TSPY Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

24.55

Change

+0.56

Open

24.25

Previous

23.99

High

24.64

Low

24.17

Bid

-

Ask

-

Volume

313,990

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

20.5%

Hist Vol

13.4%

Opt Volume

23

Open Int

496

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
TSPY 261120C00022000	1.75	3.30	2.95	2.61	0	0	S	22.00	—	—	—	—	—	—	—	—
TSPY 261120C00023000	0.70	2.30	1.40	1.62	0	0	S	23.00	TSPY 261120P00023000	0.00	0.90	0.18	0.00	0	3	S
TSPY 261120C00024000	0.00	1.50	0.45	0.65	0	2	S	24.00	TSPY 261120P00024000	0.00	0.15	0.35	0.03	0	4	S
TSPY 261120C00025000	0.00	0.10	0.10	0.08	0	51	S	25.00	TSPY 261120P00025000	0.35	0.65	0.57	0.46	4	88	S
TSPY 261120C00026000	0.00	2.60	0.04	0.00	0	20	S	26.00	TSPY 261120P00026000	0.55	2.30	1.45	1.38	1	1	S
TSPY 261120C00027000	0.00	0.20	0.20	0.10	0	3	S	27.00	TSPY 261120P00027000	1.55	3.30	2.95	2.37	0	2	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	22.00	TSPY 261218P00022000	0.00	0.15	0.20	0.00	0	20	S
TSPY 261218C00023000	0.75	2.45	2.35	2.50	0	6	S	23.00	TSPY 261218P00023000	0.10	0.25	0.19	0.00	10	31	S
TSPY 261218C00024000	0.00	1.70	0.80	1.57	0	0	S	24.00	TSPY 261218P00024000	0.25	0.50	0.30	0.03	2	27	S
TSPY 261218C00025000	0.00	1.05	0.25	0.77	0	30	S	25.00	TSPY 261218P00025000	0.10	1.60	1.00	0.19	1	5	S
TSPY 261218C00026000	0.00	0.75	0.15	0.27	0	151	S	26.00	TSPY 261218P00026000	0.90	2.60	2.05	0.64	0	11	S
—	—	—	—	—	—	—	—	27.00	TSPY 261218P00027000	1.90	3.80	2.13	1.40	0	7	S

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