Options Chain for TSS INC DEL COM (TSSI) - $20.42 as of 10/8/2025 8:54:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 10.90 | 14.10 | 12.50 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 8.50 | 10.50 | 13.60 | 12.05 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 9.00 | 10.10 | 13.10 | 11.60 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 9.50 | 9.10 | 12.60 | 10.85 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 10.00 | 8.30 | 12.10 | 10.20 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 10.50 | 8.40 | 11.60 | 10.00 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 11.00 | 8.20 | 11.10 | 9.65 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 11.50 | 7.80 | 10.60 | 9.20 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 12.00 | 7.80 | 10.10 | 8.95 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 12.50 | 7.20 | 9.60 | 8.40 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 13.00 | 6.80 | 9.10 | 7.95 | % | 0.61 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 13.50 | 6.20 | 8.30 | 7.25 | % | 0.54 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 14.00 | 5.70 | 7.50 | 6.60 | % | 0.47 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 14.50 | 5.30 | 6.30 | 5.80 | % | 0.40 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 15.00 | 5.30 | 5.60 | 5.45 | 5.35 | +1.35 | +33.75% | 0.36 | 10 | 26 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 15.50 | 4.20 | 6.40 | 5.30 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 6.63 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 16.00 | 3.90 | 5.00 | 4.45 | 2.65 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.09 | 0.99 | 0.02 | -0.01 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 16.50 | 3.20 | 5.30 | 4.25 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 3 | 5.57 | 0.98 | 0.03 | -0.02 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 3.30 | 4.70 | 4.00 | 3.00 | +0.70 | +30.44% | 0.24 | 2 | 9 | 2.66 | 0.95 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 17.50 | 2.90 | 3.10 | 3.00 | 2.90 | +1.25 | +75.76% | 0.17 | 3 | 16 | 1.78 | 0.92 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 2.45 | 2.75 | 2.60 | 2.30 | +0.45 | +24.33% | 0.14 | 100 | 655 | 1.69 | 0.88 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 18.50 | 2.00 | 2.20 | 2.10 | 1.72 | -0.36 | -17.31% | 0.11 | 43 | 61 | 1.64 | 0.82 | 0.12 | -0.14 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 1.60 | 1.80 | 1.70 | 1.67 | +0.43 | +34.68% | 0.09 | 62 | 166 | 1.57 | 0.75 | 0.14 | -0.17 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 19.50 | 1.25 | 1.95 | 1.60 | 0.90 | -0.18 | -16.67% | 0.08 | 56 | 111 | 1.98 | 0.66 | 0.17 | -0.19 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 0.78 | +0.01 | +1.30% | 0.06 | 405 | 1,087 | 1.59 | 0.57 | 0.18 | -0.21 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 20.50 | 0.75 | 0.90 | 0.83 | 0.93 | +0.23 | +32.86% | 0.04 | 95 | 730 | 1.54 | 0.48 | 0.18 | -0.22 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.15 | +30.00% | 0.03 | 140 | 309 | 1.58 | 0.40 | 0.17 | -0.21 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 21.50 | 0.40 | 0.70 | 0.55 | 0.45 | +0.05 | +12.50% | 0.03 | 68 | 385 | 1.57 | 0.32 | 0.16 | -0.20 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.25 | -0.05 | -16.67% | 0.02 | 122 | 192 | 1.56 | 0.25 | 0.14 | -0.18 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 5 | 511 | 1.56 | 0.20 | 0.12 | -0.16 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.15 | +150.00% | 0.01 | 25 | 33 | 1.73 | 0.15 | 0.10 | -0.14 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 30 | 28 | 1.78 | 0.12 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.80 | 0.09 | 0.07 | -0.10 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 58 | 36 | 1.76 | 0.06 | 0.05 | -0.06 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 7 | 1.90 | 0.04 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 3.98 | 0.02 | 0.02 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 5.03 | 0.01 | 0.02 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 26.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.31 | 0.01 | 0.01 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.29 | 0.01 | 0.01 | 0.00 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 28.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 1.95 | 0.98 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 10 | 6.56 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.77 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1,000 | 5.39 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 10 | 122 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,065 | 4.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 4 | 56 | 2.49 | -0.01 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.03 | -37.50% | 0.02 | 6 | 249 | 3.47 | -0.02 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.14 | -70.00% | 0.01 | 11 | 273 | 1.74 | -0.05 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 38 | 1.52 | -0.08 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.25 | -0.07 | -21.88% | 0.01 | 23 | 514 | 1.67 | -0.12 | 0.09 | -0.10 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 18.50 | 0.10 | 0.25 | 0.18 | 0.23 | -0.27 | -54.00% | 0.01 | 3 | 40 | 1.38 | -0.18 | 0.12 | -0.14 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.50 | -0.18 | -26.48% | 0.01 | 10 | 102 | 1.29 | -0.25 | 0.14 | -0.17 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.60 | -0.30 | -33.34% | 0.01 | 7 | 35 | 1.54 | -0.34 | 0.17 | -0.19 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 1.05 | -0.20 | -16.00% | 0.03 | 97 | 20 | 1.32 | -0.43 | 0.18 | -0.21 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 20.50 | 0.85 | 1.00 | 0.93 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.35 | -0.52 | 0.18 | -0.22 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 21.00 | 0.95 | 1.30 | 1.13 | 1.23 | % | 0.05 | 1 | 0 | 1.35 | -0.60 | 0.17 | -0.21 | 10/8/2025 | 10/8/2025 3:59:55 PM EST | |
| 21.50 | 1.45 | 1.65 | 1.55 | % | 0.07 | 0 | 0 | 1.29 | -0.68 | 0.16 | -0.20 | 10/8/2025 3:59:55 PM EST | |||
| 22.00 | 1.75 | 2.05 | 1.90 | % | 0.09 | 0 | 0 | 1.23 | -0.75 | 0.14 | -0.18 | 10/8/2025 3:59:55 PM EST | |||
| 22.50 | 2.25 | 2.45 | 2.35 | % | 0.10 | 0 | 0 | 1.26 | -0.80 | 0.12 | -0.16 | 10/8/2025 3:59:55 PM EST | |||
| 23.00 | 2.65 | 2.90 | 2.78 | % | 0.12 | 0 | 0 | 1.22 | -0.85 | 0.10 | -0.14 | 10/8/2025 3:59:55 PM EST | |||
| 23.50 | 2.95 | 3.40 | 3.18 | % | 0.14 | 0 | 0 | 0.96 | -0.88 | 0.08 | -0.12 | 10/8/2025 3:59:55 PM EST | |||
| 24.00 | 3.60 | 3.90 | 3.75 | % | 0.16 | 0 | 0 | 2.06 | -0.91 | 0.07 | -0.10 | 10/8/2025 3:59:55 PM EST | |||
| 24.50 | 3.60 | 5.50 | 4.55 | % | 0.19 | 0 | 0 | 4.69 | -0.94 | 0.05 | -0.06 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 4.30 | 6.10 | 5.20 | % | 0.21 | 0 | 0 | 4.90 | -0.96 | 0.04 | -0.04 | 10/8/2025 3:59:55 PM EST | |||
| 25.50 | 4.60 | 6.60 | 5.60 | % | 0.22 | 0 | 0 | 5.10 | -0.98 | 0.02 | -0.02 | 10/8/2025 3:59:55 PM EST | |||
| 26.00 | 5.30 | 7.70 | 6.50 | % | 0.25 | 0 | 0 | 6.53 | -0.99 | 0.02 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 26.50 | 5.70 | 8.20 | 6.95 | % | 0.26 | 0 | 0 | 6.72 | -0.99 | 0.01 | -0.01 | 10/8/2025 3:59:55 PM EST | |||
| 27.00 | 6.00 | 8.70 | 7.35 | % | 0.27 | 0 | 0 | 6.90 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 27.50 | 6.60 | 9.20 | 7.90 | % | 0.29 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 28.00 | 7.40 | 9.70 | 8.55 | % | 0.31 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 28.50 | 7.60 | 10.20 | 8.90 | % | 0.31 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 29.00 | 8.10 | 10.50 | 9.30 | % | 0.32 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |