Options Chain for TSS INC DEL COM (TSSI) - $27.26 as of 7/29/2025 2:44:03 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 | 20.90 | 23.50 | 22.20 | 23.30 | 0.00 | 0.00% | 8.88 | 0 | 11 | 4.16 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:51 PM EST |
| 5.00 | 19.20 | 19.50 | 19.35 | 24.20 | 0.00 | 0.00% | 3.87 | 0 | 145 | 2.54 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 7.50 | 16.60 | 17.00 | 16.80 | 21.90 | 0.00 | 0.00% | 2.24 | 0 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 14.20 | 14.60 | 14.40 | 15.70 | -3.50 | -18.23% | 1.44 | 8 | 338 | 1.41 | 0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 12.50 | 12.00 | 12.30 | 12.15 | 16.90 | 0.00 | 0.00% | 0.97 | 0 | 427 | 1.26 | 0.96 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 15.00 | 9.80 | 10.10 | 9.95 | 9.94 | -2.66 | -21.12% | 0.66 | 13 | 1,040 | 1.18 | 0.91 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 17.50 | 7.90 | 8.30 | 8.10 | 8.10 | -2.98 | -26.90% | 0.46 | 28 | 457 | 1.18 | 0.84 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 6.40 | 6.70 | 6.55 | 6.55 | -2.97 | -31.20% | 0.33 | 19 | 1,613 | 1.19 | 0.76 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 22.50 | 5.10 | 5.40 | 5.25 | 5.00 | -2.70 | -35.07% | 0.23 | 275 | 520 | 1.22 | 0.67 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 4.10 | 4.40 | 4.25 | 4.20 | -2.10 | -33.34% | 0.17 | 155 | 1,313 | 1.22 | 0.58 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 2.50 | 2.80 | 2.65 | 2.60 | -1.70 | -39.54% | 0.09 | 164 | 1,870 | 1.21 | 0.43 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 1.70 | 1.80 | 1.75 | 1.60 | -1.20 | -42.86% | 0.05 | 227 | 1,981 | 1.24 | 0.31 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 40.00 | 1.00 | 1.25 | 1.13 | 1.10 | -1.00 | -47.62% | 0.03 | 347 | 717 | 1.27 | 0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 45.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.50 | -41.67% | 0.02 | 116 | 137 | 1.26 | 0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 257 | 2.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 30 | 326 | 2.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 660 | 1.57 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 325 | 1.15 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.53 | +0.08 | +17.78% | 0.04 | 3 | 230 | 1.18 | -0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 17.50 | 1.05 | 1.25 | 1.15 | 1.18 | +0.53 | +81.54% | 0.07 | 136 | 187 | 1.19 | -0.16 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 20.00 | 2.00 | 2.25 | 2.13 | 2.10 | +0.83 | +65.36% | 0.11 | 25 | 332 | 1.19 | -0.24 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 22.50 | 3.10 | 3.50 | 3.30 | 3.18 | +1.08 | +51.43% | 0.15 | 13 | 135 | 1.22 | -0.33 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 25.00 | 4.60 | 4.90 | 4.75 | 4.60 | +1.30 | +39.40% | 0.19 | 4 | 248 | 1.23 | -0.42 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 30.00 | 8.00 | 8.30 | 8.15 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 289 | 1.24 | -0.57 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 35.00 | 12.00 | 12.40 | 12.20 | 9.50 | 0.00 | 0.00% | 0.35 | 0 | 18 | 1.22 | -0.69 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 40.00 | 16.40 | 16.80 | 16.60 | 12.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.30 | -0.78 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 45.00 | 21.00 | 21.40 | 21.20 | 20.80 | -2.36 | -10.19% | 0.47 | 1 | 10 | 1.29 | -0.85 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |