TECS Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TECS 261120C00070000 | 5.60 | 8.00 | 17.10 | 12.97 | 0 | 24 | S | 70.00 | TECS 261120P00070000 | 2.80 | 5.20 | 8.90 | 10.49 | 0 | 1 | S |
| TECS 261120C00071000 | 5.00 | 7.00 | 5.96 | 12.53 | 5 | 10 | S | 71.00 | TECS 261120P00071000 | 3.10 | 6.30 | 13.90 | 11.05 | 0 | 5 | S |
| TECS 261120C00072000 | 4.80 | 7.00 | 5.20 | 12.10 | 0 | 36 | S | 72.00 | TECS 261120P00072000 | 3.80 | 6.20 | 3.40 | 11.62 | 0 | 2 | S |
| TECS 261120C00073000 | 4.50 | 7.00 | 6.86 | 11.68 | 2 | 6 | S | 73.00 | — | — | — | — | — | — | — | — |
| TECS 261120C00074000 | 4.10 | 6.30 | 3.30 | 11.28 | 0 | 11 | S | 74.00 | — | — | — | — | — | — | — | — |
| TECS 261120C00075000 | 3.90 | 5.40 | 4.50 | 10.89 | 36 | 42 | S | 75.00 | TECS 261120P00075000 | 5.90 | 8.30 | 5.68 | 13.40 | 3 | 6 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TECS 261218C00070000 | 8.50 | 11.00 | 7.00 | 24.58 | 0 | 19 | S | 70.00 | TECS 261218P00070000 | 5.50 | 8.10 | 11.05 | 19.43 | 0 | 17 | S |
| TECS 261218C00071000 | 8.20 | 10.50 | 7.50 | 24.22 | 0 | 2 | S | 71.00 | — | — | — | — | — | — | — | — |
| TECS 261218C00072000 | 8.10 | 10.10 | 6.36 | 23.87 | 0 | 3 | S | 72.00 | — | — | — | — | — | — | — | — |
| TECS 261218C00073000 | 7.60 | 9.90 | 7.00 | 23.53 | 0 | 3 | S | 73.00 | TECS 261218P00073000 | 8.30 | 10.10 | 8.70 | 21.25 | 1 | 0 | S |
| TECS 261218C00074000 | 7.70 | 9.30 | 16.70 | 23.19 | 0 | 3 | S | 74.00 | — | — | — | — | — | — | — | — |
| TECS 261218C00075000 | 7.20 | 9.10 | 8.95 | 22.85 | 1 | 20 | S | 75.00 | TECS 261218P00075000 | 9.00 | 11.60 | 9.35 | 22.49 | 2 | 4 | S |
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| TECS 270115C00070000 | 10.00 | 13.90 | 6.90 | 32.80 | 0 | 12 | S | 70.00 | TECS 270115P00070000 | 8.10 | 11.60 | 8.40 | 22.19 | 0 | 12 | S |
| TECS 270115C00071000 | 9.80 | 13.50 | 19.90 | 32.49 | 0 | 1 | S | 71.00 | — | — | — | — | — | — | — | — |
| TECS 270115C00072000 | 9.90 | 12.40 | 18.04 | 32.19 | 0 | 5 | S | 72.00 | — | — | — | — | — | — | — | — |
| TECS 270115C00073000 | 9.10 | 12.10 | 10.10 | 31.89 | 0 | 4 | S | 73.00 | — | — | — | — | — | — | — | — |
| TECS 270115C00074000 | 8.50 | 12.00 | 18.50 | 31.60 | 0 | 1 | S | 74.00 | — | — | — | — | — | — | — | — |
| TECS 270115C00075000 | 8.20 | 11.60 | 5.70 | 31.31 | 0 | 43 | S | 75.00 | TECS 270115P00075000 | 11.50 | 15.30 | 21.02 | 25.10 | 0 | 40 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.