TSSI Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

7.10

Change

+0.40

Open

6.80

Previous

6.70

High

7.27

Low

6.58

Bid

-

Ask

-

Volume

713,102

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

90.8%

Hist Vol

108.8%

Opt Volume

543

Open Int

46,935

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
TSSI 261120C00004000	2.25	3.40	2.50	3.11	0	3	S	4.00	TSSI 261120P00004000	0.00	0.45	0.06	0.00	0	21	S
TSSI 261120C00005000	1.40	2.35	2.55	2.12	0	67	S	5.00	TSSI 261120P00005000	0.00	0.40	0.02	0.01	0	481	S
TSSI 261120C00006000	1.10	1.40	1.15	1.22	3	607	S	6.00	TSSI 261120P00006000	0.00	0.30	0.10	0.11	4	53	S
TSSI 261120C00007500	0.05	0.55	0.30	0.36	154	1,935	S	7.50	TSSI 261120P00007500	0.60	0.85	0.75	0.73	6	1,040	S
TSSI 261120C00009000	0.00	0.15	0.05	0.07	0	217	S	9.00	—	—	—	—	—	—	—	—
TSSI 261120C00010000	0.00	0.10	0.05	0.02	33	2,361	S	10.00	TSSI 261120P00010000	2.70	3.30	3.06	2.89	6	149	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	TSSI 261218P00004000	0.00	0.05	0.09	0.03	0	2	S
TSSI 261218C00005000	2.05	2.50	2.00	2.44	0	88	S	5.00	TSSI 261218P00005000	0.05	0.30	0.16	0.13	1	114	S
TSSI 261218C00006000	0.95	1.75	0.75	1.72	0	3	S	6.00	TSSI 261218P00006000	0.20	0.55	0.59	0.38	0	10	S
TSSI 261218C00007500	0.55	0.90	0.65	0.95	43	1,127	S	7.50	TSSI 261218P00007500	0.85	1.30	1.72	1.04	0	1,657	S
TSSI 261218C00009000	0.20	0.30	0.25	0.49	64	919	S	9.00	—	—	—	—	—	—	—	—
TSSI 261218C00010000	0.10	0.25	0.16	0.31	10	720	S	10.00	TSSI 261218P00010000	2.85	3.20	3.24	2.80	2	229	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSSI 270115C00002500	3.70	4.90	4.65	4.90	0	12	S	2.50	TSSI 270115P00002500	0.00	0.50	0.10	0.00	0	9	S
TSSI 270115C00005000	2.00	2.55	2.00	2.89	10	117	S	5.00	TSSI 270115P00005000	0.10	0.40	0.35	0.20	0	70	S
—	—	—	—	—	—	—	—	6.00	TSSI 270115P00006000	0.25	0.60	0.75	0.44	0	1	S
TSSI 270115C00007500	0.75	1.00	0.87	1.52	7	299	S	7.50	TSSI 270115P00007500	1.10	1.60	1.67	1.02	0	315	S
TSSI 270115C00010000	0.05	0.40	0.30	0.75	24	526	S	10.00	TSSI 270115P00010000	2.95	3.60	4.00	2.46	0	1,008	S
TSSI 270115C00012500	0.05	0.35	0.45	0.37	1	547	S	12.50	TSSI 270115P00012500	5.10	6.20	5.70	4.28	0	206	S

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