Options Chain for TSS INC DEL COM (TSSI) - $11.08 as of 5/20/2026 5:17:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.80 | 7.80 | 7.30 | 7.34 | -3.51 | -32.35% | 1.82 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 5.00 | 5.80 | 6.80 | 6.30 | 6.34 | +0.69 | +12.22% | 1.26 | 2 | 1 | 0.00 | 0.99 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 6.00 | 4.60 | 5.90 | 5.25 | 5.25 | % | 0.88 | 2 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 2:58:47 PM EST | |
| 6.50 | 4.00 | 5.20 | 4.60 | % | 0.71 | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 7.00 | 3.60 | 4.80 | 4.20 | 8.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.14 | 0.97 | 0.02 | -0.02 | 4/30/2026 | 5/20/2026 2:58:47 PM EST |
| 7.50 | 3.10 | 4.30 | 3.70 | 3.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.71 | 0.95 | 0.04 | -0.02 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 8.00 | 2.60 | 3.80 | 3.20 | 7.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | 0.92 | 0.05 | -0.03 | 4/30/2026 | 5/20/2026 2:58:47 PM EST |
| 8.50 | 2.20 | 3.50 | 2.85 | 2.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.32 | 0.88 | 0.07 | -0.03 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 9.00 | 2.05 | 2.80 | 2.43 | 2.50 | +0.75 | +42.86% | 0.27 | 5 | 11 | 1.81 | 0.82 | 0.09 | -0.04 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 9.50 | 1.65 | 2.25 | 1.95 | 2.00 | +0.25 | +14.29% | 0.21 | 4 | 4 | 1.65 | 0.77 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 10.00 | 1.30 | 1.60 | 1.45 | 1.61 | +0.46 | +40.00% | 0.14 | 6 | 76 | 1.31 | 0.70 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 10.50 | 1.00 | 1.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.12 | 53 | 229 | 1.50 | 0.62 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 11.00 | 0.55 | 1.35 | 0.95 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 123 | 1.41 | 0.54 | 0.17 | -0.05 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 11.50 | 0.45 | 0.80 | 0.63 | 0.74 | +0.11 | +17.46% | 0.05 | 3 | 103 | 1.23 | 0.45 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.60 | +0.22 | +57.90% | 0.04 | 16 | 321 | 0.99 | 0.36 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 12.50 | 0.25 | 0.60 | 0.43 | 0.50 | +0.20 | +66.67% | 0.03 | 45 | 31 | 1.37 | 0.29 | 0.16 | -0.04 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 13.00 | 0.05 | 0.50 | 0.28 | 0.35 | +0.07 | +25.00% | 0.02 | 1,094 | 359 | 1.23 | 0.22 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 13.50 | 0.15 | 0.55 | 0.35 | 0.28 | % | 0.03 | 4 | 0 | 1.57 | 0.17 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 2:58:47 PM EST | |
| 14.00 | 0.10 | 0.40 | 0.25 | 0.28 | +0.08 | +40.00% | 0.02 | 5 | 55 | 1.51 | 0.13 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.06 | 0.09 | 0.08 | -0.02 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 350 | 2.29 | 0.07 | 0.06 | -0.02 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.02 | 0.05 | 0.05 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 16.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 32 | 4.17 | 0.04 | 0.04 | -0.01 | 5/12/2026 | 5/20/2026 2:58:47 PM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 3.84 | 0.02 | 0.03 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 221 | 2.10 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/20/2026 2:58:47 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.68 | 0.01 | 0.02 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 12 | 2.13 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 2 | 0 | 2.38 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:58:47 PM EST | |
| 19.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.01 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/20/2026 2:58:47 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 39 | 4.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:47 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:47 PM EST |
| 21.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 22.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:58:47 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:58:47 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.85 | -0.01 | 0.00 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.70 | -0.01 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 2:58:47 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.32 | -0.02 | 0.02 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.04 | -0.03 | 0.02 | -0.02 | 5/20/2026 2:58:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.62 | -0.05 | 0.04 | -0.02 | 5/20/2026 2:58:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 22 | 3.24 | -0.08 | 0.05 | -0.03 | 5/15/2026 | 5/20/2026 2:58:47 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.87 | -0.12 | 0.07 | -0.03 | 5/20/2026 2:58:47 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.61 | -0.18 | 0.09 | -0.04 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.40 | % | 0.03 | 3 | 0 | 1.72 | -0.23 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST | |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.10 | -15.39% | 0.04 | 1 | 41 | 1.29 | -0.30 | 0.14 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 10.50 | 0.20 | 1.05 | 0.63 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.23 | -0.38 | 0.16 | -0.05 | 5/15/2026 | 5/20/2026 2:58:47 PM EST |
| 11.00 | 0.75 | 1.55 | 1.15 | 0.87 | -0.60 | -40.82% | 0.10 | 1 | 155 | 1.65 | -0.46 | 0.17 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 11.50 | 0.85 | 1.40 | 1.13 | 1.15 | -0.32 | -21.77% | 0.10 | 48 | 5 | 1.18 | -0.55 | 0.18 | -0.05 | 5/20/2026 | 5/20/2026 2:58:47 PM EST |
| 12.00 | 1.10 | 1.85 | 1.48 | 1.88 | 0.00 | 0.00% | 0.12 | 0 | 194 | 1.15 | -0.64 | 0.18 | -0.05 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 12.50 | 1.25 | 2.25 | 1.75 | % | 0.14 | 0 | 0 | 1.91 | -0.71 | 0.16 | -0.04 | 5/20/2026 2:58:47 PM EST | |||
| 13.00 | 1.90 | 2.65 | 2.28 | 1.87 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.96 | -0.78 | 0.14 | -0.04 | 5/11/2026 | 5/20/2026 2:58:47 PM EST |
| 13.50 | 2.10 | 3.10 | 2.60 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.06 | -0.83 | 0.12 | -0.03 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 14.00 | 2.50 | 3.60 | 3.05 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 37 | 2.23 | -0.87 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 14.50 | 2.95 | 4.20 | 3.58 | % | 0.25 | 0 | 0 | 2.56 | -0.91 | 0.08 | -0.02 | 5/20/2026 2:58:47 PM EST | |||
| 15.00 | 3.30 | 4.60 | 3.95 | 4.51 | 0.00 | 0.00% | 0.26 | 0 | 120 | 2.54 | -0.93 | 0.06 | -0.02 | 5/18/2026 | 5/20/2026 2:58:47 PM EST |
| 15.50 | 3.80 | 5.30 | 4.55 | % | 0.29 | 0 | 0 | 3.02 | -0.95 | 0.05 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 16.00 | 4.40 | 5.60 | 5.00 | 5.45 | 0.00 | 0.00% | 0.31 | 0 | 41 | 2.81 | -0.96 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 2:58:47 PM EST |
| 16.50 | 4.70 | 6.00 | 5.35 | % | 0.32 | 0 | 0 | 2.75 | -0.98 | 0.03 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 17.00 | 5.20 | 6.90 | 6.05 | % | 0.36 | 0 | 0 | 3.58 | -0.98 | 0.02 | -0.01 | 5/20/2026 2:58:47 PM EST | |||
| 17.50 | 5.70 | 7.10 | 6.40 | % | 0.37 | 0 | 0 | 3.17 | -0.99 | 0.02 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 18.00 | 6.20 | 7.60 | 6.90 | % | 0.38 | 0 | 0 | 3.28 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 18.50 | 6.70 | 8.10 | 7.40 | % | 0.40 | 0 | 0 | 3.39 | -0.99 | 0.01 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 19.00 | 7.20 | 8.60 | 7.90 | % | 0.42 | 0 | 0 | 3.49 | -1.00 | 0.01 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 19.50 | 7.70 | 9.10 | 8.40 | % | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 20.00 | 8.20 | 9.60 | 8.90 | % | 0.45 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 20.50 | 8.70 | 10.30 | 9.50 | % | 0.46 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 21.00 | 9.20 | 10.80 | 10.00 | % | 0.48 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 21.50 | 9.70 | 11.10 | 10.40 | % | 0.48 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 22.00 | 10.00 | 11.90 | 10.95 | % | 0.50 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 22.50 | 10.30 | 12.60 | 11.45 | % | 0.51 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 23.00 | 10.80 | 13.10 | 11.95 | % | 0.52 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 24.00 | 11.80 | 14.10 | 12.95 | % | 0.54 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 25.00 | 12.80 | 15.10 | 13.95 | % | 0.56 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:47 PM EST | |||
| 30.00 | 17.70 | 20.10 | 18.90 | 18.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:47 PM EST |