Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TEAM TECHTEAM GLOBAL INC   0.865 0.483 194.27 2.72

 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 14.30 14.70 14.00 7.81 9 0  W   187.5 TEAM 7.40 7.80 7.10 0.97 7 17  W  
TEAM 12.80 13.30 13.10 5.96 6 30  W   190 TEAM 8.50 8.90 7.90 1.62 34 161  W  
TEAM 11.60 12.00 10.61 4.37 11 11  W   192.5 TEAM 9.70 10.10 10.89 2.54 10 67  W  
TEAM 10.30 10.80 10.60 3.08 32 56  W   195 TEAM 11.00 11.40 12.10 3.74 5 134  W  
TEAM 9.20 9.60 9.40 2.07 19 41  W   197.5 TEAM 12.40 12.70 14.90 5.23 0 45  W  
TEAM 8.10 8.60 8.80 1.33 102 284  W   200 TEAM 13.80 14.20 12.90 6.98 3 98  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 15.30 15.70 14.40 10.56 3 2  W   187.5 TEAM 8.30 8.60 9.85 3.04 5 12  W  
TEAM 13.90 14.30 13.10 8.95 4 9  W   190 TEAM 9.40 9.80 11.09 3.92 1 26  W  
TEAM 12.60 13.00 12.40 7.50 1 0  W   192.5 TEAM 10.60 11.00 10.00 4.96 353 21  W  
TEAM 11.40 11.80 12.60 6.22 2 8  W   195 TEAM 11.80 12.30 13.20 6.17 7 6  W  
TEAM 10.30 10.70 10.40 5.09 4 5  W   197.5 TEAM 13.20 13.70 15.10 7.53 4 5  W  
TEAM 9.20 9.60 10.30 4.11 23 13  W   200 TEAM 14.70 15.10 17.60 9.04 3 8  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 15.80 17.60 0.00 13.14 0 0  W   187.5 TEAM 7.30 9.30 0.00 4.21 0 0  W  
TEAM 14.60 15.40 15.90 11.58 0 3  W   190 TEAM 9.70 10.60 9.60 5.12 0 11  W  
TEAM 13.30 14.20 13.20 10.14 1 0  W   192.5 TEAM 9.80 11.70 0.00 6.15 0 0  W  
TEAM 12.10 12.70 11.43 8.82 11 1  W   195 TEAM 12.20 13.00 13.90 7.31 0 3  W  
TEAM 11.00 11.70 0.00 7.62 0 0  W   197.5 TEAM 13.50 14.50 0.00 8.58 0 0  W  
TEAM 10.00 10.60 10.00 6.54 0 35  W   200 TEAM 14.60 15.80 17.45 9.97 0 22  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 16.60 17.00 0.00 15.86 0 0  S   187.5 TEAM 9.20 9.50 0.00 4.82 0 0  S  
TEAM 15.20 15.60 14.55 14.29 4 67  S   190 TEAM 10.30 10.70 9.80 5.70 15 190  S  
TEAM 13.90 14.30 13.30 12.83 28 0  S   192.5 TEAM 11.50 11.90 11.40 6.68 3 0  S  
TEAM 12.70 13.10 13.10 11.47 47 109  S   195 TEAM 12.80 13.20 12.90 7.76 23 200  S  
TEAM 11.50 11.90 11.50 10.21 2 0  S   197.5 TEAM 14.10 14.50 13.60 8.94 1 0  S  
TEAM 10.40 10.90 11.30 9.04 7 264  S   200 TEAM 15.60 16.00 14.97 10.22 15 163  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 16.00 16.80 16.50 17.26 2 0  W   190 TEAM 10.90 11.60 11.00 5.82 11 6  W  
TEAM 13.10 14.30 15.07 14.35 0 2  W   195 TEAM 13.40 14.40 7.70 7.72 0 1  W  
TEAM 11.30 12.00 0.00 11.78 0 0  W   200 TEAM 15.90 17.00 19.70 9.96 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 16.70 17.30 16.80 20.56 1 0  W   190 TEAM 11.40 12.10 13.59 5.62 0 23  W  
TEAM 14.20 16.10 0.00 17.55 0 0  W   195 TEAM 12.20 14.60 0.00 7.33 0 0  W  
TEAM 12.00 14.40 0.00 14.84 0 0  W   200 TEAM 16.30 17.40 0.00 9.34 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 18.90 19.50 17.90 32.91 0 59  S   190 TEAM 13.10 13.50 15.40 3.94 0 247  S  
TEAM 16.40 16.90 17.30 29.66 5 147  S   195 TEAM 15.60 16.00 18.00 5.04 12 191  S  
TEAM 14.20 14.60 15.00 26.60 25 283  S   200 TEAM 18.40 18.70 17.80 6.33 23 587  S  


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


Data Provided by HistoricalOptionData.com
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.