Detailed TDG options chain for 2026-02-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TDG.
This page focuses on a single options expiration date for TDG – 2026-02-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TDG into 2026-02-20.
This TDG 2026-02-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TDG expiring on 2026-02-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TDG 260220C01350000 | 1350.00 | 6.4 | 3 | 6.9 | 1 | 255 | 29.52% | |
| TDG 260220C01300000 | 1300.00 | 11.6 | 16.2 | 21.6 | 250 | 255 | 30.21% | |
| TDG 260220C01250000 | 1250.00 | 55.25 | 46.9 | 51.4 | 25 | 53 | 33.14% | YES |
| TDG 260220C01500000 | 1500.00 | 0.4 | 0 | 2 | 1 | 51 | 48.72% | |
| TDG 260220C01470000 | 1470.00 | 2.73 | 0 | 4.8 | 2 | 50 | 52.76% | |
| TDG 260220C01450000 | 1450.00 | 0.45 | 0 | 4.8 | 1 | 31 | 48.74% | |
| TDG 260220C01400000 | 1400.00 | 2.46 | 0 | 2.15 | 3 | 31 | 31.09% | |
| TDG 260220C01410000 | 1410.00 | 2 | 0 | 4.8 | 5 | 17 | 40.25% | |
| TDG 260220C01430000 | 1430.00 | 1.44 | 0 | 4.8 | 2 | 16 | 44.57% | |
| TDG 260220C01360000 | 1360.00 | 5.1 | 1.95 | 4.8 | 4 | 15 | 28.53% | |
| TDG 260220C01320000 | 1320.00 | 11 | 8.8 | 13.7 | 1 | 14 | 29.27% | |
| TDG 260220C01520000 | 1520.00 | 1 | 0 | 1 | 1 | 14 | 46.24% | |
| TDG 260220C01510000 | 1510.00 | 14.2 | 0 | 4.8 | 5 | 13 | 52.17% | |
| TDG 260220C01440000 | 1440.00 | 2.73 | 0 | 4.8 | 1 | 13 | 46.67% | |
| TDG 260220C01380000 | 1380.00 | 5.8 | 0 | 4.8 | 4 | 13 | 33.40% | |
| TDG 260220C02010000 | 2010.00 | 0.05 | 0 | 4.8 | 10 | 13 | 118.88% | |
| TDG 260220C01530000 | 1530.00 | 0.1 | 0 | 4.8 | 3 | 12 | 55.52% | |
| TDG 260220C01340000 | 1340.00 | 7.6 | 4.5 | 8.2 | 1 | 12 | 28.63% | |
| TDG 260220C01290000 | 1290.00 | 24.2 | 21 | 25.6 | 2 | 11 | 29.82% | |
| TDG 260220C01480000 | 1480.00 | 1.1 | 0 | 1.95 | 1 | 9 | 45.09% | |
| TDG 260220C01560000 | 1560.00 | 6.7 | 0 | 4.8 | 1 | 9 | 60.39% | |
| TDG 260220C01460000 | 1460.00 | 2.4 | 0 | 4.8 | 2 | 8 | 50.76% | |
| TDG 260220C01310000 | 1310.00 | 15.6 | 12.5 | 17.2 | 2 | 8 | 29.55% | |
| TDG 260220C01280000 | 1280.00 | 25 | 26.5 | 31.5 | 9 | 8 | 30.88% | YES |
| TDG 260220C01390000 | 1390.00 | 5.95 | 0 | 4.8 | 2 | 7 | 35.74% | |
| TDG 260220C01370000 | 1370.00 | 5.75 | 1.1 | 7.7 | 2 | 7 | 36.23% | |
| TDG 260220C01420000 | 1420.00 | 3.43 | 0 | 4.8 | 1 | 7 | 42.43% | |
| TDG 260220C01550000 | 1550.00 | 4.99 | 0 | 4.8 | 5 | 6 | 58.79% | |
| TDG 260220C01700000 | 1700.00 | 0.05 | 0 | 4.8 | 2 | 6 | 81.13% | |
| TDG 260220C01610000 | 1610.00 | 0.1 | 0 | 4.8 | 5 | 5 | 68.14% | |
| TDG 260220C01540000 | 1540.00 | 7.66 | 0 | 4.8 | 1 | 5 | 57.16% | |
| TDG 260220C01490000 | 1490.00 | 2.08 | 0 | 4.8 | 1 | 5 | 56.65% | |
| TDG 260220C01330000 | 1330.00 | 4.34 | 6.6 | 9.5 | 2 | 5 | 27.36% | |
| TDG 260220C01270000 | 1270.00 | 27.5 | 32.5 | 37.8 | 1 | 5 | 31.79% | YES |
| TDG 260220C01260000 | 1260.00 | 46.25 | 38.3 | 44.4 | 3 | 4 | 32.50% | YES |
| TDG 260220C00870000 | 870.00 | 402.7 | 413.1 | 422 | 0 | 3 | 110.18% | YES |
| TDG 260220C01200000 | 1200.00 | 246.1 | 88.7 | 95.6 | 3 | 3 | 43.07% | YES |
| TDG 260220C00830000 | 830.00 | 442.5 | 453.6 | 462 | 0 | 3 | 124.01% | YES |
| TDG 260220C01990000 | 1990.00 | 0.25 | 0 | 4.8 | 3 | 3 | 116.70% | |
| TDG 260220C01150000 | 1150.00 | 185 | 237 | 245.5 | 2 | 3 | 188.06% | YES |
| TDG 260220C01790000 | 1790.00 | 0.2 | 0 | 0.05 | 2 | 2 | 56.25% | |
| TDG 260220C00860000 | 860.00 | 412.6 | 423.6 | 432 | 0 | 2 | 115.20% | YES |
| TDG 260220C01100000 | 1100.00 | 223.6 | 284.5 | 294 | 1 | 2 | 212.21% | YES |
| TDG 260220C01600000 | 1600.00 | 0.7 | 0 | 4.8 | 1 | 2 | 66.63% | |
| TDG 260220C00920000 | 920.00 | 352.8 | 363.7 | 372 | 0 | 2 | 98.67% | YES |
| TDG 260220C00990000 | 990.00 | 325 | 293.9 | 302 | 0 | 2 | 80.55% | YES |
| TDG 260220C01570000 | 1570.00 | 0.05 | 0 | 4.8 | 0 | 2 | 61.98% | |
| TDG 260220C01580000 | 1580.00 | 1.55 | 0 | 4.8 | 2 | 2 | 63.54% | |
| TDG 260220C01660000 | 1660.00 | 10.28 | 1.5 | 10 | 0 | 2 | 89.25% | |
| TDG 260220C01220000 | 1220.00 | 214.55 | 70.6 | 77.8 | 1 | 1 | 39.65% | YES |
| TDG 260220C01810000 | 1810.00 | 24.33 | 0 | 4.8 | 0 | 1 | 107.80% | |
| TDG 260220C01670000 | 1670.00 | 1.2 | 0 | 4.8 | 0 | 1 | 76.93% | |
| TDG 260220C01690000 | 1690.00 | 7.1 | 0.05 | 7.4 | 0 | 1 | 86.24% | |
| TDG 260220C01060000 | 1060.00 | 209.7 | 224 | 232 | 0 | 1 | 62.82% | YES |
| TDG 260220C01020000 | 1020.00 | 281.4 | 263.9 | 272 | 0 | 1 | 72.75% | YES |
| TDG 260220C00970000 | 970.00 | 460.2 | 313.4 | 322 | 0 | 1 | 84.19% | YES |
| TDG 260220C01240000 | 1240.00 | 88 | 189.3 | 196 | 0 | 1 | 185.81% | YES |
| TDG 260220C01650000 | 1650.00 | 7.9 | 0.05 | 8.5 | 1 | 1 | 82.44% | |
| TDG 260220C00880000 | 880.00 | 392.7 | 403.7 | 412 | 0 | 1 | 109.86% | YES |
| TDG 260220C01180000 | 1180.00 | 107.8 | 107.9 | 114.6 | 0 | 1 | 47.76% | YES |
| TDG 260220C01160000 | 1160.00 | 240.6 | 184 | 192.5 | 0 | 1 | 130.12% | YES |
| TDG 260220C01860000 | 1860.00 | 0.3 | 0 | 4.8 | 0 | 1 | 101.76% | |
| TDG 260220C01900000 | 1900.00 | 24.33 | 0 | 0 | 0 | 1 | 50.00% | |
| TDG 260220C01140000 | 1140.00 | 198.1 | 185 | 192.4 | 0 | 1 | 113.70% | YES |
| TDG 260220C01130000 | 1130.00 | 199.5 | 256.7 | 265.5 | 0 | 1 | 198.54% | YES |
| TDG 260220C01120000 | 1120.00 | 207.4 | 265 | 274.7 | 0 | 1 | 202.30% | YES |
| TDG 260220C00850000 | 850.00 | 422.5 | 433.6 | 442 | 0 | 1 | 118.10% | YES |
| TDG 260220C01090000 | 1090.00 | 297 | 240 | 248.5 | 0 | 1 | 143.23% | YES |
| TDG 260220C01010000 | 1010.00 | 274.97 | 273.9 | 282 | 1 | 1 | 75.34% | YES |
| TDG 260220C01630000 | 1630.00 | 5.1 | 0 | 4.8 | 1 | 1 | 71.13% | |
| TDG 260220C00980000 | 980.00 | 508 | 642.9 | 652 | 1 | 1 | 619.56% | YES |
| TDG 260220C00790000 | 790.00 | 489.4 | 493.5 | 502 | 0 | 1 | 135.72% | YES |
| TDG 260220C00770000 | 770.00 | 509.4 | 513.5 | 522 | 0 | 1 | 142.02% | YES |
| TDG 260220C00750000 | 750.00 | 529.4 | 533.5 | 542 | 0 | 1 | 148.46% | YES |
| TDG 260220C00890000 | 890.00 | 382.7 | 393.7 | 402 | 1 | 0 | 107.03% | YES |
| TDG 260220C02070000 | 2070.00 | 0.1 | 0 | 4.8 | 0 | 0 | 125.24% | |
| TDG 260220C02080000 | 2080.00 | 0.5 | 0 | 4.8 | 1 | 0 | 126.29% | |
| TDG 260220C02160000 | 2160.00 | 0.1 | 0 | 4.8 | 1 | 0 | 134.35% | |
| TDG 260220C01190000 | 1190.00 | 210.2 | 162 | 170.4 | 0 | 0 | 125.44% | YES |
| TDG 260220C01210000 | 1210.00 | 127.43 | 216 | 225 | 1 | 0 | 200.84% | YES |
| TDG 260220C01750000 | 1750.00 | 10.28 | 0.05 | 6.5 | 2 | 0 | 92.65% | |
| TDG 260220C01620000 | 1620.00 | 29.5 | 2.25 | 10.9 | 0 | 0 | 85.23% |
The table below lists all put options on TDG expiring on 2026-02-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TDG 260220P01170000 | 1170.00 | 5.25 | 0 | 4.8 | 1 | 472 | 41.86% | |
| TDG 260220P01280000 | 1280.00 | 15.5 | 17.9 | 22.7 | 1 | 294 | 27.34% | |
| TDG 260220P01200000 | 1200.00 | 2.51 | 0.35 | 4.6 | 1 | 69 | 32.98% | |
| TDG 260220P01010000 | 1010.00 | 10 | 0 | 4.8 | 50 | 60 | 75.24% | |
| TDG 260220P01350000 | 1350.00 | 86.73 | 61.7 | 69.1 | 6 | 55 | 25.68% | YES |
| TDG 260220P01400000 | 1400.00 | 133.73 | 110 | 118.5 | 5 | 28 | 36.26% | YES |
| TDG 260220P01300000 | 1300.00 | 38.83 | 27.7 | 32.3 | 12 | 26 | 26.08% | YES |
| TDG 260220P01270000 | 1270.00 | 13.79 | 14.2 | 18.7 | 1 | 24 | 27.84% | |
| TDG 260220P01250000 | 1250.00 | 17.83 | 8.4 | 13.1 | 9 | 22 | 29.73% | |
| TDG 260220P01260000 | 1260.00 | 26.85 | 10.9 | 14.5 | 1 | 20 | 27.42% | |
| TDG 260220P01380000 | 1380.00 | 120.19 | 90.3 | 99.2 | 1 | 18 | 33.26% | YES |
| TDG 260220P01310000 | 1310.00 | 11 | 33.5 | 38 | 2 | 17 | 25.35% | YES |
| TDG 260220P01110000 | 1110.00 | 10 | 0.1 | 4.8 | 1 | 16 | 50.21% | |
| TDG 260220P01160000 | 1160.00 | 2.84 | 0 | 4.8 | 1 | 15 | 44.65% | |
| TDG 260220P01230000 | 1230.00 | 5.28 | 4.7 | 7.8 | 1 | 14 | 29.61% | |
| TDG 260220P01340000 | 1340.00 | 51.3 | 55 | 60.7 | 9 | 13 | 25.68% | YES |
| TDG 260220P01220000 | 1220.00 | 12.76 | 3.6 | 7.9 | 9 | 12 | 33.03% | |
| TDG 260220P01030000 | 1030.00 | 17.5 | 7.2 | 15.9 | 0 | 10 | 101.01% | |
| TDG 260220P01330000 | 1330.00 | 74.21 | 46.1 | 52.2 | 1 | 9 | 24.95% | YES |
| TDG 260220P00950000 | 950.00 | 0.15 | 0 | 4.8 | 1 | 8 | 91.09% | |
| TDG 260220P01360000 | 1360.00 | 100.89 | 70.8 | 78 | 1 | 7 | 26.00% | YES |
| TDG 260220P01290000 | 1290.00 | 25.4 | 22.4 | 27.2 | 1 | 7 | 26.74% | YES |
| TDG 260220P01100000 | 1100.00 | 19.98 | 0 | 4.8 | 6 | 7 | 52.48% | |
| TDG 260220P01370000 | 1370.00 | 18 | 80.8 | 87.6 | 2 | 7 | 27.42% | YES |
| TDG 260220P01390000 | 1390.00 | 24.9 | 100.2 | 109 | 1 | 6 | 35.16% | YES |
| TDG 260220P01210000 | 1210.00 | 5.05 | 3 | 8.1 | 1 | 6 | 36.56% | |
| TDG 260220P01240000 | 1240.00 | 6.71 | 6.3 | 10.2 | 1 | 5 | 29.67% | |
| TDG 260220P00670000 | 670.00 | 0.17 | 0 | 4.8 | 1 | 5 | 178.10% | |
| TDG 260220P01130000 | 1130.00 | 13.2 | 0 | 4.8 | 0 | 5 | 52.95% | |
| TDG 260220P01320000 | 1320.00 | 67.71 | 39.7 | 45.2 | 1 | 5 | 25.64% | YES |
| TDG 260220P00810000 | 810.00 | 0.05 | 0 | 0.05 | 2 | 4 | 78.91% | |
| TDG 260220P01180000 | 1180.00 | 6.72 | 0.05 | 7.3 | 2 | 3 | 44.40% | |
| TDG 260220P01140000 | 1140.00 | 0.55 | 0 | 2.1 | 1 | 3 | 41.36% | |
| TDG 260220P00710000 | 710.00 | 0.4 | 0 | 0 | 2 | 3 | 50.00% | |
| TDG 260220P01190000 | 1190.00 | 3.5 | 0.55 | 3.5 | 1 | 3 | 33.16% | |
| TDG 260220P00780000 | 780.00 | 0.75 | 0 | 0 | 1 | 2 | 50.00% | |
| TDG 260220P00800000 | 800.00 | 0.35 | 0 | 4.8 | 1 | 2 | 134.35% | |
| TDG 260220P00690000 | 690.00 | 0.75 | 0 | 4.8 | 0 | 2 | 170.87% | |
| TDG 260220P01120000 | 1120.00 | 25 | 22.4 | 29.6 | 1 | 2 | 96.93% | |
| TDG 260220P01060000 | 1060.00 | 0.5 | 0 | 4.8 | 3 | 1 | 62.49% | |
| TDG 260220P00980000 | 980.00 | 11.15 | 0.05 | 8.1 | 1 | 1 | 92.00% | |
| TDG 260220P00920000 | 920.00 | 1.3 | 0 | 0 | 0 | 1 | 25.00% | |
| TDG 260220P00900000 | 900.00 | 1.05 | 0 | 0 | 0 | 1 | 50.00% | |
| TDG 260220P01150000 | 1150.00 | 3.93 | 0 | 2.65 | 1 | 1 | 40.98% | |
| TDG 260220P00860000 | 860.00 | 1 | 0.05 | 5.6 | 1 | 1 | 119.58% | |
| TDG 260220P00840000 | 840.00 | 1.2 | 0 | 0 | 0 | 1 | 50.00% | |
| TDG 260220P00830000 | 830.00 | 1.3 | 0 | 4.8 | 0 | 1 | 125.17% | |
| TDG 260220P00820000 | 820.00 | 1.05 | 0 | 0 | 0 | 1 | 50.00% | |
| TDG 260220P00770000 | 770.00 | 1 | 0 | 4.8 | 0 | 1 | 162.33% | |
| TDG 260220P00760000 | 760.00 | 1.05 | 0 | 0 | 0 | 1 | 50.00% | |
| TDG 260220P00750000 | 750.00 | 1.2 | 0 | 4.8 | 0 | 1 | 169.51% | |
| TDG 260220P01510000 | 1510.00 | 214 | 214.9 | 222 | 0 | 1 | 0.00% | YES |
| TDG 260220P00730000 | 730.00 | 1.05 | 0.05 | 4.8 | 0 | 1 | 157.26% | |
| TDG 260220P01020000 | 1020.00 | 14.15 | 0.5 | 9 | 1 | 1 | 83.48% | |
| TDG 260220P01450000 | 1450.00 | 144 | 159.5 | 166.8 | 1 | 1 | 41.31% | YES |
| TDG 260220P01940000 | 1940.00 | 494.4 | 535 | 545 | 0 | 1 | 0.00% | YES |
| TDG 260220P01530000 | 1530.00 | 232.7 | 232.8 | 240 | 0 | 1 | 0.00% | YES |
| TDG 260220P01430000 | 1430.00 | 130.3 | 140 | 148.8 | 1 | 0 | 43.41% | YES |
| TDG 260220P01490000 | 1490.00 | 148 | 199.9 | 206.8 | 0 | 0 | 48.46% | YES |
| TDG 260220P01480000 | 1480.00 | 175 | 189.9 | 196.8 | 1 | 0 | 46.72% | YES |
| TDG 260220P01540000 | 1540.00 | 105.2 | 250 | 258.8 | 0 | 0 | 64.45% | YES |
| TDG 260220P01560000 | 1560.00 | 232 | 260.9 | 269 | 0 | 0 | 0.00% | YES |
| TDG 260220P01570000 | 1570.00 | 244.7 | 270 | 278.9 | 0 | 0 | 0.00% | YES |
| TDG 260220P01580000 | 1580.00 | 153.2 | 290 | 298.8 | 0 | 0 | 71.34% | YES |
| TDG 260220P01600000 | 1600.00 | 214 | 323 | 332.3 | 0 | 0 | 97.63% | YES |
| TDG 260220P01610000 | 1610.00 | 274.2 | 309.6 | 318.5 | 0 | 0 | 0.00% | YES |
| TDG 260220P01620000 | 1620.00 | 284.5 | 319 | 329 | 0 | 0 | 0.00% | YES |
| TDG 260220P01650000 | 1650.00 | 379.3 | 360 | 368.8 | 0 | 0 | 82.67% | YES |
| TDG 260220P01660000 | 1660.00 | 244.7 | 383 | 392.3 | 0 | 0 | 108.79% | YES |
| TDG 260220P01700000 | 1700.00 | 274.2 | 423 | 432.3 | 0 | 0 | 115.82% | YES |
| TDG 260220P01710000 | 1710.00 | 284.5 | 433 | 442.3 | 0 | 0 | 117.53% | YES |
| TDG 260220P01790000 | 1790.00 | 448 | 500 | 508.8 | 0 | 0 | 103.08% | YES |
| TDG 260220P01850000 | 1850.00 | 494.4 | 549 | 558.9 | 0 | 0 | 0.00% | YES |
| TDG 260220P01880000 | 1880.00 | 454.4 | 603 | 612.3 | 0 | 0 | 144.31% | YES |
| TDG 260220P01460000 | 1460.00 | 111.4 | 191 | 199.4 | 0 | 0 | 79.95% | YES |
| TDG 260220P01440000 | 1440.00 | 103.8 | 175 | 183.4 | 0 | 0 | 80.41% | YES |
| TDG 260220P01420000 | 1420.00 | 151.19 | 130 | 138.8 | 3 | 0 | 41.31% | YES |
| TDG 260220P01410000 | 1410.00 | 149.22 | 120 | 128.4 | 1 | 0 | 38.18% | YES |
| TDG 260220P00890000 | 890.00 | 2.06 | 0 | 0 | 1 | 0 | 50.00% | |
| TDG 260220P00930000 | 930.00 | 2.46 | 0 | 0 | 1 | 0 | 25.00% | |
| TDG 260220P01080000 | 1080.00 | 5.71 | 0 | 4.8 | 1 | 0 | 57.46% | |
| TDG 260220P01040000 | 1040.00 | 25 | 0 | 0 | 0 | 0 | 0.00% | |
| TDG 260220P01670000 | 1670.00 | 328 | 380 | 388.8 | 0 | 0 | 85.75% | YES |
| TDG 260220P01910000 | 1910.00 | 563 | 620 | 628.8 | 0 | 0 | 118.70% | YES |
This page displays the full TDG options chain for contracts expiring on 2026-02-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TDG.
The ITM column highlights whether a contract is currently in-the-money for TDG: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TDG between now and 2026-02-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in TDG, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TDG options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-20 approaches.
