |
| TSLA 260220P00200000 | 200.00 | 0.46 | 0.45 | 0.48 | 87 | 7197 | 95.95% | |
| TSLA 260220P00360000 | 360.00 | 3.85 | 3.85 | 3.9 | 34 | 6887 | 54.98% | |
| TSLA 260220P00420000 | 420.00 | 12.55 | 12.55 | 12.65 | 211 | 6814 | 49.83% | |
| TSLA 260220P00100000 | 100.00 | 0.07 | 0.06 | 0.12 | 6 | 5935 | 139.06% | |
| TSLA 260220P00380000 | 380.00 | 5.65 | 5.7 | 5.8 | 190 | 4674 | 52.75% | |
| TSLA 260220P00330000 | 330.00 | 2.3 | 2.28 | 2.31 | 35 | 4655 | 59.83% | |
| TSLA 260220P00280000 | 280.00 | 1.19 | 1.19 | 1.21 | 26 | 4645 | 71.70% | |
| TSLA 260220P00450000 | 450.00 | 21.55 | 21.6 | 21.7 | 351 | 4147 | 48.62% | |
| TSLA 260220P00270000 | 270.00 | 1.08 | 1.06 | 1.09 | 4 | 4136 | 74.51% | |
| TSLA 260220P00340000 | 340.00 | 2.68 | 2.68 | 2.72 | 141 | 4042 | 58.00% | |
| TSLA 260220P00240000 | 240.00 | 0.79 | 0.76 | 0.78 | 10 | 3851 | 83.35% | |
| TSLA 260220P00295000 | 295.00 | 1.42 | 1.4 | 1.44 | 3 | 3559 | 67.69% | |
| TSLA 260220P00220000 | 220.00 | 0.59 | 0.59 | 0.62 | 12 | 3559 | 89.50% | |
| TSLA 260220P00315000 | 315.00 | 1.99 | 1.82 | 1.86 | 7 | 3546 | 62.94% | |
| TSLA 260220P00390000 | 390.00 | 6.8 | 6.95 | 7.05 | 85 | 3546 | 51.79% | |
| TSLA 260220P00410000 | 410.00 | 10.34 | 10.3 | 10.45 | 62 | 3465 | 50.28% | |
| TSLA 260220P00310000 | 310.00 | 1.87 | 1.7 | 1.74 | 25 | 3303 | 64.08% | |
| TSLA 260220P00460000 | 460.00 | 25.5 | 25.45 | 25.65 | 220 | 3203 | 48.42% | |
| TSLA 260220P00370000 | 370.00 | 4.6 | 4.7 | 4.75 | 566 | 3076 | 53.83% | |
| TSLA 260220P00260000 | 260.00 | 0.98 | 0.95 | 0.98 | 3 | 2933 | 77.39% | |
| TSLA 260220P00430000 | 430.00 | 15.02 | 15.1 | 15.2 | 176 | 2922 | 49.28% | |
| TSLA 260220P00440000 | 440.00 | 17.99 | 18.15 | 18.3 | 265 | 2776 | 49.02% | |
| TSLA 260220P00140000 | 140.00 | 0.17 | 0.11 | 0.23 | 3 | 2757 | 117.38% | |
| TSLA 260220P00290000 | 290.00 | 1.33 | 1.33 | 1.35 | 46 | 2613 | 68.99% | |
| TSLA 260220P00480000 | 480.00 | 34.7 | 34.75 | 34.95 | 182 | 2588 | 48.20% | |
| TSLA 260220P00500000 | 500.00 | 45.7 | 46 | 46.15 | 347 | 2408 | 48.25% | ITM |
| TSLA 260220P00355000 | 355.00 | 3.41 | 3.5 | 3.6 | 31 | 2381 | 55.75% | |
| TSLA 260220P00335000 | 335.00 | 2.5 | 2.47 | 2.51 | 12 | 2287 | 58.91% | |
| TSLA 260220P00345000 | 345.00 | 2.95 | 2.93 | 2.97 | 13 | 2227 | 57.20% | |
| TSLA 260220P00230000 | 230.00 | 0.71 | 0.67 | 0.7 | 9 | 2132 | 86.43% | |
| TSLA 260220P00150000 | 150.00 | 0.19 | 0.15 | 0.23 | 49 | 1650 | 112.40% | |
| TSLA 260220P00445000 | 445.00 | 19.86 | 19.8 | 19.95 | 49 | 1530 | 48.82% | |
| TSLA 260220P00110000 | 110.00 | 0.08 | 0.06 | 0.12 | 1 | 1452 | 130.66% | |
| TSLA 260220P00470000 | 470.00 | 29.75 | 29.85 | 30 | 85 | 1450 | 48.20% | |
| TSLA 260220P00195000 | 195.00 | 0.42 | 0.42 | 0.44 | 16 | 1405 | 97.51% | |
| TSLA 260220P00210000 | 210.00 | 0.57 | 0.52 | 0.55 | 5 | 1363 | 92.77% | |
| TSLA 260220P00490000 | 490.00 | 40 | 40.1 | 40.25 | 432 | 1346 | 48.10% | ITM |
| TSLA 260220P00305000 | 305.00 | 1.61 | 1.59 | 1.62 | 1 | 1135 | 65.21% | |
| TSLA 260220P00475000 | 475.00 | 32.41 | 32.3 | 32.5 | 34 | 994 | 48.30% | |
| TSLA 260220P00130000 | 130.00 | 0.21 | 0.09 | 0.2 | 3 | 952 | 122.07% | |
| TSLA 260220P00425000 | 425.00 | 13.9 | 13.8 | 13.95 | 36 | 909 | 49.67% | |
| TSLA 260220P00435000 | 435.00 | 16.2 | 16.55 | 16.65 | 15 | 873 | 49.07% | |
| TSLA 260220P00120000 | 120.00 | 0.11 | 0.11 | 0.15 | 52 | 869 | 127.73% | |
| TSLA 260220P00190000 | 190.00 | 0.4 | 0.39 | 0.42 | 21 | 824 | 99.32% | |
| TSLA 260220P00180000 | 180.00 | 0.36 | 0.33 | 0.35 | 97 | 812 | 102.44% | |
| TSLA 260220P00165000 | 165.00 | 0.25 | 0.25 | 0.27 | 61 | 786 | 107.42% | |
| TSLA 260220P00600000 | 600.00 | 121.65 | 122.3 | 123.4 | 4 | 767 | 50.87% | ITM |
| TSLA 260220P00375000 | 375.00 | 5.1 | 5.15 | 5.25 | 26 | 693 | 53.24% | |
| TSLA 260220P00415000 | 415.00 | 11.32 | 11.35 | 11.5 | 39 | 677 | 50.11% | |
| TSLA 260220P00485000 | 485.00 | 37.3 | 37.55 | 37.6 | 599 | 677 | 48.22% | ITM |
| TSLA 260220P00365000 | 365.00 | 4.25 | 4.25 | 4.3 | 1147 | 645 | 54.38% | |
| TSLA 260220P00385000 | 385.00 | 6.3 | 6.25 | 6.35 | 133 | 563 | 52.14% | |
| TSLA 260220P00185000 | 185.00 | 0.39 | 0.36 | 0.38 | 1 | 513 | 100.83% | |
| TSLA 260220P00325000 | 325.00 | 2.12 | 2.11 | 2.15 | 12 | 497 | 60.84% | |
| TSLA 260220P00160000 | 160.00 | 0.24 | 0.22 | 0.25 | 5 | 460 | 109.08% | |
| TSLA 260220P00465000 | 465.00 | 27.42 | 27.65 | 27.8 | 38 | 451 | 48.35% | |
| TSLA 260220P00455000 | 455.00 | 23.2 | 23.45 | 23.6 | 52 | 426 | 48.49% | |
| TSLA 260220P00405000 | 405.00 | 9.3 | 9.35 | 9.5 | 51 | 383 | 50.64% | |
| TSLA 260220P00395000 | 395.00 | 7.6 | 7.7 | 7.8 | 54 | 366 | 51.42% | |
| TSLA 260220P00170000 | 170.00 | 0.28 | 0.27 | 0.3 | 1 | 340 | 105.76% | |
| TSLA 260220P00175000 | 175.00 | 0.32 | 0.3 | 0.33 | 2 | 317 | 104.20% | |
| TSLA 260220P00235000 | 235.00 | 0.76 | 0.71 | 0.74 | 45 | 257 | 84.84% | |
| TSLA 260220P00285000 | 285.00 | 1.27 | 1.25 | 1.29 | 10 | 239 | 70.36% | |
| TSLA 260220P00525000 | 525.00 | 62.03 | 62.25 | 62.5 | 234 | 229 | 48.52% | ITM |
| TSLA 260220P00495000 | 495.00 | 43.1 | 42.9 | 43.1 | 74 | 219 | 48.11% | ITM |
| TSLA 260220P00510000 | 510.00 | 51.29 | 52 | 52.2 | 6 | 210 | 48.08% | ITM |
| TSLA 260220P00275000 | 275.00 | 1.14 | 1.12 | 1.15 | 4 | 209 | 73.10% | |
| TSLA 260220P00520000 | 520.00 | 57.22 | 58.85 | 59.05 | 5 | 184 | 48.47% | ITM |
| TSLA 260220P00545000 | 545.00 | 76.3 | 76.95 | 77.2 | 19 | 175 | 48.86% | ITM |
| TSLA 260220P00550000 | 550.00 | 80 | 80.8 | 81.05 | 2 | 175 | 48.93% | ITM |
| TSLA 260220P00515000 | 515.00 | 54.4 | 55.3 | 55.55 | 4 | 174 | 48.23% | ITM |
| TSLA 260220P00155000 | 155.00 | 0.23 | 0.2 | 0.23 | 1 | 129 | 110.94% | |
| TSLA 260220P00530000 | 530.00 | 63.85 | 65.7 | 65.95 | 42 | 116 | 48.46% | ITM |
| TSLA 260220P00650000 | 650.00 | 163.39 | 167.6 | 169.05 | 1 | 113 | 51.84% | ITM |
| TSLA 260220P00255000 | 255.00 | 0.92 | 0.9 | 0.93 | 6 | 109 | 78.88% | |
| TSLA 260220P00645000 | 645.00 | 162.25 | 163.4 | 164.5 | 1 | 103 | 50.56% | ITM |
| TSLA 260220P00540000 | 540.00 | 71.9 | 73.15 | 73.4 | 39 | 86 | 48.76% | ITM |
| TSLA 260220P00555000 | 555.00 | 83.3 | 84.8 | 85.1 | 4 | 81 | 49.20% | ITM |
| TSLA 260220P00505000 | 505.00 | 47.73 | 48.95 | 49.1 | 6 | 78 | 48.13% | ITM |
| TSLA 260220P00245000 | 245.00 | 0.93 | 0.8 | 0.82 | 20 | 74 | 81.74% | |
| TSLA 260220P00560000 | 560.00 | 88.25 | 88.45 | 89.25 | 12 | 62 | 49.53% | ITM |
| TSLA 260220P00265000 | 265.00 | 1.02 | 1.01 | 1.04 | 5 | 59 | 76.03% | |
| TSLA 260220P00535000 | 535.00 | 67.4 | 69.2 | 69.5 | 19 | 55 | 48.42% | ITM |
| TSLA 260220P00595000 | 595.00 | 122.05 | 117.85 | 119.1 | 1 | 52 | 50.94% | ITM |
| TSLA 260220P00225000 | 225.00 | 0.64 | 0.63 | 0.66 | 6 | 51 | 87.99% | |
| TSLA 260220P00580000 | 580.00 | 98.55 | 104.75 | 105.9 | 39 | 49 | 50.11% | ITM |
| TSLA 260220P00585000 | 585.00 | 106.48 | 108.85 | 110.1 | 1 | 47 | 50.10% | ITM |
| TSLA 260220P00635000 | 635.00 | 157.5 | 154.05 | 155.3 | 1 | 43 | 50.54% | ITM |
| TSLA 260220P00640000 | 640.00 | 156.3 | 158.7 | 160.05 | 6 | 33 | 50.76% | ITM |
| TSLA 260220P00630000 | 630.00 | 151.9 | 149.4 | 150.5 | 4 | 33 | 50.20% | ITM |
| TSLA 260220P00620000 | 620.00 | 139.73 | 140.3 | 141.45 | 4 | 28 | 50.27% | ITM |
| TSLA 260220P00700000 | 700.00 | 225.2 | 215.85 | 217.55 | 20 | 23 | 52.08% | ITM |
| TSLA 260220P00565000 | 565.00 | 89.69 | 92.3 | 93.15 | 15 | 22 | 49.39% | ITM |
| TSLA 260220P00570000 | 570.00 | 95.4 | 96.3 | 97.3 | 10 | 21 | 49.55% | ITM |
| TSLA 260220P00590000 | 590.00 | 151.6 | 113.4 | 114.55 | 10 | 16 | 50.46% | ITM |
| TSLA 260220P00680000 | 680.00 | 189.64 | 196.35 | 198.2 | 1 | 15 | 51.32% | ITM |
| TSLA 260220P00615000 | 615.00 | 135.45 | 135.55 | 136.9 | 3 | 13 | 51.43% | ITM |
| TSLA 260220P00655000 | 655.00 | 167.9 | 172.55 | 174.1 | 11 | 13 | 50.59% | ITM |
| TSLA 260220P00575000 | 575.00 | 99.13 | 100.75 | 101.55 | 1 | 11 | 49.78% | ITM |
| TSLA 260220P00610000 | 610.00 | 123.75 | 131.1 | 132.35 | 2 | 11 | 51.21% | ITM |
| TSLA 260220P00660000 | 660.00 | 174.9 | 177.3 | 178.85 | 5 | 10 | 50.71% | ITM |
| TSLA 260220P00605000 | 605.00 | 125.8 | 126.8 | 127.65 | 1 | 8 | 50.62% | ITM |
| TSLA 260220P00750000 | 750.00 | 258.02 | 264.55 | 266.9 | 6 | 7 | 53.49% | ITM |
| TSLA 260220P00625000 | 625.00 | 143.7 | 144.8 | 145.9 | 1 | 4 | 50.12% | ITM |
| TSLA 260220P00670000 | 670.00 | 190 | 186.8 | 188.4 | 2 | 3 | 50.84% | ITM |
| TSLA 260220P00690000 | 690.00 | 205 | 206.35 | 207.9 | 2 | 2 | 52.38% | ITM |
| TSLA 260220P00685000 | 685.00 | 204.47 | 200.8 | 203.05 | 2 | 2 | 50.69% | ITM |
| TSLA 260220P00675000 | 675.00 | 193.95 | 191.65 | 194 | 2 | 2 | 52.55% | ITM |
| TSLA 260220P00800000 | 800.00 | 353.15 | 314.7 | 317.3 | 1 | 0 | 61.99% | ITM |
| TSLA 260220P00720000 | 720.00 | 279.8 | 235.25 | 237.05 | 21 | 0 | 52.19% | ITM |
| TSLA 260220P00770000 | 770.00 | 281.58 | 283.95 | 286.9 | 2 | 0 | 53.47% | ITM |
| TSLA 260220P00850000 | 850.00 | 406.55 | 364.65 | 367.3 | 0 | 0 | 67.77% | ITM |
| TSLA 260220P00810000 | 810.00 | 362.95 | 324.55 | 327.45 | 0 | 0 | 63.22% | ITM |
| TSLA 260220P00940000 | 940.00 | 540.4 | 454.5 | 457.45 | 1 | 0 | 77.45% | ITM |
| TSLA 260220P00710000 | 710.00 | 247.6 | 225.95 | 227.55 | 1 | 0 | 53.89% | ITM |
| TSLA 260220P00740000 | 740.00 | 314.01 | 254.85 | 257.25 | 1 | 0 | 54.42% | ITM |
| TSLA 260220P00730000 | 730.00 | 327.04 | 245.4 | 246.9 | 1 | 0 | 53.64% | ITM |
| TSLA 260220P00930000 | 930.00 | 529 | 444.5 | 447.45 | 0 | 0 | 76.44% | ITM |
| TSLA 260220P00760000 | 760.00 | 318.8 | 274.4 | 276.85 | 23 | 0 | 54.00% | ITM |
| TSLA 260220P00860000 | 860.00 | 430.85 | 374.5 | 377.45 | 1 | 0 | 68.92% | ITM |
| TSLA 260220P00830000 | 830.00 | 390.15 | 399.6 | 401.75 | 8 | 0 | 174.57% | ITM |
| TSLA 260220P00780000 | 780.00 | 337.85 | 294.55 | 297.5 | 1 | 0 | 59.62% | ITM |
| TSLA 260220P00840000 | 840.00 | 399.95 | 409.45 | 412.9 | 11 | 0 | 177.08% | ITM |
| TSLA 260220P00790000 | 790.00 | 347.3 | 304.5 | 307.45 | 2 | 0 | 60.55% | ITM |
| TSLA 260220P00880000 | 880.00 | 436.15 | 394.5 | 397.45 | 0 | 0 | 71.14% | ITM |
| TSLA 260220P00890000 | 890.00 | 440.25 | 404.5 | 407.45 | 0 | 0 | 72.24% | ITM |
| TSLA 260220P00870000 | 870.00 | 381.3 | 384.5 | 387.45 | 0 | 0 | 70.04% | ITM |
This page displays the full TSLA options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 2026-02-20. 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 2026-02-20 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 2026-02-20 approaches.
