Options Chain for TSS INC DEL COM (TSSI) - $16.77 as of 5/7/2026 9:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.00 | 16.20 | 14.60 | 14.81 | 0.00 | 0.00% | 5.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 5.00 | 10.70 | 12.70 | 11.70 | 12.30 | 0.00 | 0.00% | 2.34 | 0 | 2 | 7.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 6.00 | 9.60 | 12.30 | 10.95 | 11.30 | 0.00 | 0.00% | 1.82 | 0 | 1 | 8.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 7.00 | 8.50 | 11.30 | 9.90 | 8.30 | 0.00 | 0.00% | 1.41 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 7.50 | 8.10 | 10.90 | 9.50 | 9.82 | 0.00 | 0.00% | 1.27 | 0 | 3 | 6.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 8.00 | 7.60 | 10.60 | 9.10 | 9.31 | 0.00 | 0.00% | 1.14 | 0 | 2 | 6.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 9.00 | 6.60 | 9.50 | 8.05 | 8.35 | 0.00 | 0.00% | 0.89 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 9.50 | 6.10 | 8.90 | 7.50 | 7.85 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 10.00 | 6.00 | 8.40 | 7.20 | 7.38 | 0.00 | 0.00% | 0.72 | 0 | 44 | 5.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 10.50 | 5.10 | 8.20 | 6.65 | % | 0.63 | 0 | 0 | 5.21 | 1.00 | 0.01 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 11.00 | 5.60 | 7.90 | 6.75 | % | 0.61 | 0 | 0 | 5.18 | 0.98 | 0.03 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 11.50 | 4.80 | 7.70 | 6.25 | % | 0.54 | 0 | 0 | 5.28 | 0.96 | 0.03 | -0.01 | 5/6/2026 3:59:50 PM EST | |||
| 12.00 | 4.20 | 7.30 | 5.75 | % | 0.48 | 0 | 0 | 5.08 | 0.94 | 0.04 | -0.02 | 5/6/2026 3:59:50 PM EST | |||
| 12.50 | 4.30 | 5.30 | 4.80 | 3.50 | 0.00 | 0.00% | 0.38 | 0 | 178 | 2.77 | 0.91 | 0.04 | -0.03 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 13.00 | 4.00 | 5.00 | 4.50 | 4.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.82 | 0.88 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.50 | 3.60 | 4.50 | 4.05 | 2.05 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.87 | 0.84 | 0.06 | -0.05 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 14.00 | 3.30 | 4.10 | 3.70 | 2.05 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.94 | 0.80 | 0.06 | -0.06 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 14.50 | 2.05 | 3.70 | 2.88 | 3.49 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.37 | 0.76 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.00 | 2.75 | 3.40 | 3.08 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 455 | 1.98 | 0.72 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.50 | 2.15 | 3.00 | 2.58 | 2.58 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.76 | 0.67 | 0.08 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.00 | 2.00 | 2.60 | 2.30 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 2,124 | 1.77 | 0.63 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.50 | 1.60 | 2.65 | 2.13 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.84 | 0.59 | 0.08 | -0.09 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 17.00 | 1.50 | 2.25 | 1.88 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 1,389 | 1.82 | 0.54 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 17.50 | 1.35 | 1.80 | 1.58 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 903 | 1.74 | 0.50 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 18.00 | 1.05 | 1.75 | 1.40 | 1.56 | 0.00 | 0.00% | 0.08 | 0 | 845 | 1.75 | 0.47 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 18.50 | 1.05 | 1.60 | 1.33 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 364 | 1.84 | 0.43 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.00 | 0.50 | 1.40 | 0.95 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 508 | 1.61 | 0.39 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.50 | 0.40 | 1.80 | 1.10 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.87 | 0.36 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 20.00 | 0.80 | 0.95 | 0.88 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1,535 | 1.80 | 0.33 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 20.50 | 0.60 | 1.15 | 0.88 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.91 | 0.30 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 21.00 | 0.35 | 1.00 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.78 | 0.27 | 0.07 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 22.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.68 | 0.23 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 22.50 | 0.20 | 0.60 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.71 | 0.21 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 2.90 | 0.18 | 0.05 | -0.07 | 5/6/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.97 | 0.14 | 0.05 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.35 | 0.12 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.04 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 17 | 5.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 111 | 4.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 25 | 4.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 328 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 4.31 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.55 | -0.02 | 0.03 | -0.01 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 507 | 2.98 | -0.04 | 0.03 | -0.01 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 12.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 508 | 1.81 | -0.06 | 0.04 | -0.02 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 12.50 | 0.15 | 0.55 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 153 | 1.85 | -0.09 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.00 | 0.25 | 0.65 | 0.45 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.86 | -0.13 | 0.05 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.50 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.74 | -0.16 | 0.06 | -0.05 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 14.00 | 0.25 | 0.95 | 0.60 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.68 | -0.20 | 0.06 | -0.06 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 14.50 | 0.40 | 1.50 | 0.95 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.92 | -0.24 | 0.07 | -0.07 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.00 | 0.50 | 1.40 | 0.95 | 1.58 | 0.00 | 0.00% | 0.06 | 0 | 60 | 1.72 | -0.28 | 0.07 | -0.07 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 15.50 | 0.70 | 1.85 | 1.28 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.85 | -0.33 | 0.08 | -0.08 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 16.00 | 0.75 | 2.05 | 1.40 | 1.34 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.75 | -0.37 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.50 | 1.20 | 1.90 | 1.55 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.66 | -0.41 | 0.08 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 17.00 | 1.40 | 3.20 | 2.30 | % | 0.14 | 0 | 0 | 2.12 | -0.46 | 0.08 | -0.09 | 5/6/2026 3:59:50 PM EST | |||
| 17.50 | 1.80 | 2.70 | 2.25 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.79 | -0.50 | 0.08 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 18.00 | 1.85 | 3.30 | 2.58 | % | 0.14 | 0 | 0 | 1.79 | -0.53 | 0.08 | -0.10 | 5/6/2026 3:59:50 PM EST | |||
| 18.50 | 2.25 | 3.90 | 3.08 | % | 0.17 | 0 | 0 | 1.94 | -0.57 | 0.08 | -0.10 | 5/6/2026 3:59:50 PM EST | |||
| 19.00 | 1.95 | 4.40 | 3.18 | % | 0.17 | 0 | 0 | 2.88 | -0.61 | 0.08 | -0.10 | 5/6/2026 3:59:50 PM EST | |||
| 19.50 | 2.30 | 4.80 | 3.55 | % | 0.18 | 0 | 0 | 2.94 | -0.64 | 0.08 | -0.09 | 5/6/2026 3:59:50 PM EST | |||
| 20.00 | 3.30 | 5.10 | 4.20 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.91 | -0.67 | 0.07 | -0.09 | 4/22/2026 | 5/6/2026 3:59:50 PM EST |
| 20.50 | 3.80 | 5.60 | 4.70 | % | 0.23 | 0 | 0 | 2.02 | -0.70 | 0.07 | -0.09 | 5/6/2026 3:59:50 PM EST | |||
| 21.00 | 3.40 | 6.00 | 4.70 | % | 0.22 | 0 | 0 | 3.03 | -0.73 | 0.07 | -0.09 | 5/6/2026 3:59:50 PM EST | |||
| 22.00 | 5.00 | 7.30 | 6.15 | % | 0.28 | 0 | 0 | 3.55 | -0.77 | 0.06 | -0.08 | 5/6/2026 3:59:50 PM EST | |||
| 22.50 | 4.80 | 7.50 | 6.15 | % | 0.27 | 0 | 0 | 3.36 | -0.79 | 0.06 | -0.08 | 5/6/2026 3:59:50 PM EST | |||
| 23.00 | 5.90 | 8.00 | 6.95 | % | 0.30 | 0 | 0 | 0.00 | -0.82 | 0.05 | -0.07 | 5/6/2026 3:59:50 PM EST | |||
| 24.00 | 6.10 | 8.90 | 7.50 | % | 0.31 | 0 | 0 | 0.00 | -0.86 | 0.05 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 25.00 | 7.00 | 9.90 | 8.45 | 11.17 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -0.88 | 0.04 | -0.05 | 4/15/2026 | 5/6/2026 3:59:50 PM EST |
| 30.00 | 12.30 | 14.80 | 13.55 | 13.78 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.36 | -0.96 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |