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   0.359 0.464 278.65 -0.53

 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 5.30 7.40 5.92 0.00 5 48  W   272.5 TEAM 0.00 0.10 0.03 0.00 24 179  W  
TEAM 3.00 4.40 3.70 0.00 138 193  W   275 TEAM 0.00 0.10 0.05 0.00 62 138  W  
TEAM 0.75 2.65 1.70 0.00 142 136  W   277.5 TEAM 0.00 0.25 0.20 0.00 26 127  W  
TEAM 0.00 0.05 0.05 0.00 29 129  W   280 TEAM 0.50 2.65 1.73 0.00 69 193  W  
TEAM 0.00 0.05 0.04 0.00 8 165  W   282.5 TEAM 2.60 4.80 6.00 0.00 3 111  W  
TEAM 0.00 0.05 0.03 0.00 31 658  W   285 TEAM 5.10 7.50 6.88 0.00 11 53  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 8.90 9.90 7.51 10.29 1 40  S   272.5 TEAM 2.65 3.00 3.02 3.80 319 209  S  
TEAM 7.30 7.90 7.49 8.76 171 81  S   275 TEAM 3.50 3.90 4.40 4.77 56 804  S  
TEAM 5.90 6.40 6.13 7.38 213 62  S   277.5 TEAM 4.60 5.00 4.72 5.88 4 76  S  
TEAM 4.60 5.10 4.97 6.14 128 228  S   280 TEAM 5.80 6.30 6.21 7.15 34 129  S  
TEAM 3.70 4.10 3.78 5.06 124 99  S   282.5 TEAM 7.30 7.80 8.66 8.56 2 69  S  
TEAM 2.70 3.20 3.72 4.11 0 65  S   285 TEAM 8.90 9.50 9.55 10.11 3 63  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 10.60 11.40 9.60 13.96 0 6  W   272.5 TEAM 4.10 4.50 5.80 6.23 10 13  W  
TEAM 9.10 9.60 8.22 12.50 4 29  W   275 TEAM 5.00 5.40 6.09 7.25 3 16  W  
TEAM 7.70 8.20 7.09 11.13 1 9  W   277.5 TEAM 6.20 6.60 10.40 8.38 0 1  W  
TEAM 5.70 7.00 5.80 9.87 2 66  W   280 TEAM 7.50 7.90 9.30 9.60 0 11  W  
TEAM 5.50 5.90 4.30 8.71 0 4  W   282.5 TEAM 8.90 9.30 10.50 10.93 1 5  W  
TEAM 4.60 4.90 5.03 7.65 0 38  W   285 TEAM 10.40 10.90 21.70 12.35 0 8  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 10.90 11.40 10.20 15.99 9 81  W   275 TEAM 6.60 7.00 10.50 8.58 0 5  W  
TEAM 8.30 8.80 8.10 13.30 3 5  W   280 TEAM 9.00 9.40 10.40 10.83 3 5  W  
TEAM 6.30 6.90 5.85 10.94 5 10  W   285 TEAM 11.80 12.30 13.50 13.40 1 0  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 12.80 13.30 13.20 19.62 15 12  W   275 TEAM 8.20 9.90 8.60 9.17 4 21  W  
TEAM 10.20 11.00 10.60 16.86 15 26  W   280 TEAM 10.60 11.10 12.48 11.28 0 1  W  
TEAM 8.10 8.50 8.20 14.37 4 7  W   285 TEAM 13.40 15.40 15.10 13.67 3 6  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 11.80 12.40 12.40 20.72 121 966  S   280 TEAM 12.10 12.50 12.32 11.16 13 305  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 15.00 17.50 16.90 27.94 0 6  W   275 TEAM 9.90 12.30 0.00 8.85 0 0  W  
TEAM 12.60 15.00 12.53 24.99 1 1  W   280 TEAM 12.90 14.80 0.00 10.62 0 0  W  
TEAM 10.20 12.70 14.30 22.25 0 1  W   285 TEAM 14.70 17.50 0.00 12.60 0 0  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 22.00 25.30 23.14 32.79 1 0  W   275 TEAM 16.50 19.70 0.00 8.20 0 0  W  
TEAM 19.50 22.90 20.06 29.74 2 0  W   280 TEAM 19.00 22.90 0.00 9.77 0 0  W  
TEAM 17.50 20.90 17.70 26.88 0 2  W   285 TEAM 22.00 25.00 0.00 11.53 0 0  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEAM 26.50 28.40 28.17 78.44 11 4385  S   280 TEAM 25.80 27.60 26.00 2.41 297 87  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.