Options Chain for TSS INC DEL COM (TSSI) - $18.76 as of 10/27/2025 4:16:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 17.60 | 15.75 | 12.70 | 0.00 | 0.00% | 6.30 | 0 | 5 | 7.62 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 3:59:49 PM EST |
| 5.00 | 11.90 | 15.00 | 13.45 | 12.93 | 0.00 | 0.00% | 2.69 | 0 | 343 | 4.38 | 0.99 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:49 PM EST |
| 7.50 | 10.30 | 12.10 | 11.20 | 9.50 | 0.00 | 0.00% | 1.49 | 0 | 183 | 2.73 | 0.96 | 0.01 | -0.01 | 10/17/2025 | 10/27/2025 3:59:49 PM EST |
| 10.00 | 8.30 | 9.40 | 8.85 | 9.15 | +0.75 | +8.93% | 0.89 | 6 | 652 | 1.85 | 0.91 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 12.50 | 6.40 | 7.10 | 6.75 | 7.10 | +0.40 | +5.97% | 0.54 | 1 | 565 | 1.27 | 0.84 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 15.00 | 4.90 | 5.50 | 5.20 | 5.15 | -0.08 | -1.53% | 0.35 | 9 | 4,216 | 1.30 | 0.75 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 17.50 | 3.70 | 4.20 | 3.95 | 4.20 | +0.20 | +5.00% | 0.23 | 16 | 1,505 | 1.30 | 0.64 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 20.00 | 2.85 | 3.20 | 3.03 | 3.00 | -0.10 | -3.23% | 0.15 | 302 | 4,328 | 1.31 | 0.53 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 22.50 | 1.70 | 2.60 | 2.15 | 2.35 | 0.00 | 0.00% | 0.10 | 38 | 1,089 | 1.26 | 0.44 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 25.00 | 1.55 | 2.10 | 1.83 | 1.85 | -0.05 | -2.64% | 0.07 | 11 | 1,815 | 1.35 | 0.36 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 30.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.08 | +6.56% | 0.04 | 109 | 3,671 | 1.40 | 0.25 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 35.00 | 0.50 | 1.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1,235 | 1.40 | 0.18 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 40.00 | 0.25 | 0.75 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,087 | 1.42 | 0.13 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.50 | +0.10 | +25.00% | 0.01 | 1 | 1,283 | 1.41 | 0.09 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 11 | 5.05 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 115 | 3.20 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:49 PM EST |
| 7.50 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 609 | 1.51 | -0.04 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 3:59:49 PM EST |
| 10.00 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 816 | 1.19 | -0.09 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 3:59:49 PM EST |
| 12.50 | 0.65 | 1.15 | 0.90 | 0.90 | -0.15 | -14.29% | 0.07 | 12 | 585 | 1.29 | -0.16 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 15.00 | 1.65 | 2.05 | 1.85 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 1,005 | 1.31 | -0.25 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 17.50 | 2.45 | 3.50 | 2.98 | 2.97 | -0.23 | -7.19% | 0.17 | 1 | 353 | 1.27 | -0.36 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:49 PM EST |
| 20.00 | 3.90 | 5.00 | 4.45 | 4.79 | 0.00 | 0.00% | 0.22 | 0 | 527 | 1.25 | -0.47 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 22.50 | 5.50 | 6.90 | 6.20 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 177 | 1.25 | -0.56 | 0.04 | -0.03 | 10/7/2025 | 10/27/2025 3:59:49 PM EST |
| 25.00 | 7.40 | 8.90 | 8.15 | 8.80 | 0.00 | 0.00% | 0.33 | 0 | 173 | 1.24 | -0.64 | 0.04 | -0.03 | 10/13/2025 | 10/27/2025 3:59:49 PM EST |
| 30.00 | 11.60 | 13.60 | 12.60 | 14.56 | 0.00 | 0.00% | 0.42 | 0 | 346 | 1.77 | -0.75 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 3:59:49 PM EST |
| 35.00 | 16.40 | 17.70 | 17.05 | 18.90 | 0.00 | 0.00% | 0.49 | 0 | 182 | 1.25 | -0.82 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 3:59:49 PM EST |
| 40.00 | 20.90 | 23.00 | 21.95 | 22.64 | 0.00 | 0.00% | 0.55 | 0 | 251 | 1.99 | -0.87 | 0.02 | -0.02 | 10/24/2025 | 10/27/2025 3:59:49 PM EST |
| 45.00 | 25.80 | 27.90 | 26.85 | 27.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.11 | -0.91 | 0.02 | -0.02 | 9/23/2025 | 10/27/2025 3:59:49 PM EST |