TEAM Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 18.75 | 14.20 | 21.90 | 0.29 | 20 | 23 | 298.6% |
| 65.00 | 4.30 | 4.10 | 5.10 | -1.60 | 2 | 7 | 67.0% |
| 66.00 | 4.50 | 3.60 | 4.30 | 0.00 | 1 | 15 | 66.8% |
| 67.00 | 4.40 | 3.10 | 3.60 | 0.00 | 8 | 9 | 66.5% |
| 68.00 | 2.74 | 2.60 | 2.90 | -1.26 | 19 | 64 | 64.7% |
| 69.00 | 2.25 | 2.15 | 2.50 | -1.50 | 15 | 54 | 65.8% |
| 70.00 | 1.75 | 1.70 | 1.90 | -0.98 | 2,729 | 35 | 62.8% |
| 71.00 | 1.40 | 1.30 | 1.50 | -1.05 | 317 | 57 | 61.5% |
| 71.50 | 1.05 | 1.15 | 1.50 | -1.30 | 14 | 63 | 63.6% |
| 72.00 | 1.11 | 0.80 | 1.25 | -0.83 | 37 | 11 | 59.1% |
| 72.50 | 2.10 | 0.90 | 1.10 | 0.00 | 32 | 144 | 62.0% |
| 73.00 | 0.87 | 0.75 | 1.00 | -0.88 | 1,339 | 123 | 61.7% |
| 73.50 | 0.75 | 0.70 | 0.85 | -0.83 | 6 | 25 | 61.8% |
| 74.00 | 0.60 | 0.60 | 0.75 | -0.76 | 13 | 18 | 61.6% |
| 75.00 | 0.48 | 0.35 | 0.60 | -0.70 | 654 | 71 | 60.0% |
| 76.00 | 0.47 | 0.30 | 0.50 | -0.43 | 5 | 38 | 62.1% |
| 76.50 | 0.79 | 0.15 | 0.65 | 0.00 | 1 | 26 | 64.7% |
| 77.00 | 0.72 | 0.10 | 0.65 | 0.00 | 5 | 19 | 66.0% |
| 78.50 | 0.20 | 0.10 | 0.30 | -0.34 | 29 | 5 | 62.8% |
| 79.00 | 0.45 | 0.05 | 0.65 | 0.00 | 10 | 11 | 74.4% |
| 80.00 | 0.12 | 0.05 | 0.20 | -0.28 | 19 | 144 | 62.9% |
| 81.00 | 0.50 | 0.05 | 8.70 | 0.00 | 1 | 3 | 214.5% |
| 82.00 | 0.25 | 0.00 | 0.60 | 0.00 | 4 | 7 | 84.6% |
| 83.00 | 0.05 | 0.00 | 0.80 | -0.46 | 25 | 2 | 95.1% |
| 84.00 | 0.34 | 0.00 | 1.60 | 0.00 | 2 | 4 | 119.6% |
| 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | 5 | 85 | 93.1% |
| 86.00 | 0.23 | 0.00 | 1.50 | 0.00 | 0 | 7 | 126.4% |
| 90.00 | 0.08 | 0.00 | 1.60 | 0.00 | 4 | 123 | 145.7% |
| 95.00 | 0.25 | 0.00 | 1.50 | 0.00 | 3 | 44 | 162.4% |
| 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 45 | 111.7% |
| 105.00 | 0.12 | 0.00 | 1.50 | 0.00 | 14 | 23 | 196.4% |
| 110.00 | 0.14 | 0.00 | 1.50 | 0.00 | 13 | 23 | 211.5% |
| 115.00 | 0.10 | 0.00 | 1.75 | 0.00 | 28 | 10 | 233.6% |
| 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | 15 | 51 | 239.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | 3 | 4 | 117.2% |
| 50.00 | 0.10 | 0.00 | 0.10 | -0.06 | 1 | 35 | 98.4% |
| 55.00 | 0.01 | 0.00 | 0.10 | -0.14 | 5 | 65 | 71.9% |
| 60.00 | 0.27 | 0.20 | 0.35 | -0.18 | 44 | 57 | 66.3% |
| 61.00 | 0.60 | 0.35 | 0.45 | 0.05 | 117 | 233 | 66.7% |
| 62.00 | 0.51 | 0.45 | 0.65 | -0.24 | 1,342 | 38 | 66.4% |
| 63.00 | 0.70 | 0.70 | 0.80 | -0.83 | 14 | 9 | 66.5% |
| 64.00 | 1.04 | 0.90 | 1.05 | 0.07 | 10 | 11 | 65.8% |
| 65.00 | 1.22 | 1.15 | 1.30 | -0.08 | 63 | 161 | 64.5% |
| 66.00 | 1.85 | 1.45 | 1.60 | 0.20 | 6 | 29 | 63.2% |
| 67.00 | 2.35 | 1.85 | 2.00 | 0.65 | 3 | 10 | 63.0% |
| 68.00 | 2.26 | 2.25 | 2.40 | 0.06 | 17 | 36 | 61.3% |
| 69.00 | 3.10 | 2.75 | 3.20 | 0.57 | 12 | 201 | 64.3% |
| 70.00 | 3.30 | 3.30 | 3.70 | 0.30 | 11 | 67 | 62.6% |
| 71.00 | 4.40 | 3.80 | 4.60 | -1.13 | 2 | 5 | 63.9% |
| 72.00 | 3.30 | 4.40 | 5.40 | 0.00 | 0 | 4 | 63.8% |
| 73.00 | 6.20 | 5.10 | 6.30 | 0.00 | 5 | 10 | 65.2% |
| 73.50 | 4.40 | 5.40 | 6.90 | 0.00 | 0 | 40 | 67.1% |
| 74.00 | 8.35 | 5.70 | 7.30 | 0.00 | 31 | 42 | 65.6% |
| 75.00 | 7.62 | 5.90 | 8.50 | 0.00 | 4 | 35 | 60.5% |
| 77.00 | 9.22 | 6.60 | 11.60 | 0.00 | 1 | 4 | 66.8% |
| 78.00 | 6.80 | 6.30 | 13.30 | 0.00 | 0 | 135 | 51.4% |
| 78.50 | 12.43 | 6.80 | 13.20 | 0.00 | 0 | 1 | 160.5% |
| 80.00 | 13.90 | 8.20 | 15.30 | 0.00 | 10 | 45 | 51.6% |
| 81.00 | 8.92 | 9.20 | 16.10 | 0.00 | 0 | 1 | 187.7% |
| 85.00 | 18.46 | 13.10 | 20.00 | 0.00 | 1 | 5 | 208.6% |
| 95.00 | 27.80 | 23.10 | 30.10 | 0.00 | 0 | 0 | 262.0% |
| 100.00 | 31.75 | 29.00 | 33.40 | -2.05 | 2 | 0 | 224.2% |
| 110.00 | 35.34 | 37.90 | 44.50 | 0.00 | 1 | 0 | 301.8% |
Sign up free to access Options Chain Data
Explore TEAM options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.