Options Chain for TSS INC DEL COM (TSSI) - $8.05 as of 11/25/2025 11:12:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.80 | 7.05 | % | 7.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 2.00 | 5.30 | 6.80 | 6.05 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 3.00 | 4.40 | 5.60 | 5.00 | % | 1.67 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 4.00 | 3.40 | 4.10 | 3.75 | % | 0.94 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 5.00 | 2.40 | 3.40 | 2.90 | % | 0.58 | 0 | 0 | 3.55 | 0.99 | 0.02 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 5.50 | 2.00 | 3.20 | 2.60 | % | 0.47 | 0 | 0 | 3.91 | 0.96 | 0.05 | -0.01 | 11/25/2025 9:58:58 AM EST | |||
| 6.00 | 1.70 | 2.30 | 2.00 | % | 0.33 | 0 | 0 | 2.71 | 0.92 | 0.09 | -0.01 | 11/25/2025 9:58:58 AM EST | |||
| 6.50 | 1.30 | 2.05 | 1.68 | % | 0.26 | 0 | 0 | 2.49 | 0.85 | 0.14 | -0.02 | 11/25/2025 9:58:58 AM EST | |||
| 7.00 | 0.90 | 1.65 | 1.28 | % | 0.18 | 0 | 0 | 2.24 | 0.76 | 0.18 | -0.03 | 11/25/2025 9:58:58 AM EST | |||
| 7.50 | 0.70 | 1.00 | 0.85 | 0.85 | +0.07 | +8.98% | 0.11 | 12 | 34 | 1.46 | 0.65 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 8.00 | 0.30 | 1.05 | 0.68 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.32 | 0.53 | 0.23 | -0.03 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 8.50 | 0.35 | 0.45 | 0.40 | 0.41 | -0.13 | -24.08% | 0.05 | 5 | 466 | 1.25 | 0.42 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 9.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.11 | -30.56% | 0.04 | 50 | 20 | 1.14 | 0.33 | 0.20 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 9.50 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.50 | 0.25 | 0.18 | -0.03 | 11/21/2025 | 11/25/2025 9:58:58 AM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 200 | 637 | 1.21 | 0.19 | 0.15 | -0.02 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 10.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.63 | 0.13 | 0.12 | -0.02 | 11/25/2025 9:58:58 AM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.42 | 0.09 | 0.09 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.06 | 0.07 | -0.01 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.09 | 0.04 | 0.05 | -0.01 | 11/20/2025 | 11/25/2025 9:58:58 AM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.35 | 0.03 | 0.04 | -0.01 | 11/25/2025 9:58:58 AM EST | |||
| 13.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.50 | 0.02 | 0.03 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 13.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.63 | 0.01 | 0.02 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.76 | 0.01 | 0.01 | 0.00 | 11/13/2025 | 11/25/2025 9:58:58 AM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.77 | 0.01 | 0.01 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.01 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 15.50 | 0.00 | 0.60 | 0.30 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:58 AM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:58 AM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 18.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.65 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:58 AM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:58 AM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:58 AM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 9:58:58 AM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:58 AM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 9:58:58 AM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.22 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 9:58:58 AM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:58 AM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:58 AM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.79 | -0.01 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 9:58:58 AM EST |
| 5.50 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 3.32 | -0.04 | 0.05 | -0.01 | 11/25/2025 9:58:58 AM EST | |||
| 6.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.56 | -0.08 | 0.09 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 6.50 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 1.58 | -0.15 | 0.14 | -0.02 | 11/25/2025 9:58:58 AM EST | |||
| 7.00 | 0.20 | 0.45 | 0.33 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.67 | -0.24 | 0.18 | -0.03 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 7.50 | 0.10 | 0.80 | 0.45 | 0.50 | -0.11 | -18.04% | 0.06 | 2 | 23 | 1.39 | -0.35 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 8.00 | 0.35 | 1.05 | 0.70 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.27 | -0.47 | 0.23 | -0.03 | 11/18/2025 | 11/25/2025 9:58:58 AM EST |
| 8.50 | 0.60 | 1.35 | 0.98 | % | 0.12 | 0 | 0 | 1.16 | -0.58 | 0.22 | -0.03 | 11/25/2025 9:58:58 AM EST | |||
| 9.00 | 0.95 | 1.70 | 1.33 | % | 0.15 | 0 | 0 | 1.94 | -0.67 | 0.20 | -0.03 | 11/25/2025 9:58:58 AM EST | |||
| 9.50 | 1.35 | 2.10 | 1.73 | % | 0.18 | 0 | 0 | 2.01 | -0.75 | 0.18 | -0.03 | 11/25/2025 9:58:58 AM EST | |||
| 10.00 | 1.80 | 2.55 | 2.18 | 2.31 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.14 | -0.81 | 0.15 | -0.02 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 10.50 | 2.15 | 3.20 | 2.68 | % | 0.26 | 0 | 0 | 2.66 | -0.87 | 0.12 | -0.02 | 11/25/2025 9:58:58 AM EST | |||
| 11.00 | 2.50 | 3.70 | 3.10 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.85 | -0.91 | 0.09 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 11.50 | 2.90 | 4.10 | 3.50 | 3.59 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.82 | -0.94 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 12.00 | 3.40 | 4.60 | 4.00 | 3.65 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.98 | -0.96 | 0.05 | -0.01 | 11/20/2025 | 11/25/2025 9:58:58 AM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | 4.59 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.13 | -0.97 | 0.04 | -0.01 | 11/24/2025 | 11/25/2025 9:58:58 AM EST |
| 13.00 | 4.40 | 5.60 | 5.00 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 30 | 3.28 | -0.98 | 0.03 | 0.00 | 11/20/2025 | 11/25/2025 9:58:58 AM EST |
| 13.50 | 4.90 | 6.10 | 5.50 | 1.05 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.41 | -0.99 | 0.02 | 0.00 | 11/12/2025 | 11/25/2025 9:58:58 AM EST |
| 14.00 | 5.80 | 6.40 | 6.10 | % | 0.44 | 0 | 0 | 3.77 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 14.50 | 5.70 | 7.20 | 6.45 | % | 0.44 | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 15.00 | 6.20 | 7.70 | 6.95 | 6.83 | +5.06 | +285.88% | 0.46 | 1 | 12 | 4.01 | -1.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:58 AM EST |
| 15.50 | 6.70 | 8.20 | 7.45 | 2.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:58 AM EST |
| 16.00 | 7.20 | 8.70 | 7.95 | % | 0.50 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 16.50 | 7.70 | 9.20 | 8.45 | 7.54 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:58 AM EST |
| 17.00 | 8.20 | 9.70 | 8.95 | % | 0.53 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 17.50 | 8.70 | 10.20 | 9.45 | % | 0.54 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 18.00 | 9.20 | 10.70 | 9.95 | 8.38 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:58 AM EST |
| 18.50 | 9.70 | 11.20 | 10.45 | 9.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:58 AM EST |
| 19.00 | 10.20 | 12.00 | 11.10 | % | 0.58 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 19.50 | 10.70 | 12.50 | 11.60 | % | 0.59 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 20.00 | 11.20 | 13.00 | 12.10 | % | 0.60 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 20.50 | 11.70 | 13.50 | 12.60 | % | 0.61 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 21.00 | 12.20 | 14.00 | 13.10 | % | 0.62 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 21.50 | 12.70 | 14.50 | 13.60 | % | 0.63 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 22.00 | 13.20 | 15.00 | 14.10 | % | 0.64 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 22.50 | 13.70 | 15.50 | 14.60 | % | 0.65 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 23.00 | 14.20 | 16.00 | 15.10 | % | 0.66 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 24.00 | 15.20 | 17.00 | 16.10 | % | 0.67 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 25.00 | 16.20 | 18.00 | 17.10 | % | 0.68 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 26.00 | 17.20 | 19.00 | 18.10 | % | 0.70 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 30.00 | 21.20 | 23.00 | 22.10 | % | 0.74 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST | |||
| 35.00 | 26.20 | 28.00 | 27.10 | % | 0.77 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:58 AM EST |