TSLZ Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.87

Change

-1.23

Open

11.00

Previous

11.10

High

11.00

Low

9.63

Bid

-

Ask

-

Volume

2,563,820

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

97.4%

Hist Vol

88.9%

Opt Volume

73

Open Int

2,189

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
TSLZ 261120C00007000	2.45	3.20	2.50	2.89	0	0	S	7.00	TSLZ 261120P00007000	0.00	3.10	0.05	0.00	0	1	S
TSLZ 261120C00008000	1.50	2.20	3.89	1.94	0	5	S	8.00	TSLZ 261120P00008000	0.00	2.85	0.05	0.04	0	7	S
TSLZ 261120C00009000	0.90	1.45	2.17	1.11	0	23	S	9.00	TSLZ 261120P00009000	0.20	0.40	0.30	0.22	14	78	S
TSLZ 261120C00010000	0.50	0.70	0.60	0.53	15	86	S	10.00	TSLZ 261120P00010000	0.55	0.95	0.48	0.63	0	42	S
TSLZ 261120C00011000	0.15	0.40	0.38	0.21	2	55	S	11.00	TSLZ 261120P00011000	1.20	2.05	0.82	1.31	0	36	S
TSLZ 261120C00012000	0.10	0.45	0.26	0.07	2	115	S	12.00	TSLZ 261120P00012000	2.05	2.85	2.36	2.17	1	22	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLZ 261218C00007000	2.45	3.30	3.20	3.25	1	9	S	7.00	TSLZ 261218P00007000	0.00	0.40	0.30	0.10	0	4	S
TSLZ 261218C00008000	1.65	2.35	3.90	2.46	0	10	S	8.00	TSLZ 261218P00008000	0.05	0.55	0.16	0.26	0	30	S
TSLZ 261218C00009000	1.35	1.80	1.60	1.79	2	3	S	9.00	TSLZ 261218P00009000	0.55	1.10	0.45	0.55	0	121	S
TSLZ 261218C00010000	0.90	1.30	1.30	1.26	5	84	S	10.00	TSLZ 261218P00010000	1.10	1.55	1.50	0.97	0	34	S
TSLZ 261218C00011000	0.40	0.95	0.75	0.86	1	17	S	11.00	TSLZ 261218P00011000	1.85	2.50	1.85	1.53	1	1	S
TSLZ 261218C00012000	0.50	0.65	0.65	0.57	2	32	S	12.00	TSLZ 261218P00012000	2.45	3.60	2.35	2.21	0	5	S

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