Options Chain for TSS INC DEL COM (TSSI) - $8.53 as of 1/9/2026 8:40:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 7.80 | 7.45 | 7.70 | +0.30 | +4.06% | 7.45 | 25 | 100 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 2.00 | 5.90 | 7.40 | 6.65 | % | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 2.50 | 5.40 | 6.90 | 6.15 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 3.00 | 4.80 | 6.50 | 5.65 | % | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 3.90 | 5.30 | 4.60 | % | 1.15 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.50 | 3.40 | 4.80 | 4.10 | % | 0.91 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 2.90 | 4.30 | 3.60 | 3.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:50 PM EST |
| 5.50 | 2.40 | 3.80 | 3.10 | % | 0.56 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 6.00 | 1.95 | 3.40 | 2.68 | % | 0.45 | 0 | 0 | 4.67 | 0.99 | 0.02 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 6.50 | 1.45 | 2.80 | 2.13 | 2.25 | 0.00 | 0.00% | 0.33 | 0 | 9 | 3.77 | 0.96 | 0.06 | -0.01 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 1.05 | 2.20 | 1.63 | 1.80 | % | 0.23 | 2 | 0 | 2.95 | 0.89 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 7.50 | 0.95 | 1.70 | 1.33 | 1.22 | 0.00 | 0.00% | 0.18 | 0 | 702 | 2.44 | 0.82 | 0.19 | -0.03 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.60 | 0.95 | 0.78 | 0.83 | +0.08 | +10.67% | 0.10 | 6 | 276 | 0.86 | 0.71 | 0.27 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.50 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.06 | 5 | 127 | 0.97 | 0.55 | 0.33 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.09 | -22.50% | 0.03 | 117 | 990 | 0.99 | 0.39 | 0.33 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.50 | 0.05 | 0.40 | 0.23 | 0.21 | -0.07 | -25.00% | 0.02 | 3 | 63 | 1.10 | 0.25 | 0.27 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 288 | 1.03 | 0.16 | 0.20 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.23 | 0.08 | 0.13 | -0.01 | 12/22/2025 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.83 | 0.04 | 0.07 | -0.01 | 12/23/2025 | 1/9/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.17 | 0.02 | 0.04 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.26 | 0.01 | 0.02 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.33 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 4.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 16.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 25 | 5.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 26 | 3.97 | -0.01 | 0.02 | 0.00 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.48 | -0.04 | 0.06 | -0.01 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 127 | 22 | 1.32 | -0.11 | 0.12 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.02 | 4 | 113 | 1.17 | -0.18 | 0.19 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.07 | -21.88% | 0.03 | 22 | 25 | 1.05 | -0.29 | 0.27 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.50 | 0.30 | 0.55 | 0.43 | 0.58 | -0.14 | -19.45% | 0.05 | 2 | 6 | 0.98 | -0.45 | 0.33 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.55 | 0.95 | 0.75 | 0.88 | -0.15 | -14.57% | 0.08 | 20 | 2 | 1.04 | -0.61 | 0.33 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.50 | 0.90 | 1.30 | 1.10 | 1.15 | +0.20 | +21.06% | 0.12 | 1 | 30 | 1.51 | -0.75 | 0.27 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 1.15 | 1.85 | 1.50 | 1.48 | +0.04 | +2.78% | 0.15 | 1 | 44 | 1.92 | -0.84 | 0.20 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.50 | 1.40 | 2.60 | 2.00 | 1.88 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.76 | -0.92 | 0.13 | -0.01 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 1.75 | 3.10 | 2.43 | 2.42 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.01 | -0.96 | 0.07 | -0.01 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 11.50 | 2.20 | 3.60 | 2.90 | % | 0.25 | 0 | 0 | 3.24 | -0.98 | 0.04 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 12.00 | 2.70 | 4.10 | 3.40 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.46 | -0.99 | 0.02 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 12.50 | 3.20 | 4.60 | 3.90 | 4.36 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.65 | -0.99 | 0.01 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 3.70 | 5.10 | 4.40 | 4.78 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 13.50 | 4.20 | 5.60 | 4.90 | 5.23 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 4.70 | 6.10 | 5.40 | % | 0.39 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 15.00 | 5.60 | 7.10 | 6.35 | 7.69 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 6.60 | 8.10 | 7.35 | % | 0.46 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 16.50 | 7.10 | 8.60 | 7.85 | % | 0.48 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 17.50 | 8.10 | 9.60 | 8.85 | % | 0.51 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |