Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

TECHTEAM GLOBAL INC (TEAM) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TEAM TECHTEAM GLOBAL INC   0.967 0.536 228.68 3.60
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 4.40 7.80 6.78 0.00 7 58  W   222.5 TEAM 0.00 0.65 0.01 0.00 6 16  W  
TEAM 3.00 4.70 3.90 0.00 20 32  W   225 TEAM 0.00 0.35 0.25 0.00 23 10  W  
TEAM 0.20 1.80 1.80 0.00 19 296  W   227.5 TEAM 0.00 1.60 0.05 0.00 6 0  W  
TEAM 0.05 0.40 0.40 0.00 132 83  W   230 TEAM 0.10 3.20 0.86 0.00 6 6  W  
TEAM 0.00 1.40 0.20 0.00 17 16  W   232.5 TEAM 1.95 5.90 0.00 0.00 0 0  W  
TEAM 0.00 0.25 0.05 0.00 3 50  W   235 TEAM 4.60 8.40 54.23 0.00 0 0  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 17.60 18.80 19.22 9.92 2 23  W   222.5 TEAM 12.00 13.10 12.10 3.48 5 0  W  
TEAM 16.60 17.40 18.23 8.38 21 101  W   225 TEAM 12.90 13.50 12.52 4.44 5 9  W  
TEAM 15.40 16.10 16.49 6.99 23 23  W   227.5 TEAM 14.20 14.70 13.70 5.55 12 0  W  
TEAM 14.30 14.70 14.60 5.77 90 36  W   230 TEAM 15.10 15.90 14.80 6.82 41 2  W  
TEAM 13.10 13.70 13.70 4.70 3 8  W   232.5 TEAM 15.80 18.20 0.00 8.24 0 0  W  
TEAM 11.70 12.50 12.87 3.78 4 45  W   235 TEAM 18.00 18.70 16.90 9.82 6 5  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 19.30 20.40 18.75 13.24 8 10  W   222.5 TEAM 12.80 14.10 0.00 5.84 0 0  W  
TEAM 18.20 19.10 20.40 11.78 5 5  W   225 TEAM 14.40 15.00 14.10 6.87 1 1  W  
TEAM 16.90 17.80 17.31 10.43 1 0  W   227.5 TEAM 15.30 16.20 0.00 8.01 0 0  W  
TEAM 15.70 16.60 16.40 9.19 30 34  W   230 TEAM 16.80 17.40 16.30 9.25 7 19  W  
TEAM 14.00 15.30 14.40 8.05 2 0  W   232.5 TEAM 17.90 18.90 0.00 10.60 0 0  W  
TEAM 13.50 14.20 14.60 7.02 6 6  W   235 TEAM 19.30 20.70 18.30 12.05 1 0  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 20.70 21.50 16.70 16.31 0 21  S   222.5 TEAM 14.20 15.20 0.00 7.25 0 0  S  
TEAM 19.40 20.20 20.40 14.86 2 12  S   225 TEAM 15.40 16.30 0.00 8.28 0 0  S  
TEAM 18.00 18.90 0.00 13.50 0 0  S   227.5 TEAM 16.50 17.10 16.83 9.39 1 0  S  
TEAM 16.80 17.60 17.40 12.23 39 3286  S   230 TEAM 17.70 18.30 16.80 10.58 11 544  S  
TEAM 15.50 16.50 17.04 11.05 12 0  S   232.5 TEAM 18.90 19.70 19.27 11.86 1 0  S  
TEAM 14.10 15.30 14.80 9.94 3 26  S   235 TEAM 20.20 21.50 0.00 13.23 0 0  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 19.80 21.70 19.53 17.98 3 4  W   225 TEAM 14.60 17.80 15.40 9.03 10 5  W  
TEAM 17.20 19.50 17.76 15.29 4 1  W   230 TEAM 17.60 19.90 36.70 11.23 0 1  W  
TEAM 14.90 16.90 17.00 12.90 1 1  W   235 TEAM 19.50 22.70 0.00 13.71 0 0  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 20.40 21.90 21.00 21.27 1 123  W   225 TEAM 15.20 18.40 19.39 9.29 0 2  W  
TEAM 18.00 19.30 19.52 18.52 10 16  W   230 TEAM 17.70 20.50 21.89 11.36 0 2  W  
TEAM 15.40 17.30 17.64 16.02 10 5  W   235 TEAM 20.90 22.20 0.00 13.68 0 0  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 21.00 23.90 20.80 24.83 0 1  W   225 TEAM 16.70 19.10 0.00 9.18 0 0  W  
TEAM 18.60 21.30 22.00 22.00 10 0  W   230 TEAM 19.00 21.60 0.00 11.10 0 0  W  
TEAM 16.10 18.60 0.00 19.41 0 0  W   235 TEAM 20.60 24.20 0.00 13.23 0 0  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 21.00 22.30 21.80 29.96 10 741  S   230 TEAM 20.50 23.00 20.90 9.74 29 172  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.