TSLL Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

11.45

Change

-0.18

Open

11.79

Previous

11.63

High

11.82

Low

11.04

Bid

-

Ask

-

Volume

46,984,039

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.747

Hist Vol

0.894

Opt Volume

77,287

Open Int

841,015

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLL 261030C00010000	1.34	1.61	1.35	1.45	356	10,422	W	10.00	TSLL 261030P00010000	0.01	0.02	0.01	0.00	788	7,691	W
TSLL 261030C00010500	0.98	1.02	0.99	0.96	984	6,876	W	10.50	TSLL 261030P00010500	0.03	0.04	0.04	0.01	2,016	3,120	W
TSLL 261030C00011000	0.54	0.57	0.55	0.51	3,751	18,727	W	11.00	TSLL 261030P00011000	0.11	0.12	0.11	0.06	5,431	2,360	W
TSLL 261030C00011500	0.24	0.27	0.26	0.19	7,321	15,839	W	11.50	TSLL 261030P00011500	0.30	0.32	0.28	0.24	5,793	2,085	W
TSLL 261030C00012000	0.08	0.09	0.08	0.05	4,050	19,265	W	12.00	TSLL 261030P00012000	0.61	0.66	0.66	0.60	311	237	W
TSLL 261030C00012500	0.02	0.04	0.04	0.01	1,348	6,451	W	12.50	TSLL 261030P00012500	0.80	1.41	1.15	1.06	87	222	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLL 261106C00010000	1.44	1.60	1.51	1.58	229	1,814	W	10.00	TSLL 261106P00010000	0.08	0.12	0.09	0.11	408	1,400	W
TSLL 261106C00010500	1.08	1.19	1.12	1.19	365	3,209	W	10.50	TSLL 261106P00010500	0.16	0.22	0.21	0.22	571	926	W
TSLL 261106C00011000	0.73	0.82	0.80	0.86	687	3,743	W	11.00	TSLL 261106P00011000	0.34	0.38	0.36	0.39	836	1,476	W
TSLL 261106C00011500	0.48	0.54	0.52	0.59	1,501	4,146	W	11.50	TSLL 261106P00011500	0.48	0.64	0.58	0.62	299	210	W
TSLL 261106C00012000	0.28	0.35	0.31	0.39	2,346	8,369	W	12.00	TSLL 261106P00012000	0.61	0.95	1.00	0.92	39	170	W
TSLL 261106C00012500	0.19	0.20	0.19	0.25	1,091	2,767	W	12.50	TSLL 261106P00012500	0.99	1.56	1.36	1.27	9	44	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLL 261113C00010000	1.44	1.90	1.55	1.75	46	625	W	10.00	TSLL 261113P00010000	0.21	0.22	0.21	0.24	154	469	W
TSLL 261113C00010500	1.18	1.34	1.24	1.40	87	1,119	W	10.50	TSLL 261113P00010500	0.25	0.40	0.34	0.38	101	390	W
TSLL 261113C00011000	0.86	0.98	0.98	1.10	591	1,701	W	11.00	TSLL 261113P00011000	0.44	0.53	0.54	0.57	125	345	W
TSLL 261113C00011500	0.62	0.71	0.70	0.84	263	1,178	W	11.50	TSLL 261113P00011500	0.51	1.01	0.83	0.81	32	80	W
TSLL 261113C00012000	0.42	0.52	0.42	0.63	360	1,984	W	12.00	TSLL 261113P00012000	0.90	1.12	1.12	1.10	10	40	W
TSLL 261113C00012500	0.27	0.37	0.33	0.46	359	1,235	W	12.50	TSLL 261113P00012500	1.08	1.69	1.36	1.43	6	39	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLL 261120C00010000	1.64	1.82	1.66	1.93	789	7,006	S	10.00	TSLL 261120P00010000	0.24	0.33	0.31	0.34	267	1,680	S
TSLL 261120C00010500	1.35	1.43	1.38	1.60	15	809	S	10.50	TSLL 261120P00010500	0.40	0.49	0.45	0.50	128	3,222	S
TSLL 261120C00011000	1.07	1.12	1.09	1.31	1,846	5,567	S	11.00	TSLL 261120P00011000	0.60	0.65	0.69	0.70	1,115	2,157	S
TSLL 261120C00011500	0.74	0.86	0.80	1.05	484	1,545	S	11.50	TSLL 261120P00011500	0.63	1.17	0.90	0.94	60	90	S
TSLL 261120C00012000	0.55	0.64	0.55	0.84	1,151	6,137	S	12.00	TSLL 261120P00012000	1.13	1.22	1.17	1.22	205	1,316	S
TSLL 261120C00012500	0.37	0.50	0.43	0.66	441	1,178	S	12.50	TSLL 261120P00012500	1.20	1.82	1.57	1.53	2	18	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLL 261127C00010000	1.55	1.90	1.70	2.11	23	369	W	10.00	TSLL 261127P00010000	0.32	0.42	0.36	0.42	110	109	W
TSLL 261127C00010500	1.31	1.76	1.39	1.79	22	525	W	10.50	TSLL 261127P00010500	0.45	0.58	0.53	0.59	46	146	W
TSLL 261127C00011000	1.13	1.19	1.20	1.51	141	1,453	W	11.00	TSLL 261127P00011000	0.70	0.80	0.76	0.79	98	184	W
TSLL 261127C00011500	0.68	1.11	0.95	1.25	635	2,305	W	11.50	TSLL 261127P00011500	0.87	1.08	1.11	1.03	30	58	W
TSLL 261127C00012000	0.65	0.77	0.69	1.04	77	1,234	W	12.00	TSLL 261127P00012000	1.04	1.49	1.30	1.30	13	32	W
TSLL 261127C00012500	0.46	0.68	0.52	0.85	54	1,078	W	12.50	TSLL 261127P00012500	1.29	1.89	3.60	1.60	0	2	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLL 261204C00010000	1.60	2.15	1.70	2.30	3	70	W	10.00	TSLL 261204P00010000	0.42	0.60	0.51	0.48	42	290	W
TSLL 261204C00010500	1.32	1.88	1.44	1.99	1	52	W	10.50	TSLL 261204P00010500	0.60	0.82	0.65	0.65	17	29	W
TSLL 261204C00011000	1.10	1.62	1.24	1.71	8	211	W	11.00	TSLL 261204P00011000	0.69	1.03	0.86	0.85	6	104	W
TSLL 261204C00011500	0.91	1.18	1.05	1.45	60	342	W	11.50	TSLL 261204P00011500	1.02	1.29	1.11	1.08	3	20	W
TSLL 261204C00012000	0.74	0.89	0.85	1.23	589	208	W	12.00	TSLL 261204P00012000	1.21	1.51	1.50	1.34	14	22	W
TSLL 261204C00012500	0.52	0.85	0.60	1.04	9	112	W	12.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLL 261218C00009000	2.50	2.97	2.67	3.38	100	2,158	S	9.00	TSLL 261218P00009000	0.30	0.39	0.34	0.30	150	6,221	S
TSLL 261218C00010000	1.93	2.15	2.04	2.70	162	4,186	S	10.00	TSLL 261218P00010000	0.60	0.68	0.64	0.55	461	10,834	S
TSLL 261218C00011000	1.40	1.56	1.43	2.12	371	3,436	S	11.00	TSLL 261218P00011000	0.91	1.12	1.02	0.89	35	788	S
TSLL 261218C00012000	1.00	1.09	1.00	1.64	358	5,719	S	12.00	TSLL 261218P00012000	1.45	1.64	1.60	1.34	37	1,777	S
TSLL 261218C00013000	0.63	0.75	0.67	1.25	466	3,795	S	13.00	TSLL 261218P00013000	2.21	2.61	2.36	1.89	41	695	S
TSLL 261218C00014000	0.42	0.53	0.47	0.94	117	5,660	S	14.00	TSLL 261218P00014000	2.63	3.45	2.96	2.51	0	676	S

Below are few quick-links for most popular options chains: