TSLY Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

20.98

Change

+0.95

Open

20.11

Previous

20.03

High

21.17

Low

20.11

Bid

-

Ask

-

Volume

359,545

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

42.0%

Hist Vol

168.2%

Opt Volume

133

Open Int

6,641

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLY 261120C00018000	2.35	3.30	1.42	4.00	0	1	S	18.00	TSLY 261120P00018000	0.00	2.00	2.01	0.97	0	1	S
TSLY 261120C00019000	1.40	2.30	0.75	3.37	0	10	S	19.00	TSLY 261120P00019000	0.10	0.35	0.15	1.34	14	37	S
TSLY 261120C00020000	0.70	1.50	0.70	2.82	0	21	S	20.00	TSLY 261120P00020000	0.30	0.40	0.40	1.78	10	74	S
TSLY 261120C00021000	0.10	0.85	0.40	2.34	4	8	S	21.00	TSLY 261120P00021000	0.40	1.05	0.40	2.30	1	173	S
TSLY 261120C00022000	0.05	0.45	0.10	1.93	1	167	S	22.00	TSLY 261120P00022000	1.05	2.05	2.25	2.88	4	45	S
TSLY 261120C00023000	0.00	0.05	0.05	1.58	6	173	S	23.00	TSLY 261120P00023000	2.00	3.10	1.70	3.53	0	11	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	18.00	TSLY 261218P00018000	0.00	1.00	0.44	2.48	1	60	S
TSLY 261218C00019000	1.35	2.35	1.97	5.71	5	8	S	19.00	TSLY 261218P00019000	0.20	1.20	1.37	2.95	0	11	S
TSLY 261218C00020000	0.65	1.60	1.20	5.25	29	58	S	20.00	TSLY 261218P00020000	0.60	1.65	2.00	3.45	0	25	S
TSLY 261218C00021000	0.30	1.00	0.60	4.83	25	0	S	21.00	TSLY 261218P00021000	1.05	2.15	0.75	3.99	0	12	S
TSLY 261218C00022000	0.10	0.40	0.20	4.44	2	5	S	22.00	TSLY 261218P00022000	1.55	2.95	1.35	4.56	0	51	S
TSLY 261218C00023000	0.05	0.35	0.05	4.08	0	19	S	23.00	TSLY 261218P00023000	3.00	4.30	1.82	5.16	0	1	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	18.00	TSLY 270115P00018000	0.05	1.35	0.72	2.95	0	20	S
TSLY 270115C00019000	1.05	2.20	4.10	7.64	0	0	S	19.00	TSLY 270115P00019000	0.50	1.70	2.00	3.40	0	29	S
TSLY 270115C00020000	0.95	1.55	1.65	7.23	0	6	S	20.00	TSLY 270115P00020000	1.05	2.20	0.85	3.86	0	2,138	S
—	—	—	—	—	—	—	—	21.00	TSLY 270115P00021000	1.65	2.95	2.38	4.36	5	37	S
TSLY 270115C00022000	0.00	1.00	0.15	6.47	0	19	S	22.00	TSLY 270115P00022000	2.00	3.70	2.00	4.87	0	4	S
TSLY 270115C00023000	0.00	0.70	0.69	6.13	0	23	S	23.00	TSLY 270115P00023000	3.10	4.80	3.90	5.41	0	23	S

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