TEAM · Option chain

TEAM Option Chain

Every listed TEAM strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$194.68

Call open interest

23,792

Put open interest

9,317

Put/call (volume)

0.56

2,896 contracts changed hands across these expirations — 1,851 calls against 1,045 puts. Calls outtraded puts 1.77 to one.

Sep 11, 20266 days

call OI 1,879 · put OI 1,290

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	44.10 / 50.70	—	1	147	—	0.00 / 1.70	—	2
—	44.60 / 49.80	—	5	148	—	0.00 / 1.90	—	1
—	43.00 / 49.20	—	7	149	—	0.00 / 2.10	—	—
—	41.70 / 47.70	—	5	150	—	0.00 / 0.15	—	110
—	39.70 / 45.10	—	45	152.5	—	0.00 / 1.50	—	2
—	36.90 / 42.70	—	8	155	0.34	0.00 / 0.55	8	41
—	34.40 / 40.50	—	7	157.5	0.62	0.00 / 1.45	10	36
—	31.70 / 38.20	—	55	160	—	0.00 / 1.90	—	230
—	28.40 / 35.80	—	40	162.5	0.72	0.00 / 1.55	10	6
—	26.30 / 33.30	—	23	165	—	0.05 / 0.50	—	85
—	23.10 / 30.80	—	87	167.5	0.67	0.00 / 1.15	1	25
—	22.70 / 28.40	—	23	170	0.52	0.15 / 1.00	7	130
—	20.40 / 26.30	—	63	172.5	0.50	0.30 / 1.15	5	26
21.10	16.70 / 22.40	1	69	175	0.85	0.35 / 1.40	9	70
16.30	14.20 / 21.60	1	16	177.5	1.08	0.60 / 1.75	8	9
17.80	12.00 / 19.90	1	282	180	1.55	0.70 / 2.15	6	67
14.90	12.90 / 15.40	1	29	182.5	2.00	1.65 / 2.70	17	25
12.35	11.10 / 13.50	6	25	185	2.72	2.15 / 3.30	27	45
10.50	9.60 / 11.80	1	25	187.5	3.48	2.70 / 4.10	3	10
8.87	7.90 / 10.00	9	55	190	3.90	3.80 / 5.10	18	342
8.05	6.50 / 8.40	4	60	192.5	4.60	4.70 / 6.20	5	11
6.70	5.20 / 6.80	28	98	195	6.33	5.80 / 6.80	190	—
5.60	4.10 / 5.70	18	19	197.5	6.20	6.90 / 8.80	1	13
4.55	3.20 / 4.50	522	654	200	—	8.40 / 10.40	—	—
3.48	2.45 / 4.00	12	6	202.5	—	9.70 / 12.20	—	—
2.38	1.80 / 2.95	7	37	205	—	11.90 / 14.20	—	—
2.20	1.30 / 2.85	24	9	207.5	—	13.50 / 16.20	—	—
1.68	1.20 / 1.95	16	32	210	15.00	15.10 / 21.00	2	4
—	0.55 / 2.00	—	1	212.5	18.76	15.70 / 23.10	1	—
1.10	0.40 / 1.40	81	58	215	—	18.00 / 25.40	—	—
—	0.30 / 1.45	—	1	217.5	—	22.50 / 27.60	—	—
0.60	0.20 / 0.80	9	26	220	—	22.60 / 30.00	—	—
—	0.05 / 1.05	—	1	222.5	—	25.00 / 32.20	—	—
0.50	0.05 / 0.95	1	2	225	—	27.30 / 34.70	—	—
0.95	0.05 / 0.85	2	5	227.5	—	29.70 / 37.10	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 14,070 · put OI 5,067

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	42.30 / 48.50	—	3,456	150	0.25	0.20 / 0.70	17	400
—	38.60 / 45.80	—	—	152.5	—	0.00 / 1.85	—	7
41.22	36.00 / 43.60	2	151	155	0.40	0.30 / 0.80	3	1,416
—	33.80 / 41.20	—	1	157.5	—	0.00 / 0.80	—	58
—	31.10 / 38.90	—	1,454	160	0.62	0.55 / 0.65	56	1,730
—	30.70 / 35.20	—	—	162.5	—	0.60 / 1.50	—	32
31.83	30.20 / 32.40	14	1,533	165	0.90	0.85 / 1.20	2	239
—	26.00 / 31.80	—	7	167.5	—	0.55 / 2.05	—	32
27.20	24.10 / 27.60	84	1,556	170	1.40	1.40 / 1.65	10	125
26.01	20.10 / 26.30	1	12	172.5	2.00	1.30 / 2.80	1	5
22.86	19.30 / 25.10	6	818	175	2.05	1.80 / 2.50	58	444
—	18.70 / 21.70	—	4	177.5	—	2.35 / 3.40	—	8
18.20	16.80 / 19.80	56	911	180	3.50	2.95 / 4.00	28	98
—	15.00 / 17.10	—	5	182.5	—	3.50 / 4.80	—	27
15.29	13.40 / 16.20	54	1,059	185	5.10	4.70 / 6.00	1	43
—	11.90 / 14.50	—	23	187.5	—	5.40 / 6.80	—	15
13.00	10.50 / 12.40	7	266	190	6.50	6.60 / 8.00	20	126
10.60	9.10 / 11.00	8	33	192.5	8.10	7.70 / 9.20	42	27
9.50	8.00 / 9.80	10	160	195	8.70	8.80 / 10.40	46	12
7.20	5.80 / 7.60	110	1,615	200	12.00	10.60 / 13.30	4	20
5.75	4.30 / 6.30	3	511	205	13.35	13.80 / 16.80	2	—
4.30	2.80 / 4.50	32	205	210	16.71	18.40 / 20.50	5	201
2.07	1.55 / 2.30	144	130	220	—	23.90 / 31.30	—	—
1.00	0.45 / 1.25	10	54	230	—	32.80 / 40.30	—	—
—	0.15 / 1.25	—	106	240	—	42.30 / 49.80	—	2
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 921 · put OI 416

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	45.40 / 51.40	—	—	147	—	0.00 / 1.90	—	76
—	44.40 / 50.90	—	11	148	—	0.00 / 1.90	—	13
—	42.50 / 49.50	—	5	149	—	0.00 / 2.15	—	21
—	41.50 / 48.70	—	5	150	—	0.00 / 1.40	—	21
—	39.10 / 46.60	—	8	152.5	—	0.05 / 1.75	—	4
—	36.70 / 44.20	—	15	155	0.81	0.20 / 1.45	15	25
—	35.30 / 41.70	—	4	157.5	—	0.40 / 1.85	—	23
—	33.20 / 39.60	—	26	160	1.19	0.90 / 1.60	14	50
32.50	31.30 / 36.80	6	6	162.5	—	0.70 / 2.30	—	6
32.00	27.60 / 33.60	1	5	165	—	1.35 / 2.20	—	31
—	26.50 / 32.90	—	10	167.5	—	1.00 / 2.80	—	1
28.80	23.50 / 30.80	2	53	170	2.40	1.25 / 4.10	3	46
—	21.50 / 28.80	—	31	172.5	—	1.60 / 4.60	—	15
—	21.60 / 25.70	—	21	175	3.40	3.00 / 5.20	1	17
—	19.80 / 23.80	—	13	177.5	—	3.90 / 5.90	—	11
21.60	18.00 / 22.00	100	21	180	5.01	4.50 / 5.80	4	17
—	16.40 / 20.30	—	2	182.5	—	5.30 / 7.50	—	—
16.85	14.80 / 18.20	10	31	185	6.76	6.10 / 8.40	3	6
16.76	13.30 / 17.10	1	2	187.5	7.10	7.10 / 9.40	4	4
—	11.90 / 15.70	—	12	190	—	8.10 / 10.60	—	8
—	10.60 / 14.30	—	422	192.5	9.40	9.00 / 11.80	10	—
11.80	9.40 / 13.10	13	16	195	11.30	10.60 / 12.40	1	12
12.50	8.30 / 11.30	1	10	197.5	—	11.70 / 14.40	—	1
9.39	7.80 / 10.80	11	45	200	—	12.00 / 15.90	—	4
8.70	6.30 / 9.80	2	—	202.5	—	14.40 / 17.50	—	—
6.79	6.10 / 7.90	7	22	205	—	15.90 / 18.90	—	—
6.36	3.90 / 7.30	2	49	210	—	19.80 / 22.50	—	4
4.04	2.70 / 4.90	2	58	220	—	26.10 / 30.50	—	—
2.10	1.40 / 2.60	4	16	230	—	33.40 / 41.10	—	—
1.05	0.70 / 1.60	1	2	240	—	42.70 / 50.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 152 · put OI 519

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	45.10 / 52.20	—	—	147	—	0.20 / 1.90	—	2
—	43.80 / 51.30	—	—	148	—	0.05 / 2.20	—	2
—	42.90 / 50.30	—	—	149	—	0.15 / 1.75	—	5
—	41.90 / 49.40	—	11	150	1.10	0.50 / 1.35	1	50
—	39.60 / 47.10	—	—	152.5	—	0.65 / 1.50	—	18
—	38.20 / 44.60	—	2	155	—	0.70 / 2.70	—	36
—	37.10 / 42.30	—	2	157.5	—	0.65 / 2.25	—	47
—	32.90 / 40.20	—	8	160	2.37	0.85 / 3.60	1	9
—	30.70 / 38.20	—	1	162.5	2.72	1.05 / 4.00	1	17
—	28.60 / 35.80	—	3	165	—	0.95 / 4.50	—	—
—	26.70 / 34.00	—	3	167.5	—	2.00 / 5.00	—	10
—	24.60 / 32.00	—	1	170	3.52	3.00 / 4.50	2	16
—	24.60 / 29.30	—	4	172.5	—	2.40 / 6.20	—	12
27.50	22.80 / 26.70	1	12	175	4.60	4.40 / 5.80	2	45
23.90	21.00 / 25.70	1	—	177.5	—	3.70 / 7.60	—	7
—	19.30 / 23.10	—	2	180	5.76	4.40 / 8.50	1	6
—	18.00 / 21.50	—	2	182.5	—	6.20 / 9.40	—	15
—	16.20 / 19.80	—	6	185	—	7.00 / 10.40	—	4
—	14.70 / 19.30	—	10	187.5	9.40	8.40 / 11.50	44	1
14.82	14.20 / 16.30	20	2	190	—	9.60 / 12.60	—	—
—	12.50 / 16.30	—	1	192.5	—	10.80 / 13.10	—	212
—	10.90 / 14.70	—	6	195	12.50	10.60 / 14.00	6	—
12.79	9.90 / 13.10	1	17	197.5	—	13.00 / 15.90	—	—
11.44	8.70 / 13.10	1	18	200	15.10	13.30 / 18.00	2	5
9.37	6.80 / 11.10	2	5	205	—	17.30 / 21.10	—	—
9.20	5.20 / 9.40	2	4	210	—	20.90 / 23.90	—	—
5.13	2.80 / 6.70	3	29	220	—	28.40 / 32.10	—	—
3.93	2.35 / 5.10	1	—	222.5	—	29.30 / 34.20	—	—
3.03	1.30 / 3.40	1	3	230	—	34.40 / 42.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 34 · put OI 38

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	39.20 / 45.00	—	—	155	—	0.00 / 5.80	—	3
—	36.00 / 43.40	—	4	157.5	2.15	1.60 / 3.70	2	—
—	33.50 / 41.10	—	—	160	2.70	2.00 / 4.10	9	26
—	31.50 / 39.00	—	1	162.5	—	0.75 / 5.60	—	—
—	25.70 / 33.20	—	—	170	—	1.85 / 8.60	—	1
—	24.00 / 31.40	—	—	172.5	—	2.55 / 8.20	—	1
23.00	18.90 / 26.40	2	6	180	7.65	4.60 / 11.00	1	—
—	18.00 / 23.90	—	—	182.5	8.00	4.70 / 12.70	1	—
21.36	15.90 / 23.50	3	6	185	9.70	5.80 / 13.40	2	7
20.23	14.50 / 19.80	1	1	187.5	—	6.90 / 14.90	—	—
—	15.70 / 19.10	—	1	190	—	10.20 / 16.00	—	—
13.90	9.50 / 17.30	1	1	197.5	—	12.10 / 19.90	—	—
—	8.40 / 16.30	—	3	200	—	15.70 / 20.60	—	—
—	6.50 / 14.40	—	2	205	—	16.60 / 23.70	—	—
—	4.70 / 12.70	—	2	210	—	21.20 / 27.60	—	—
8.45	3.90 / 11.90	5	—	212.5	—	21.70 / 29.30	—	—
6.92	4.30 / 10.20	8	—	217.5	—	25.30 / 32.80	—	—
6.53	4.60 / 6.40	2	3	220	—	27.00 / 34.10	—	—
4.49	1.50 / 6.00	8	1	230	—	35.10 / 42.80	—	—
2.78	1.90 / 3.50	1	3	240	—	44.00 / 51.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 6,736 · put OI 1,987

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
47.31	45.20 / 48.70	102	1,887	150	—	1.60 / 2.75	—	119
43.70	39.10 / 46.30	3	584	155	2.75	2.40 / 3.10	3	132
39.50	34.80 / 42.30	7	145	160	3.50	3.10 / 3.90	16	111
—	31.10 / 38.60	—	1,242	165	4.54	4.30 / 5.10	132	663
32.60	29.20 / 32.40	13	721	170	5.97	5.60 / 6.90	39	523
27.76	25.70 / 29.70	4	81	175	7.05	7.00 / 7.80	11	208
—	22.40 / 25.60	—	92	180	9.22	8.70 / 9.90	14	67
24.30	19.50 / 22.70	1	117	185	11.15	10.20 / 11.80	5	24
18.80	16.80 / 19.30	5	158	190	13.18	12.30 / 14.00	23	28
16.73	14.40 / 17.80	7	76	195	15.88	14.70 / 16.30	29	13
13.85	12.20 / 14.70	137	1,146	200	18.45	17.30 / 20.20	7	26
10.51	8.50 / 11.00	5	155	210	23.20	22.70 / 26.00	11	3
7.75	5.80 / 8.70	25	117	220	30.00	30.30 / 34.00	2	66
5.68	4.80 / 6.70	23	19	230	—	37.30 / 41.80	—	—
3.90	2.25 / 4.20	7	196	240	—	45.70 / 52.40	—	4
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TEAM

TEAM options score TEAM gamma walls TEAM max pain TEAM IV rank TEAM put/call ratio TEAM options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.