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

Quote for TEAM (TECHTEAM GLOBAL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TEAM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

180.79 
 TECHTEAM GLOBAL INC       CHANGE

11.94 
 HIGH 182.81   LOW 166.99   DIVIDEND DATE  
 OPEN 166.99   CLOSE 168.85   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 5,537,447   SPLIT DATE     DATE/TIME: 2023-05-31 
 OPTION VOLUME 9424   IMPLIED VOLATILITY 0.57   HISTORICAL VOL  0.75 
Data used in the screeners below are delayed from May 10, 2023.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TEAM  137.42    TEAM  Jan 19 '24  135.00  28.70  26.28  19.12%    0.58  7
 TEAM  137.42    TEAM  Sep 15 '23  135.00  20.15  17.73  12.90%    0.58  3
 TEAM  137.42    TEAM  Dec 15 '23  135.00  26.40  23.98  17.45%    0.58  6
 TEAM  137.42    TEAM  Jan 19 '24  140.00  26.40  26.40  19.21%    0.58  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TEAM  Jan 17 '25  135.00   C  43.85    TEAM  Jan 17 '25  135.00   P  32.40    76.25  2.42
 TEAM  Jan 17 '25  140.00   C  41.50    TEAM  Jan 17 '25  140.00   P  35.05    76.55  2.58
 TEAM  Jan 19 '24  135.00   C  28.70    TEAM  Jan 19 '24  135.00   P  21.95    50.65  2.42
 TEAM  Dec 15 '23  135.00   C  26.40    TEAM  Dec 15 '23  135.00   P  20.49    46.89  2.42
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TEAM  May 19 '23  139.00   P  4.90    TEAM  May 19 '23  136.00   P  3.25    1.65  3.00
 TEAM  May 19 '23  139.00   P  4.90    TEAM  May 19 '23  138.00   P  4.25    0.65  1.00
 TEAM  May 19 '23  139.00   P  4.90    TEAM  May 19 '23  137.00   P  3.76    1.14  2.00
 TEAM  May 19 '23  139.00   P  4.90    TEAM  May 19 '23  135.00   P  2.85    2.05  4.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TEAM  May 19 '23  135.00   C  5.55    TEAM  May 19 '23  140.00   C  2.90    2.65  5.00
 TEAM  May 19 '23  135.00   C  5.55    TEAM  May 19 '23  137.00   C  4.30    1.25  2.00
 TEAM  Jun 16 '23  135.00   C  10.40    TEAM  Jun 16 '23  140.00   C  7.75    2.65  5.00
 TEAM  May 19 '23  135.00   C  5.55    TEAM  May 19 '23  136.00   C  4.85    0.70  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TEAM  May 19 '23  138.00   C  3.85    TEAM  May 19 '23  137.00   C  4.30    -0.45  1.00
 TEAM  May 19 '23  138.00   C  3.85    TEAM  May 19 '23  136.00   C  4.85    -1.00  2.00
 TEAM  May 19 '23  137.00   C  4.30    TEAM  May 19 '23  136.00   C  4.85    -0.55  1.00
 TEAM  Dec 15 '23  140.00   C  24.15    TEAM  Dec 15 '23  135.00   C  26.40    -2.25  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TEAM  May 19 '23  135.00   P  2.85    TEAM  May 19 '23  140.00   P  5.30    -2.45  5.00
 TEAM  May 19 '23  137.00   P  3.76    TEAM  May 19 '23  140.00   P  5.30    -1.54  3.00
 TEAM  Jun 16 '23  135.00   P  7.25    TEAM  Jun 16 '23  140.00   P  9.65    -2.40  5.00
 TEAM  May 19 '23  136.00   P  3.25    TEAM  May 19 '23  140.00   P  5.30    -2.05  4.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TEAM  Jan 19 '24  140.00   C  26.40    TEAM  Jan 17 '25  140.00   C  41.50    -15.10  12
 TEAM  Jan 19 '24  135.00   C  28.70    TEAM  Jan 17 '25  135.00   C  43.85    -15.15  12
 TEAM  Dec 15 '23  140.00   C  24.15    TEAM  Jan 17 '25  140.00   C  41.50    -17.35  13
 TEAM  Sep 15 '23  135.00   C  20.15    TEAM  Jan 17 '25  135.00   C  43.85    -23.70  16
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TEAM  Dec 15 '23  135.00   P  20.49    TEAM  Jan 19 '24  135.00   P  21.95    -1.46  1
 TEAM  Jan 19 '24  140.00   P  24.55    TEAM  Apr 19 '24  140.00   P  27.30    -2.75  3
 TEAM  Dec 15 '23  140.00   P  22.95    TEAM  Jan 19 '24  140.00   P  24.55    -1.60  1
 TEAM  Jan 19 '24  135.00   P  21.95    TEAM  Apr 19 '24  135.00   P  24.85    -2.90  3
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.