TECL · Option chain

TECL Option Chain

Every listed TECL 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

$201.29

Call open interest

10,643

Put open interest

3,744

Put/call (volume)

0.83

576 contracts changed hands across these expirations — 315 calls against 261 puts. Calls outtraded puts 1.21 to one.

Sep 18, 202613 days

call OI 3,722 · put OI 2,419

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	48.80 / 51.80	—	16	151.96	—	0.60 / 1.40	—	11
—	45.90 / 48.80	—	30	155	1.53	0.85 / 1.95	1	73
—	44.00 / 46.60	—	11	156.96	1.44	1.05 / 1.55	4	16
—	41.20 / 44.00	—	71	160	1.44	1.20 / 1.70	9	254
—	39.50 / 41.90	—	12	161.96	—	1.25 / 2.10	—	29
—	36.50 / 39.30	—	92	165	1.77	0.70 / 2.50	5	109
—	34.90 / 37.60	—	3	166.96	1.94	1.90 / 2.45	3	28
29.00	32.60 / 34.80	5	40	170	—	1.95 / 2.90	—	413
—	30.60 / 33.30	—	21	171.96	2.69	1.90 / 4.10	1	80
—	28.30 / 30.60	—	28	175	3.56	2.55 / 4.10	6	125
—	26.70 / 29.00	—	2	176.96	3.70	2.85 / 4.30	1	35
25.00	24.20 / 26.60	1	43	180	4.00	3.30 / 4.40	9	176
—	22.00 / 25.00	—	24	181.96	—	3.80 / 6.30	—	34
—	19.70 / 22.80	—	73	185	5.49	4.30 / 7.00	1	117
—	18.30 / 21.30	—	11	186.96	5.50	5.10 / 6.00	7	8
—	17.70 / 20.80	—	10	188	—	5.40 / 6.70	—	34
—	17.70 / 20.00	—	10	189	6.00	5.30 / 8.00	2	33
—	16.80 / 19.40	—	184	190	6.40	5.50 / 7.70	2	102
15.80	15.20 / 17.90	15	58	191.96	—	6.60 / 8.90	—	10
15.64	15.10 / 16.20	1	15	193	7.55	6.80 / 9.50	1	29
15.40	14.50 / 16.40	4	5	194	—	7.20 / 9.70	—	5
14.93	13.40 / 15.70	20	68	195	8.60	7.80 / 9.40	1	44
—	12.50 / 14.60	—	109	196.96	—	8.30 / 10.90	—	9
13.08	12.10 / 13.60	28	25	198	—	8.30 / 10.70	—	19
12.45	10.60 / 13.30	3	301	199	—	9.10 / 11.80	—	8
11.40	10.90 / 13.30	8	75	200	11.29	9.50 / 11.00	1	120
11.00	10.00 / 11.70	1	23	201.96	—	10.70 / 12.00	—	5
9.10	8.20 / 9.30	2	52	205	13.20	11.90 / 13.40	1	17
8.32	7.50 / 9.30	1	47	206.96	—	12.90 / 15.60	—	9
6.94	6.30 / 7.80	45	82	210	16.40	14.80 / 16.80	1	55
6.50	5.40 / 7.20	2	139	211.96	—	16.00 / 18.20	—	64
5.86	4.80 / 5.90	36	321	215	—	18.10 / 20.50	—	35
—	3.30 / 5.30	—	87	216.96	—	19.50 / 21.80	—	63
4.20	3.50 / 4.30	24	341	220	—	21.70 / 23.70	—	20
2.23	2.05 / 4.00	10	137	221.96	—	23.30 / 25.30	—	8
2.80	2.25 / 3.30	10	209	225	33.33	25.60 / 27.80	1	9
2.20	1.75 / 2.30	6	178	230	—	29.10 / 32.50	—	45
—	0.35 / 1.80	—	65	235	—	33.50 / 37.20	—	5
1.02	0.70 / 1.20	5	274	240	—	38.20 / 40.90	—	62
0.54	0.00 / 0.95	1	32	245	—	42.80 / 45.20	—	11
0.46	0.45 / 1.00	16	398	250	—	47.70 / 51.20	—	90
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,605 · put OI 673

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	49.40 / 52.70	—	25	155	5.00	4.00 / 6.00	3	25
—	45.90 / 48.60	—	124	160	—	5.60 / 7.80	—	44
—	42.20 / 44.50	—	123	165	—	6.80 / 9.10	—	22
37.70	38.00 / 40.20	4	89	170	9.30	7.50 / 10.20	1	155
35.52	34.70 / 36.90	1	22	175	10.05	8.00 / 10.10	5	13
31.70	31.20 / 33.10	7	42	180	—	10.40 / 12.60	—	25
—	27.60 / 30.20	—	32	185	—	12.20 / 14.60	—	43
26.00	24.50 / 26.80	1	37	190	16.31	13.80 / 16.10	2	98
—	21.60 / 24.10	—	25	195	18.00	16.20 / 18.00	2	7
20.30	19.40 / 21.10	17	198	200	18.75	18.00 / 20.10	10	182
17.55	16.80 / 18.70	6	107	205	21.85	20.90 / 22.50	5	9
14.60	14.60 / 16.50	2	45	210	24.70	23.50 / 25.50	1	4
13.56	12.50 / 14.50	2	89	215	28.20	26.40 / 28.20	6	2
11.21	10.50 / 13.30	10	63	220	—	29.40 / 31.60	—	17
—	8.30 / 11.90	—	39	225	—	32.30 / 34.80	—	—
—	6.90 / 9.30	—	82	230	—	36.20 / 38.60	—	21
7.30	6.70 / 7.90	4	278	235	—	40.10 / 42.30	—	—
5.99	5.30 / 6.80	2	65	240	—	43.70 / 46.10	—	—
4.60	3.70 / 5.80	1	14	245	—	47.60 / 50.60	—	1
4.00	3.70 / 4.90	4	106	250	—	51.70 / 54.60	—	5
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 4,793 · put OI 357

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	62.90 / 66.30	—	7	151.96	—	14.70 / 17.40	—	—
—	60.80 / 64.30	—	18	155	—	15.60 / 18.30	—	3
—	60.20 / 62.90	—	73	156.96	—	16.30 / 17.80	—	1
—	58.00 / 60.40	—	119	160	18.23	17.20 / 18.40	27	14
—	57.00 / 59.60	—	1,019	161.96	—	17.60 / 20.50	—	4
—	54.80 / 57.60	—	1,056	165	19.90	19.00 / 21.20	72	18
—	53.60 / 56.30	—	8	166.96	—	19.00 / 22.20	—	5
—	51.80 / 54.00	—	111	170	21.85	20.80 / 22.10	64	10
—	50.70 / 52.70	—	128	171.96	—	21.50 / 24.10	—	6
—	49.30 / 51.50	—	—	174	24.42	22.30 / 23.60	1	—
—	48.70 / 51.60	—	27	175	—	21.50 / 24.20	—	6
—	47.30 / 50.10	—	31	176.96	—	23.40 / 26.00	—	—
—	46.40 / 48.90	—	36	179	—	24.10 / 27.00	—	—
—	45.70 / 48.70	—	85	180	—	24.60 / 27.40	—	4
—	44.50 / 46.90	—	7	181.96	—	25.30 / 28.30	—	1
—	43.50 / 46.70	—	—	183	—	25.90 / 28.70	—	1
—	43.50 / 45.90	—	5	184	—	26.30 / 29.00	—	3
—	43.00 / 45.50	—	16	185	—	26.70 / 29.40	—	3
—	41.80 / 44.90	—	61	186.96	—	27.70 / 30.50	—	2
—	41.50 / 43.70	—	6	188	—	28.10 / 30.80	—	10
—	40.80 / 43.50	—	12	189	—	28.60 / 31.20	—	—
—	40.20 / 43.00	—	65	190	—	28.90 / 32.00	—	12
—	39.30 / 41.90	—	394	191.96	—	29.90 / 32.60	—	9
—	38.80 / 41.90	—	8	193	—	30.40 / 33.10	—	—
—	38.50 / 40.80	—	6	194	—	31.00 / 33.80	—	9
35.56	37.90 / 40.30	1	48	195	—	31.30 / 34.30	—	10
—	37.00 / 40.00	—	82	196.96	—	32.30 / 34.00	—	3
—	36.30 / 39.10	—	14	198	—	32.90 / 35.60	—	—
—	36.00 / 38.60	—	18	199	—	33.40 / 36.40	—	—
34.48	35.50 / 37.90	1	70	200	—	33.80 / 36.90	—	44
—	34.30 / 37.50	—	26	201.96	—	35.00 / 37.10	—	10
—	33.30 / 35.60	—	56	205	—	36.50 / 39.30	—	9
—	32.30 / 34.90	—	31	206.96	—	37.70 / 40.30	—	4
30.04	31.00 / 33.50	1	31	210	—	39.40 / 41.80	—	2
—	30.50 / 32.60	—	13	211.96	—	40.40 / 43.10	—	3
—	28.80 / 31.50	—	63	215	—	42.30 / 44.90	—	4
28.50	28.50 / 30.70	1	12	216.96	—	43.30 / 46.00	—	1
28.49	27.50 / 29.40	1	83	220	—	45.20 / 47.80	—	13
—	26.00 / 29.30	—	166	221.96	—	46.40 / 48.50	—	4
—	25.00 / 27.70	—	126	225	—	48.00 / 51.40	—	1
—	23.50 / 25.80	—	111	230	—	51.10 / 54.00	—	—
—	22.00 / 24.10	—	325	235	—	54.60 / 57.30	—	2
—	20.00 / 22.60	—	70	240	—	58.00 / 60.70	—	2
—	18.80 / 21.10	—	22	245	—	61.50 / 64.00	—	1
16.70	18.00 / 19.60	4	128	250	—	65.10 / 67.50	—	123
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 144 · put OI 260

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	67.50 / 70.50	—	11	155	—	21.70 / 24.00	—	—
—	64.40 / 67.50	—	4	160	—	23.50 / 26.00	—	197
—	61.50 / 64.50	—	1	165	—	25.30 / 28.00	—	—
—	58.70 / 61.80	—	3	170	—	27.30 / 30.00	—	1
—	56.00 / 58.70	—	—	175	—	29.40 / 32.50	—	1
—	52.60 / 56.00	—	15	180	—	31.50 / 34.50	—	4
—	50.60 / 53.90	—	26	185	—	33.90 / 37.00	—	20
—	48.20 / 51.20	—	19	190	—	36.30 / 39.30	—	10
—	45.80 / 48.80	—	1	195	—	38.70 / 40.70	—	10
—	43.50 / 46.50	—	4	200	43.00	41.70 / 43.30	5	7
—	41.30 / 44.10	—	5	205	—	44.30 / 47.10	—	—
—	39.10 / 42.60	—	4	210	—	46.90 / 49.90	—	3
—	37.10 / 40.60	—	3	215	—	49.80 / 52.80	—	—
—	35.20 / 38.60	—	7	220	—	52.60 / 55.70	—	1
—	33.30 / 36.80	—	5	225	—	55.70 / 58.80	—	—
—	31.50 / 34.50	—	4	230	—	58.90 / 61.80	—	—
—	29.90 / 33.10	—	19	235	—	62.10 / 65.20	—	—
—	28.40 / 31.10	—	—	240	—	65.40 / 68.40	—	1
—	26.70 / 29.90	—	13	245	—	68.80 / 71.80	—	—
—	25.20 / 28.20	—	—	250	—	72.30 / 75.30	—	5
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 36 · put OI 0

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	67.00 / 69.50	—	1	160	—	25.80 / 28.50	—	—
—	64.00 / 67.00	—	1	165	—	27.90 / 30.50	—	—
—	53.00 / 56.00	—	1	186	—	37.10 / 40.00	—	—
—	50.60 / 53.50	—	1	191	—	39.70 / 42.50	—	—
—	40.30 / 43.50	—	5	215	—	52.80 / 56.00	—	—
—	38.80 / 41.50	—	8	220	—	55.60 / 58.90	—	—
—	36.50 / 39.60	—	4	225	—	58.80 / 62.00	—	—
—	34.80 / 38.00	—	5	230	—	61.90 / 65.00	—	—
—	29.80 / 33.10	—	5	245	—	71.70 / 75.00	—	—
—	29.00 / 31.50	—	5	250	—	75.10 / 78.50	—	—
A dash means the contract did not trade — not a price of zero.

Jun 17, 2027285 days

call OI 343 · put OI 35

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	75.10 / 78.00	—	10	155	—	28.40 / 30.80	—	4
—	72.20 / 75.00	—	9	160	—	30.50 / 33.00	—	—
—	69.10 / 72.50	—	5	165	—	32.80 / 35.50	—	1
—	67.10 / 70.00	—	4	170	—	35.10 / 38.00	—	—
—	64.60 / 67.50	—	6	175	—	37.30 / 40.00	—	—
—	62.10 / 65.00	—	4	180	—	39.80 / 42.50	—	—
—	59.90 / 62.90	—	38	185	—	42.30 / 45.00	—	3
—	57.60 / 60.40	—	65	190	—	45.00 / 47.30	—	11
—	55.10 / 58.50	—	16	195	—	47.30 / 50.50	—	—
—	53.10 / 56.30	—	23	200	—	50.30 / 53.00	—	1
—	51.00 / 54.40	—	18	205	—	53.00 / 56.00	—	—
—	49.00 / 52.30	—	26	210	—	55.70 / 59.00	—	6
—	46.80 / 50.40	—	6	215	—	58.80 / 62.00	—	5
—	45.20 / 48.50	—	11	220	—	61.60 / 65.00	—	—
—	43.40 / 46.50	—	7	225	—	64.90 / 68.00	—	—
43.00	41.70 / 45.00	1	58	230	—	68.10 / 70.90	—	—
—	40.00 / 43.40	—	19	235	—	71.10 / 74.00	—	4
—	38.40 / 41.80	—	8	240	—	74.30 / 78.00	—	—
—	36.70 / 40.30	—	2	245	—	77.70 / 81.00	—	—
—	35.30 / 38.80	—	8	250	—	81.10 / 84.50	—	—
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 TECL

TECL options score TECL gamma walls TECL max pain TECL IV rank TECL put/call ratio TECL 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.