Detailed TEAM options chain for 2026-09-04 – 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 TEAM.
This page focuses on a single options expiration date for TEAM – 2026-09-04 – 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 TEAM into 2026-09-04.
This TEAM 2026-09-04 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 TEAM expiring on 2026-09-04. 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 |
|---|---|---|---|---|---|---|---|---|
| TEAM 260904C00185000 | 185.00 | 10.2 | 8.5 | 9.2 | 49 | 1441 | 55.37% | YES |
| TEAM 260904C00187500 | 187.50 | 7.54 | 6.8 | 7.8 | 26 | 340 | 54.86% | YES |
| TEAM 260904C00180000 | 180.00 | 15.3 | 11.9 | 13.8 | 7 | 338 | 61.84% | YES |
| TEAM 260904C00190000 | 190.00 | 6.19 | 5.3 | 6.6 | 141 | 129 | 54.64% | YES |
| TEAM 260904C00109000 | 109.00 | 37.16 | 80.7 | 86 | 184 | 114 | 282.81% | YES |
| TEAM 260904C00175000 | 175.00 | 17.97 | 15.8 | 20.4 | 2 | 86 | 81.18% | YES |
| TEAM 260904C00099000 | 99.00 | 16.48 | 88.5 | 94.4 | 67 | 65 | 175.00% | YES |
| TEAM 260904C00170000 | 170.00 | 22.92 | 18 | 26 | 24 | 65 | 79.98% | YES |
| TEAM 260904C00165000 | 165.00 | 19.44 | 25 | 28.8 | 5 | 61 | 92.19% | YES |
| TEAM 260904C00097000 | 97.00 | 55.55 | 91 | 96.4 | 1 | 58 | 232.62% | YES |
| TEAM 260904C00200000 | 200.00 | 2.5 | 2.2 | 2.95 | 813 | 58 | 57.79% | |
| TEAM 260904C00100000 | 100.00 | 53.4 | 87.2 | 94.5 | 2 | 52 | 238.28% | YES |
| TEAM 260904C00098000 | 98.00 | 17.3 | 91.6 | 97 | 68 | 50 | 325.63% | YES |
| TEAM 260904C00195000 | 195.00 | 4 | 3.7 | 4.7 | 232 | 49 | 58.50% | |
| TEAM 260904C00145000 | 145.00 | 35.8 | 44.5 | 50 | 26 | 39 | 157.62% | YES |
| TEAM 260904C00125000 | 125.00 | 66.05 | 62.6 | 69.9 | 10 | 30 | 185.45% | YES |
| TEAM 260904C00155000 | 155.00 | 28.05 | 34.9 | 40.1 | 1 | 24 | 132.86% | YES |
| TEAM 260904C00130000 | 130.00 | 22.8 | 58.9 | 64.9 | 1 | 24 | 194.43% | YES |
| TEAM 260904C00182500 | 182.50 | 12.76 | 9.8 | 11.9 | 5 | 23 | 59.16% | YES |
| TEAM 260904C00120000 | 120.00 | 73.9 | 69.4 | 74.9 | 2 | 23 | 235.64% | YES |
| TEAM 260904C00150000 | 150.00 | 42.65 | 39.4 | 44.9 | 6 | 22 | 140.33% | YES |
| TEAM 260904C00192500 | 192.50 | 5.86 | 4.7 | 5.8 | 66 | 20 | 58.98% | |
| TEAM 260904C00160000 | 160.00 | 11.83 | 29.5 | 35.1 | 1 | 17 | 114.11% | YES |
| TEAM 260904C00140000 | 140.00 | 28.8 | 49.8 | 55 | 6 | 17 | 176.76% | YES |
| TEAM 260904C00177500 | 177.50 | 16.58 | 13.5 | 17.7 | 5 | 15 | 73.10% | YES |
| TEAM 260904C00105000 | 105.00 | 47.56 | 82.2 | 90 | 2 | 12 | 240.33% | YES |
| TEAM 260904C00167500 | 167.50 | 15.5 | 22.6 | 27.5 | 3 | 11 | 96.36% | YES |
| TEAM 260904C00162500 | 162.50 | 16.02 | 26.5 | 32.6 | 1 | 10 | 102.12% | YES |
| TEAM 260904C00115000 | 115.00 | 56.18 | 74.2 | 79.9 | 1 | 10 | 249.85% | YES |
| TEAM 260904C00135000 | 135.00 | 29.56 | 52.6 | 60 | 2 | 10 | 158.69% | YES |
| TEAM 260904C00134000 | 134.00 | 19.6 | 55.8 | 61 | 0 | 10 | 196.00% | YES |
| TEAM 260904C00101000 | 101.00 | 43.24 | 88.7 | 94 | 3 | 9 | 314.94% | YES |
| TEAM 260904C00107000 | 107.00 | 12.47 | 82.8 | 88 | 7 | 8 | 292.48% | YES |
| TEAM 260904C00112000 | 112.00 | 82.5 | 75.3 | 82.9 | 4 | 8 | 217.48% | YES |
| TEAM 260904C00108000 | 108.00 | 85.27 | 81 | 83.7 | 1 | 8 | 261.23% | YES |
| TEAM 260904C00106000 | 106.00 | 12.8 | 81.2 | 89 | 0 | 7 | 237.01% | YES |
| TEAM 260904C00172500 | 172.50 | 19.8 | 18.1 | 22.9 | 8 | 7 | 87.77% | YES |
| TEAM 260904C00143000 | 143.00 | 16.2 | 44.3 | 52 | 0 | 7 | 131.20% | YES |
| TEAM 260904C00148000 | 148.00 | 24.57 | 40.8 | 46.9 | 1 | 7 | 138.92% | YES |
| TEAM 260904C00104000 | 104.00 | 13.53 | 83.6 | 91 | 2 | 5 | 255.76% | YES |
| TEAM 260904C00127000 | 127.00 | 25.03 | 62.8 | 67.9 | 0 | 5 | 217.87% | YES |
| TEAM 260904C00141000 | 141.00 | 19.43 | 48.5 | 54 | 0 | 5 | 169.92% | YES |
| TEAM 260904C00152500 | 152.50 | 20.9 | 37.3 | 42.5 | 1 | 5 | 138.33% | YES |
| TEAM 260904C00146000 | 146.00 | 26.05 | 42.8 | 49 | 1 | 4 | 146.00% | YES |
| TEAM 260904C00157500 | 157.50 | 34.5 | 30.8 | 37.5 | 3 | 4 | 107.47% | YES |
| TEAM 260904C00075000 | 75.00 | 89.88 | 114.4 | 120 | 3 | 3 | 432.42% | YES |
| TEAM 260904C00121000 | 121.00 | 25.36 | 68.7 | 73.9 | 3 | 3 | 237.01% | YES |
| TEAM 260904C00095000 | 95.00 | 54.84 | 93.8 | 100 | 2 | 2 | 321.00% | YES |
| TEAM 260904C00103000 | 103.00 | 71.55 | 86.8 | 92 | 1 | 2 | 308.59% | YES |
| TEAM 260904C00111000 | 111.00 | 12.45 | 78.8 | 83.9 | 0 | 2 | 275.20% | YES |
| TEAM 260904C00110000 | 110.00 | 84.24 | 79.2 | 83.9 | 23 | 2 | 247.36% | YES |
| TEAM 260904C00081000 | 81.00 | 73.7 | 108.4 | 114 | 2 | 2 | 400.39% | YES |
| TEAM 260904C00080000 | 80.00 | 75.4 | 107.5 | 115 | 2 | 2 | 348.24% | YES |
| TEAM 260904C00091000 | 91.00 | 22.06 | 96.2 | 104 | 1 | 1 | 290.82% | YES |
| TEAM 260904C00114000 | 114.00 | 11.12 | 73.2 | 80.9 | 0 | 1 | 208.20% | YES |
| TEAM 260904C00094000 | 94.00 | 97.58 | 95.7 | 101 | 1 | 1 | 345.12% | YES |
| TEAM 260904C00070000 | 70.00 | 98.49 | 117.2 | 124.9 | 1 | 1 | 378.32% | YES |
| TEAM 260904C00093000 | 93.00 | 23.5 | 95.8 | 102 | 1 | 1 | 329.49% | YES |
| TEAM 260904C00076000 | 76.00 | 69.9 | 111.3 | 119 | 1 | 1 | 358.59% | YES |
| TEAM 260904C00074000 | 74.00 | 16.2 | 95 | 101.7 | 0 | 1 | 0.00% | YES |
| TEAM 260904C00116000 | 116.00 | 30.5 | 73.8 | 78.9 | 1 | 0 | 256.54% | YES |
| TEAM 260904C00117000 | 117.00 | 76.75 | 71.8 | 77.9 | 1 | 0 | 235.55% | YES |
The table below lists all put options on TEAM expiring on 2026-09-04. 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 |
|---|---|---|---|---|---|---|---|---|
| TEAM 260904P00165000 | 165.00 | 0.25 | 0 | 1 | 21 | 2574 | 69.09% | |
| TEAM 260904P00160000 | 160.00 | 0.15 | 0.05 | 0.35 | 8 | 728 | 67.58% | |
| TEAM 260904P00175000 | 175.00 | 0.99 | 0.7 | 1.15 | 53 | 224 | 54.76% | |
| TEAM 260904P00149000 | 149.00 | 0.12 | 0 | 1.5 | 5 | 159 | 116.21% | |
| TEAM 260904P00146000 | 146.00 | 0.8 | 0 | 2.1 | 3 | 130 | 133.84% | |
| TEAM 260904P00145000 | 145.00 | 0.1 | 0 | 1 | 59 | 128 | 116.41% | |
| TEAM 260904P00170000 | 170.00 | 0.39 | 0.4 | 0.95 | 24 | 106 | 62.06% | |
| TEAM 260904P00150000 | 150.00 | 0.25 | 0 | 0.25 | 1 | 95 | 82.13% | |
| TEAM 260904P00140000 | 140.00 | 0.04 | 0 | 0.65 | 4 | 74 | 119.14% | |
| TEAM 260904P00167500 | 167.50 | 0.28 | 0.15 | 0.45 | 85 | 73 | 56.64% | |
| TEAM 260904P00099000 | 99.00 | 0.49 | 0 | 8.6 | 98 | 61 | 399.32% | |
| TEAM 260904P00134000 | 134.00 | 4.27 | 0 | 2.3 | 0 | 53 | 171.19% | |
| TEAM 260904P00133000 | 133.00 | 3.87 | 0 | 2.3 | 0 | 53 | 174.12% | |
| TEAM 260904P00121000 | 121.00 | 2.47 | 0 | 4.3 | 76 | 48 | 245.07% | |
| TEAM 260904P00162500 | 162.50 | 0.28 | 0 | 1.05 | 3 | 43 | 75.68% | |
| TEAM 260904P00125000 | 125.00 | 0.1 | 0 | 1.65 | 1 | 37 | 185.01% | |
| TEAM 260904P00172500 | 172.50 | 0.68 | 0.45 | 1.35 | 6 | 36 | 60.74% | |
| TEAM 260904P00102000 | 102.00 | 1.44 | 0 | 4.3 | 57 | 33 | 318.80% | |
| TEAM 260904P00155000 | 155.00 | 0.05 | 0 | 0.2 | 100 | 32 | 69.92% | |
| TEAM 260904P00139000 | 139.00 | 0.9 | 0 | 2.5 | 10 | 32 | 159.77% | |
| TEAM 260904P00100000 | 100.00 | 0.1 | 0 | 8.6 | 1 | 31 | 394.29% | |
| TEAM 260904P00148000 | 148.00 | 0.1 | 0 | 1.5 | 30 | 30 | 118.75% | |
| TEAM 260904P00138000 | 138.00 | 0.68 | 0 | 2.7 | 1 | 28 | 165.72% | |
| TEAM 260904P00157500 | 157.50 | 0.42 | 0 | 0.5 | 1 | 26 | 75.59% | |
| TEAM 260904P00122000 | 122.00 | 2.37 | 0 | 4.3 | 33 | 26 | 241.50% | |
| TEAM 260904P00130000 | 130.00 | 0.97 | 0 | 1.45 | 1 | 26 | 166.02% | |
| TEAM 260904P00136000 | 136.00 | 0.82 | 0 | 2.9 | 1 | 23 | 174.76% | |
| TEAM 260904P00137000 | 137.00 | 0.67 | 0 | 2.5 | 1 | 20 | 165.63% | |
| TEAM 260904P00120000 | 120.00 | 0.98 | 0 | 1.9 | 2 | 20 | 205.86% | |
| TEAM 260904P00097000 | 97.00 | 1.35 | 0 | 8.6 | 20 | 19 | 409.47% | |
| TEAM 260904P00101000 | 101.00 | 0.45 | 0 | 4.3 | 24 | 19 | 323.05% | |
| TEAM 260904P00135000 | 135.00 | 0.26 | 0 | 1.9 | 4 | 18 | 161.13% | |
| TEAM 260904P00119000 | 119.00 | 2.89 | 0 | 4.3 | 18 | 18 | 252.34% | |
| TEAM 260904P00123000 | 123.00 | 1.31 | 0 | 4.3 | 1 | 18 | 237.94% | |
| TEAM 260904P00098000 | 98.00 | 1.48 | 0 | 8.6 | 24 | 18 | 404.35% | |
| TEAM 260904P00095000 | 95.00 | 0.45 | 0 | 4.3 | 14 | 16 | 349.32% | |
| TEAM 260904P00152500 | 152.50 | 0.05 | 0 | 0.05 | 2 | 15 | 62.50% | |
| TEAM 260904P00104000 | 104.00 | 1.35 | 0 | 4.3 | 1 | 14 | 310.45% | |
| TEAM 260904P00096000 | 96.00 | 2.8 | 0 | 4.3 | 12 | 12 | 344.82% | |
| TEAM 260904P00144000 | 144.00 | 1.05 | 0 | 2.55 | 1 | 12 | 146.05% | |
| TEAM 260904P00124000 | 124.00 | 3.4 | 0 | 4.3 | 9 | 9 | 234.38% | |
| TEAM 260904P00103000 | 103.00 | 1.06 | 0 | 4.3 | 9 | 9 | 314.60% | |
| TEAM 260904P00070000 | 70.00 | 2.15 | 0 | 4.3 | 15 | 8 | 480.76% | |
| TEAM 260904P00143000 | 143.00 | 0.48 | 0 | 2.55 | 3 | 8 | 148.93% | |
| TEAM 260904P00126000 | 126.00 | 1.7 | 0 | 4.3 | 2 | 7 | 227.39% | |
| TEAM 260904P00118000 | 118.00 | 5.33 | 0 | 4.3 | 6 | 6 | 255.96% | |
| TEAM 260904P00090000 | 90.00 | 1.01 | 0 | 4.3 | 3 | 6 | 372.46% | |
| TEAM 260904P00074000 | 74.00 | 2.18 | 0 | 8.6 | 15 | 6 | 545.12% | |
| TEAM 260904P00085000 | 85.00 | 0.96 | 0 | 4.3 | 3 | 6 | 396.97% | |
| TEAM 260904P00142000 | 142.00 | 0.46 | 0 | 2.35 | 3 | 6 | 148.83% | |
| TEAM 260904P00088000 | 88.00 | 5.05 | 0 | 4.3 | 0 | 5 | 382.13% | |
| TEAM 260904P00094000 | 94.00 | 5.68 | 0 | 4.3 | 3 | 4 | 353.81% | |
| TEAM 260904P00141000 | 141.00 | 0.45 | 0 | 0.5 | 1 | 3 | 111.72% | |
| TEAM 260904P00055000 | 55.00 | 0.12 | 0 | 1 | 0 | 3 | 445.70% | |
| TEAM 260904P00128000 | 128.00 | 1 | 0 | 4.3 | 0 | 3 | 220.51% | |
| TEAM 260904P00075000 | 75.00 | 3.1 | 0 | 8.6 | 2 | 2 | 538.28% | |
| TEAM 260904P00113000 | 113.00 | 0.75 | 0 | 4.3 | 2 | 2 | 274.71% | |
| TEAM 260904P00147000 | 147.00 | 0.4 | 0 | 0.4 | 1 | 2 | 94.73% | |
| TEAM 260904P00110000 | 110.00 | 1.37 | 0 | 4.3 | 2 | 2 | 286.33% | |
| TEAM 260904P00081000 | 81.00 | 2.21 | 0 | 4.3 | 3 | 1 | 417.77% | |
| TEAM 260904P00086000 | 86.00 | 2.29 | 0 | 4.3 | 3 | 1 | 391.99% | |
| TEAM 260904P00092000 | 92.00 | 0.38 | 0 | 4.3 | 1 | 1 | 363.09% | |
| TEAM 260904P00093000 | 93.00 | 4.21 | 0 | 4.3 | 0 | 1 | 358.40% | |
| TEAM 260904P00105000 | 105.00 | 7.55 | 0 | 4.3 | 0 | 1 | 306.35% | |
| TEAM 260904P00108000 | 108.00 | 0.4 | 0 | 4.3 | 1 | 1 | 294.24% | |
| TEAM 260904P00195000 | 195.00 | 8.3 | 7.6 | 9.2 | 113 | 1 | 54.71% | YES |
| TEAM 260904P00065000 | 65.00 | 2.75 | 0 | 4.3 | 0 | 1 | 513.09% | |
| TEAM 260904P00073000 | 73.00 | 3.6 | 0 | 8.6 | 3 | 1 | 552.00% | |
| TEAM 260904P00079000 | 79.00 | 2.3 | 0 | 8.6 | 1 | 1 | 512.11% | |
| TEAM 260904P00112000 | 112.00 | 0.05 | 0 | 4.3 | 1 | 0 | 278.56% |
This page displays the full TEAM options chain for contracts expiring on 2026-09-04. 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 2026-09-04. 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 TEAM.
The ITM column highlights whether a contract is currently in-the-money for TEAM: 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 TEAM between now and 2026-09-04. 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 2026-09-04 options chain gives a granular view for one maturity only. For a complete picture of positioning in TEAM, 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 TEAM 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 2026-09-04 approaches.
