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

202.75 
 TECHTEAM GLOBAL INC       CHANGE

-2.56 
 HIGH 206.66   LOW 201.20   DIVIDEND DATE  
 OPEN 205.18   CLOSE 205.31   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,401,167   SPLIT DATE     DATE/TIME: 2025-04-17 
 OPTION VOLUME 3013   IMPLIED VOLATILITY 0.56   HISTORICAL VOL  0.53 
Data used in the screeners below are delayed from March 27, 2025.   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  222.64    TEAM  May 16 '25  220.00  20.75  18.11  8.13%    0.59  1
 TEAM  222.64    TEAM  May 16 '25  230.00  16.20  16.20  7.28%    0.59  1
 TEAM  222.64    TEAM  Jun 20 '25  220.00  24.50  21.86  9.82%    0.54  2
 TEAM  222.64    TEAM  Sep 19 '25  230.00  30.50  30.50  13.70%    0.53  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TEAM  May 16 '25  220.00   C  20.75    TEAM  May 16 '25  220.00   P  17.00    37.75  2.64
 TEAM  May 16 '25  230.00   C  16.20    TEAM  May 16 '25  230.00   P  22.25    38.45  7.36
 TEAM  Jun 20 '25  220.00   C  24.50    TEAM  Jun 20 '25  220.00   P  19.70    44.20  2.64
 TEAM  Jan 15 '27  230.00   C  62.25    TEAM  Jan 15 '27  230.00   P  54.05    116.30  7.36
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TEAM  Jan 15 '27  230.00   P  54.05    TEAM  Jan 15 '27  220.00   P  48.70    5.35  10.00
 TEAM  Jun 18 '26  230.00   P  47.15    TEAM  Jun 18 '26  220.00   P  41.65    5.50  10.00
 TEAM  Jan 16 '26  230.00   P  40.30    TEAM  Jan 16 '26  220.00   P  34.70    5.60  10.00
 TEAM  Apr 17 '25  230.00   P  13.30    TEAM  Apr 17 '25  227.50   P  11.80    1.50  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TEAM  Apr 17 '25  220.00   C  11.35    TEAM  Apr 17 '25  230.00   C  6.65    4.70  10.00
 TEAM  Jun 20 '25  220.00   C  24.50    TEAM  Jun 20 '25  230.00   C  19.75    4.75  10.00
 TEAM  Apr 17 '25  222.50   C  10.00    TEAM  Apr 17 '25  230.00   C  6.65    3.35  7.50
 TEAM  Jul 18 '25  220.00   C  27.15    TEAM  Jul 18 '25  230.00   C  22.40    4.75  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TEAM  Apr 17 '25  220.00   C  11.35    TEAM  Apr 17 '25  217.50   C  12.50    -1.15  2.50
 TEAM  Apr 17 '25  225.00   C  8.90    TEAM  Apr 17 '25  217.50   C  12.50    -3.60  7.50
 TEAM  Apr 17 '25  222.50   C  10.00    TEAM  Apr 17 '25  217.50   C  12.50    -2.50  5.00
 TEAM  Jun 18 '26  230.00   C  51.35    TEAM  Jun 18 '26  220.00   C  55.10    -3.75  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TEAM  Apr 17 '25  217.50   P  7.00    TEAM  Apr 17 '25  230.00   P  13.30    -6.30  12.50
 TEAM  Apr 17 '25  220.00   P  8.10    TEAM  Apr 17 '25  230.00   P  13.30    -5.20  10.00
 TEAM  Apr 17 '25  217.50   P  7.00    TEAM  Apr 17 '25  227.50   P  11.80    -4.80  10.00
 TEAM  Apr 17 '25  220.00   P  8.10    TEAM  Apr 17 '25  227.50   P  11.80    -3.70  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TEAM  May 16 '25  220.00   C  20.75    TEAM  Jan 15 '27  220.00   C  66.30    -45.55  20
 TEAM  May 16 '25  230.00   C  16.20    TEAM  Jan 15 '27  230.00   C  62.25    -46.05  20
 TEAM  May 16 '25  220.00   C  20.75    TEAM  Jun 18 '26  220.00   C  55.10    -34.35  13
 TEAM  Jun 20 '25  220.00   C  24.50    TEAM  Jan 15 '27  220.00   C  66.30    -41.80  19
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TEAM  May 16 '25  220.00   P  17.00    TEAM  Jul 18 '25  220.00   P  21.50    -4.50  2
 TEAM  May 16 '25  230.00   P  22.25    TEAM  Jul 18 '25  230.00   P  26.80    -4.55  2
 TEAM  May 16 '25  220.00   P  17.00    TEAM  Sep 19 '25  220.00   P  27.65    -10.65  4
 TEAM  May 16 '25  230.00   P  22.25    TEAM  Sep 19 '25  230.00   P  33.00    -10.75  4
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.