Options Chain for TSS INC DEL COM (TSSI) - $15.98 as of 5/6/2026 6:07:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.00 | 15.70 | 14.35 | 13.95 | +1.65 | +13.42% | 4.78 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 4.00 | 11.10 | 15.10 | 13.10 | 12.90 | +1.24 | +10.64% | 3.27 | 13 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 5.00 | 11.80 | 12.50 | 12.15 | 11.95 | +1.94 | +19.39% | 2.43 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 6.00 | 10.40 | 11.50 | 10.95 | 11.00 | +1.49 | +15.67% | 1.82 | 10 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 7.00 | 9.70 | 10.50 | 10.10 | 9.97 | +1.37 | +15.93% | 1.44 | 6 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 8.00 | 8.70 | 9.50 | 9.10 | 9.06 | +2.01 | +28.52% | 1.14 | 5 | 3 | 9.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 9.00 | 7.80 | 8.50 | 8.15 | 8.06 | +1.92 | +31.27% | 0.91 | 4 | 18 | 8.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 9.50 | 6.90 | 8.40 | 7.65 | 7.50 | +1.85 | +32.75% | 0.81 | 3 | 6 | 9.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 10.00 | 6.60 | 7.50 | 7.05 | 7.15 | +2.00 | +38.84% | 0.70 | 5 | 5 | 7.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 10.50 | 6.10 | 7.30 | 6.70 | 6.00 | +1.05 | +21.22% | 0.64 | 4 | 3 | 7.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 11.00 | 5.50 | 6.80 | 6.15 | 6.00 | +1.50 | +33.34% | 0.56 | 4 | 3 | 7.26 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 11.50 | 5.10 | 6.30 | 5.70 | 5.60 | +1.83 | +48.55% | 0.50 | 6 | 2 | 6.74 | 0.98 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 12.00 | 4.80 | 5.60 | 5.20 | 5.02 | +1.63 | +48.09% | 0.43 | 10 | 10 | 5.57 | 0.96 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 12.50 | 3.60 | 5.80 | 4.70 | 3.83 | +0.83 | +27.67% | 0.38 | 1 | 1 | 7.24 | 0.93 | 0.04 | -0.10 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.00 | 3.90 | 4.70 | 4.30 | 3.18 | 0.00 | 0.00% | 0.33 | 0 | 7 | 5.00 | 0.90 | 0.05 | -0.13 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 13.50 | 3.50 | 4.20 | 3.85 | 2.60 | 0.00 | 0.00% | 0.29 | 0 | 13 | 4.57 | 0.87 | 0.06 | -0.17 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 14.00 | 2.95 | 3.80 | 3.38 | 1.70 | 0.00 | 0.00% | 0.24 | 0 | 22 | 4.40 | 0.82 | 0.07 | -0.22 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 14.50 | 2.65 | 3.30 | 2.98 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 21 | 2.97 | 0.78 | 0.08 | -0.26 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 15.00 | 2.20 | 2.75 | 2.48 | 2.75 | +0.90 | +48.65% | 0.17 | 30 | 65 | 2.60 | 0.73 | 0.08 | -0.30 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.50 | 1.80 | 2.90 | 2.35 | 2.47 | +0.37 | +17.62% | 0.15 | 3 | 167 | 3.12 | 0.69 | 0.09 | -0.33 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.00 | 1.70 | 2.50 | 2.10 | 2.12 | +0.57 | +36.78% | 0.13 | 19 | 1,288 | 3.25 | 0.64 | 0.09 | -0.36 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.50 | 1.65 | 2.35 | 2.00 | 1.89 | +0.49 | +35.00% | 0.12 | 26 | 401 | 3.59 | 0.59 | 0.09 | -0.38 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 17.00 | 1.15 | 1.65 | 1.40 | 1.50 | +0.40 | +36.37% | 0.08 | 28 | 103 | 2.85 | 0.54 | 0.09 | -0.39 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 17.50 | 0.80 | 1.90 | 1.35 | 1.28 | +0.41 | +47.13% | 0.08 | 20 | 680 | 3.17 | 0.50 | 0.09 | -0.40 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 18.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.25 | +29.42% | 0.06 | 139 | 756 | 3.05 | 0.46 | 0.09 | -0.40 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 18.50 | 0.85 | 1.15 | 1.00 | 0.95 | +0.30 | +46.16% | 0.05 | 216 | 8 | 3.19 | 0.41 | 0.09 | -0.40 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.40 | +88.89% | 0.05 | 41 | 2 | 3.23 | 0.38 | 0.09 | -0.40 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 19.50 | 0.35 | 1.35 | 0.85 | 0.75 | % | 0.04 | 1 | 0 | 3.41 | 0.34 | 0.08 | -0.38 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 20.00 | 0.50 | 0.85 | 0.68 | 0.60 | % | 0.03 | 39 | 0 | 3.32 | 0.31 | 0.08 | -0.37 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.65 | 0.27 | 0.07 | -0.35 | 5/6/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.43 | +0.38 | +760.00% | 0.02 | 1 | 4 | 4.45 | 0.24 | 0.07 | -0.33 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 6.92 | 0.21 | 0.07 | -0.30 | 5/6/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 6.53 | 0.19 | 0.06 | -0.28 | 5/6/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 7.99 | 0.16 | 0.06 | -0.26 | 5/6/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 7.07 | 0.15 | 0.05 | -0.24 | 5/6/2026 3:59:50 PM EST | |||
| 23.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 6.19 | 0.13 | 0.05 | -0.22 | 5/6/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.22 | 0.12 | 0.04 | -0.22 | 5/6/2026 3:59:50 PM EST | |||
| 24.50 | 0.00 | 0.15 | 0.08 | 0.25 | % | 0.00 | 1 | 0 | 3.36 | 0.11 | 0.04 | -0.22 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.49 | 0.10 | 0.04 | -0.19 | 4/13/2026 | 5/6/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.75 | 0.08 | 0.03 | -0.15 | 5/6/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 7.39 | 0.05 | 0.02 | -0.09 | 5/6/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.95 | 0.04 | 0.02 | -0.06 | 5/6/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 8.80 | 0.03 | 0.01 | -0.04 | 5/6/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.00 | 0.02 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.28 | -93.34% | 0.00 | 65 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 203 | 5.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.13 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.58 | -0.02 | 0.03 | -0.03 | 4/27/2026 | 5/6/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 13 | 7 | 3.12 | -0.04 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.02 | -0.07 | 0.04 | -0.10 | 4/21/2026 | 5/6/2026 3:59:50 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.22 | -68.75% | 0.01 | 23 | 36 | 2.79 | -0.10 | 0.05 | -0.13 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 13.50 | 0.15 | 0.30 | 0.23 | 0.15 | -0.25 | -62.50% | 0.02 | 164 | 525 | 2.81 | -0.13 | 0.06 | -0.17 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 14.00 | 0.25 | 0.75 | 0.50 | 0.30 | -0.22 | -42.31% | 0.04 | 86 | 370 | 3.34 | -0.18 | 0.07 | -0.22 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 14.50 | 0.05 | 0.75 | 0.40 | 0.55 | -0.08 | -12.70% | 0.03 | 13 | 227 | 2.54 | -0.22 | 0.08 | -0.26 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.00 | 0.50 | 1.10 | 0.80 | 0.65 | -0.15 | -18.75% | 0.05 | 36 | 63 | 3.34 | -0.27 | 0.08 | -0.30 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 15.50 | 0.25 | 0.85 | 0.55 | 0.65 | -0.65 | -50.00% | 0.04 | 1 | 9 | 2.31 | -0.31 | 0.09 | -0.33 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.00 | 0.70 | 1.30 | 1.00 | 1.03 | -0.42 | -28.97% | 0.06 | 21 | 1 | 2.91 | -0.36 | 0.09 | -0.36 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 16.50 | 0.80 | 1.90 | 1.35 | 1.10 | -0.47 | -29.94% | 0.08 | 4 | 10 | 3.15 | -0.41 | 0.09 | -0.38 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 17.00 | 1.35 | 2.60 | 1.98 | 1.84 | % | 0.12 | 10 | 0 | 3.88 | -0.46 | 0.09 | -0.39 | 5/6/2026 | 5/6/2026 3:59:50 PM EST | |
| 17.50 | 1.10 | 3.20 | 2.15 | % | 0.12 | 0 | 0 | 3.64 | -0.50 | 0.09 | -0.40 | 5/6/2026 3:59:50 PM EST | |||
| 18.00 | 1.05 | 3.30 | 2.18 | % | 0.12 | 0 | 0 | 5.30 | -0.54 | 0.09 | -0.40 | 5/6/2026 3:59:50 PM EST | |||
| 18.50 | 1.40 | 3.60 | 2.50 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.25 | -0.59 | 0.09 | -0.40 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 19.00 | 1.75 | 4.00 | 2.88 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.37 | -0.62 | 0.09 | -0.40 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 19.50 | 2.70 | 4.60 | 3.65 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.74 | -0.66 | 0.08 | -0.38 | 4/29/2026 | 5/6/2026 3:59:50 PM EST |
| 20.00 | 2.50 | 4.80 | 3.65 | 4.82 | 0.00 | 0.00% | 0.18 | 0 | 10 | 5.56 | -0.69 | 0.08 | -0.37 | 4/30/2026 | 5/6/2026 3:59:50 PM EST |
| 20.50 | 2.75 | 5.30 | 4.03 | % | 0.20 | 0 | 0 | 0.00 | -0.73 | 0.07 | -0.35 | 5/6/2026 3:59:50 PM EST | |||
| 21.00 | 3.30 | 5.90 | 4.60 | 5.86 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | -0.76 | 0.07 | -0.33 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 21.50 | 4.40 | 6.60 | 5.50 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | -0.79 | 0.07 | -0.30 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 22.00 | 4.80 | 7.10 | 5.95 | 7.15 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | -0.81 | 0.06 | -0.28 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 22.50 | 4.60 | 7.30 | 5.95 | 7.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 6.77 | -0.84 | 0.06 | -0.26 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 23.00 | 5.10 | 7.90 | 6.50 | 7.89 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.00 | -0.85 | 0.05 | -0.24 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 23.50 | 4.80 | 8.50 | 6.65 | 8.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 7.61 | -0.87 | 0.05 | -0.22 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 24.00 | 6.00 | 8.90 | 7.45 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 7.60 | -0.88 | 0.04 | -0.22 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 24.50 | 5.90 | 9.40 | 7.65 | 9.36 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -0.89 | 0.04 | -0.22 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 25.00 | 6.70 | 9.20 | 7.95 | 9.85 | 0.00 | 0.00% | 0.32 | 0 | 3 | 6.41 | -0.90 | 0.04 | -0.19 | 5/1/2026 | 5/6/2026 3:59:50 PM EST |
| 26.00 | 7.90 | 10.80 | 9.35 | 11.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | -0.92 | 0.03 | -0.15 | 5/4/2026 | 5/6/2026 3:59:50 PM EST |
| 27.00 | 9.50 | 11.80 | 10.65 | 10.85 | -1.03 | -8.67% | 0.39 | 1 | 2 | 0.00 | -0.95 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 28.00 | 10.40 | 12.80 | 11.60 | 12.86 | 0.00 | 0.00% | 0.41 | 0 | 2 | 8.74 | -0.96 | 0.02 | -0.06 | 5/5/2026 | 5/6/2026 3:59:50 PM EST |
| 29.00 | 11.40 | 13.80 | 12.60 | 13.07 | -0.70 | -5.09% | 0.43 | 1 | 1 | 0.00 | -0.97 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |
| 30.00 | 12.50 | 14.80 | 13.65 | 13.98 | % | 0.46 | 1 | 0 | 9.32 | -0.98 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:50 PM EST |