# Short Strangles Screener — TSLL

> Screen TSLL options for short strangles using price, volume, moneyness, expiration, and volatility filters.

Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes.

Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%).

| Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL | 9.86 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00009500) | 1.754 | 0.83 | 1,996 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00009000) | 1.726 | 0.25 | 1,470 | 1.08 | 10.95 | 3.48 |
| TSLL | 9.86 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00009500) | 1.754 | 0.83 | 1,996 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00010000) | 1.721 | 0.68 | 1,307 | 1.51 | 15.31 | 3.48 |
| TSLL | 9.86 | [10-23 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00010500) | 1.740 | 0.38 | 4,521 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00009000) | 1.726 | 0.25 | 1,470 | 0.63 | 6.39 | 3.47 |
| TSLL | 9.86 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00009000) | 1.743 | 1.14 | 956 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00010000) | 1.721 | 0.68 | 1,307 | 1.82 | 18.46 | 3.46 |
| TSLL | 9.86 | [10-23 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00010500) | 1.740 | 0.38 | 4,521 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00010000) | 1.721 | 0.68 | 1,307 | 1.06 | 10.75 | 3.46 |
| TSLL | 9.86 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00009000) | 1.743 | 1.14 | 956 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00009500) | 1.710 | 0.42 | 1,912 | 1.56 | 15.82 | 3.45 |
| TSLL | 9.86 | [10-23 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00010500) | 1.740 | 0.38 | 4,521 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00009500) | 1.710 | 0.42 | 1,912 | 0.80 | 8.11 | 3.45 |
| TSLL | 9.86 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00010000) | 1.721 | 0.56 | 12,900 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00009000) | 1.726 | 0.25 | 1,470 | 0.81 | 8.22 | 3.45 |
| TSLL | 9.86 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00010000) | 1.721 | 0.56 | 12,900 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00009500) | 1.710 | 0.42 | 1,912 | 0.98 | 9.94 | 3.43 |
| TSLL | 9.86 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00009500) | 1.754 | 0.83 | 1,996 | [10-23 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00010500) | 1.531 | 0.90 | 152 | 1.73 | 17.55 | 3.29 |
| TSLL | 9.86 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00009000) | 1.743 | 1.14 | 956 | [10-23 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00010500) | 1.531 | 0.90 | 152 | 2.04 | 20.69 | 3.28 |
| TSLL | 9.86 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023C00010000) | 1.721 | 0.56 | 12,900 | [10-23 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261023P00010500) | 1.531 | 0.90 | 152 | 1.46 | 14.81 | 3.25 |
| TSLL | 9.86 | [10-30 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00010500) | 1.144 | 0.50 | 784 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00010000) | 1.143 | 0.78 | 292 | 1.28 | 12.98 | 2.29 |
| TSLL | 9.86 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00010000) | 1.158 | 0.70 | 13,475 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00009500) | 1.113 | 0.52 | 873 | 1.22 | 12.37 | 2.27 |
| TSLL | 9.86 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00010000) | 1.158 | 0.70 | 13,475 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00009000) | 1.104 | 0.32 | 515 | 1.02 | 10.35 | 2.26 |
| TSLL | 9.86 | [10-30 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00010500) | 1.144 | 0.50 | 784 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00009500) | 1.113 | 0.52 | 873 | 1.02 | 10.35 | 2.26 |
| TSLL | 9.86 | [10-30 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00010500) | 1.144 | 0.50 | 784 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00009000) | 1.104 | 0.32 | 515 | 0.82 | 8.32 | 2.25 |
| TSLL | 9.86 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00009500) | 1.089 | 0.94 | 1,013 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00010000) | 1.143 | 0.78 | 292 | 1.72 | 17.44 | 2.23 |
| TSLL | 9.86 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00009000) | 1.085 | 1.25 | 396 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00010000) | 1.143 | 0.78 | 292 | 2.03 | 20.59 | 2.23 |
| TSLL | 9.86 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00009000) | 1.085 | 1.25 | 396 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00009500) | 1.113 | 0.52 | 873 | 1.77 | 17.95 | 2.20 |
| TSLL | 9.86 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00009500) | 1.089 | 0.94 | 1,013 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00009000) | 1.104 | 0.32 | 515 | 1.26 | 12.78 | 2.19 |
| TSLL | 9.86 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00010000) | 1.158 | 0.70 | 13,475 | [10-30 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00010500) | 1.034 | 0.89 | 41 | 1.59 | 16.13 | 2.19 |
| TSLL | 9.86 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00009500) | 1.089 | 0.94 | 1,013 | [10-30 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00010500) | 1.034 | 0.89 | 41 | 1.83 | 18.56 | 2.12 |
| TSLL | 9.86 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030C00009000) | 1.085 | 1.25 | 396 | [10-30 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261030P00010500) | 1.034 | 0.89 | 41 | 2.14 | 21.70 | 2.12 |
| TSLL | 9.86 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00009500) | 1.031 | 1.07 | 207 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00009000) | 1.012 | 0.45 | 151 | 1.52 | 15.42 | 2.04 |
| TSLL | 9.86 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00009500) | 1.031 | 1.07 | 207 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00010000) | 1.006 | 0.91 | 100 | 1.98 | 20.08 | 2.04 |
| TSLL | 9.86 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00009000) | 1.025 | 1.38 | 212 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00009500) | 1.008 | 0.64 | 8 | 2.02 | 20.49 | 2.03 |
| TSLL | 9.86 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00009000) | 1.025 | 1.38 | 212 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00010000) | 1.006 | 0.91 | 100 | 2.29 | 23.23 | 2.03 |
| TSLL | 9.86 | [11-06 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00010500) | 1.010 | 0.61 | 1,147 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00009000) | 1.012 | 0.45 | 151 | 1.06 | 10.75 | 2.02 |
| TSLL | 9.86 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00009500) | 1.031 | 1.07 | 207 | [11-06 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00010500) | 0.987 | 1.00 | 5 | 2.07 | 20.99 | 2.02 |
| TSLL | 9.86 | [11-06 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00010500) | 1.010 | 0.61 | 1,147 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00009500) | 1.008 | 0.64 | 8 | 1.25 | 12.68 | 2.02 |
| TSLL | 9.86 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00010000) | 1.005 | 0.81 | 291 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00009000) | 1.012 | 0.45 | 151 | 1.26 | 12.78 | 2.02 |
| TSLL | 9.86 | [11-06 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00010500) | 1.010 | 0.61 | 1,147 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00010000) | 1.006 | 0.91 | 100 | 1.52 | 15.42 | 2.02 |
| TSLL | 9.86 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00010000) | 1.005 | 0.81 | 291 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00009500) | 1.008 | 0.64 | 8 | 1.45 | 14.71 | 2.01 |
| TSLL | 9.86 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00009000) | 1.025 | 1.38 | 212 | [11-06 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00010500) | 0.987 | 1.00 | 5 | 2.38 | 24.14 | 2.01 |
| TSLL | 9.86 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106C00010000) | 1.005 | 0.81 | 291 | [11-06 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261106P00010500) | 0.987 | 1.00 | 5 | 1.81 | 18.36 | 1.99 |
| TSLL | 9.86 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00009000) | 1.030 | 1.51 | 95 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00009500) | 0.931 | 0.71 | 40 | 2.22 | 22.52 | 1.96 |
| TSLL | 9.86 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00009000) | 1.030 | 1.51 | 95 | [11-13 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00010500) | 0.902 | 1.04 | 1 | 2.55 | 25.86 | 1.93 |
| TSLL | 9.86 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00009500) | 0.950 | 1.18 | 107 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00009000) | 0.954 | 0.50 | 331 | 1.68 | 17.04 | 1.90 |
| TSLL | 9.86 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00009000) | 1.030 | 1.51 | 95 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00010000) | 0.867 | 0.76 | 21 | 2.27 | 23.02 | 1.90 |
| TSLL | 9.86 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00010000) | 0.935 | 0.90 | 140 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00009000) | 0.954 | 0.50 | 331 | 1.40 | 14.20 | 1.89 |
| TSLL | 9.86 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00010000) | 0.935 | 0.90 | 140 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00009500) | 0.931 | 0.71 | 40 | 1.61 | 16.33 | 1.87 |
| TSLL | 9.86 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00009500) | 0.881 | 1.29 | 54 | [11-20 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00010500) | 0.978 | 1.24 | 0 | 2.53 | 25.66 | 1.86 |
| TSLL | 9.86 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00010000) | 0.875 | 0.97 | 1,175 | [11-20 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00010500) | 0.978 | 1.24 | 0 | 2.21 | 22.41 | 1.85 |
| TSLL | 9.86 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00009500) | 0.950 | 1.18 | 107 | [11-13 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00010500) | 0.902 | 1.04 | 1 | 2.22 | 22.52 | 1.85 |
| TSLL | 9.86 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00010000) | 0.935 | 0.90 | 140 | [11-13 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00010500) | 0.902 | 1.04 | 1 | 1.94 | 19.68 | 1.84 |
| TSLL | 9.86 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00009000) | 0.870 | 1.69 | 28 | [11-27 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00010500) | 0.963 | 1.25 | 0 | 2.94 | 29.82 | 1.83 |
| TSLL | 9.86 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00009500) | 0.950 | 1.18 | 107 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00010000) | 0.867 | 0.76 | 21 | 1.94 | 19.68 | 1.82 |
| TSLL | 9.86 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00009500) | 0.852 | 1.39 | 12 | [11-27 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00010500) | 0.963 | 1.25 | 0 | 2.64 | 26.78 | 1.82 |
| TSLL | 9.86 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00009000) | 0.822 | 1.52 | 114 | [11-20 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00010500) | 0.978 | 1.24 | 0 | 2.76 | 27.99 | 1.80 |
| TSLL | 9.86 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00010000) | 0.837 | 1.33 | 96 | [11-27 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00010500) | 0.963 | 1.25 | 0 | 2.58 | 26.17 | 1.80 |
| TSLL | 9.86 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00009500) | 0.881 | 1.29 | 54 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00009000) | 0.918 | 0.57 | 289 | 1.86 | 18.86 | 1.80 |
| TSLL | 9.86 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00010000) | 0.875 | 0.97 | 1,175 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00009000) | 0.918 | 0.57 | 289 | 1.54 | 15.62 | 1.79 |
| TSLL | 9.86 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00009500) | 0.881 | 1.29 | 54 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00010000) | 0.903 | 1.05 | 69 | 2.34 | 23.73 | 1.78 |
| TSLL | 9.86 | [11-13 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00010500) | 0.824 | 0.71 | 91 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00009000) | 0.954 | 0.50 | 331 | 1.21 | 12.27 | 1.78 |
| TSLL | 9.86 | [11-13 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00010500) | 0.824 | 0.71 | 91 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00009500) | 0.931 | 0.71 | 40 | 1.42 | 14.40 | 1.76 |
| TSLL | 9.86 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00010000) | 0.875 | 0.97 | 1,175 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00009500) | 0.856 | 0.73 | 18 | 1.70 | 17.24 | 1.73 |
| TSLL | 9.86 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00009000) | 0.822 | 1.52 | 114 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00010000) | 0.903 | 1.05 | 69 | 2.57 | 26.07 | 1.73 |
| TSLL | 9.86 | [01-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20290119C00010000) | 0.659 | 4.40 | 402 | [01-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20290119P00009000) | 1.066 | 3.75 | 183 | 8.15 | 82.66 | 1.72 |
| TSLL | 9.86 | [11-20 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00010500) | 0.805 | 0.80 | 101 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00009000) | 0.918 | 0.57 | 289 | 1.37 | 13.90 | 1.72 |
| TSLL | 9.86 | [01-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20290119C00009000) | 0.643 | 4.70 | 1 | [01-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20290119P00010000) | 1.071 | 4.35 | 296 | 9.05 | 91.79 | 1.71 |
| TSLL | 9.86 | [11-20 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00010500) | 0.805 | 0.80 | 101 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00010000) | 0.903 | 1.05 | 69 | 1.85 | 18.76 | 1.71 |
| TSLL | 9.86 | [11-27 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00010500) | 0.857 | 0.98 | 38 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00009000) | 0.847 | 0.47 | 9 | 1.45 | 14.71 | 1.71 |
| TSLL | 9.86 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00009500) | 0.852 | 1.39 | 12 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00009000) | 0.847 | 0.47 | 9 | 1.86 | 18.86 | 1.70 |
| TSLL | 9.86 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00009000) | 0.870 | 1.69 | 28 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00010000) | 0.829 | 1.03 | 0 | 2.72 | 27.59 | 1.70 |
| TSLL | 9.86 | [11-13 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113C00010500) | 0.824 | 0.71 | 91 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261113P00010000) | 0.867 | 0.76 | 21 | 1.47 | 14.91 | 1.69 |
| TSLL | 9.86 | [06-17 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270617C00010000) | 0.804 | 2.65 | 23 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270617P00009000) | 0.887 | 1.83 | 0 | 4.48 | 45.44 | 1.69 |
| TSLL | 9.86 | [11-27 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00010500) | 0.857 | 0.98 | 38 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00010000) | 0.829 | 1.03 | 0 | 2.01 | 20.39 | 1.69 |
| TSLL | 9.86 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00009000) | 0.870 | 1.69 | 28 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00009500) | 0.814 | 0.79 | 8 | 2.48 | 25.15 | 1.69 |
| TSLL | 9.86 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00010000) | 0.837 | 1.33 | 96 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00009000) | 0.847 | 0.47 | 9 | 1.80 | 18.26 | 1.68 |
| TSLL | 9.86 | [01-21 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20280121C00009000) | 0.757 | 3.80 | 23 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20280121P00010000) | 0.925 | 3.55 | 11 | 7.35 | 74.54 | 1.68 |
| TSLL | 9.86 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20280121C00010000) | 0.752 | 3.40 | 54 | [01-21 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20280121P00009000) | 0.930 | 2.83 | 5 | 6.23 | 63.19 | 1.68 |
| TSLL | 9.86 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00009500) | 0.852 | 1.39 | 12 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00010000) | 0.829 | 1.03 | 0 | 2.42 | 24.54 | 1.68 |
| TSLL | 9.86 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00009000) | 0.822 | 1.52 | 114 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00009500) | 0.856 | 0.73 | 18 | 2.25 | 22.82 | 1.68 |
| TSLL | 9.86 | [11-27 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00010500) | 0.857 | 0.98 | 38 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00009500) | 0.814 | 0.79 | 8 | 1.77 | 17.95 | 1.67 |
| TSLL | 9.86 | [11-20 10.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120C00010500) | 0.805 | 0.80 | 101 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261120P00009500) | 0.856 | 0.73 | 18 | 1.53 | 15.52 | 1.66 |
| TSLL | 9.86 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127C00010000) | 0.837 | 1.33 | 96 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261127P00009500) | 0.814 | 0.79 | 8 | 2.12 | 21.50 | 1.65 |
| TSLL | 9.86 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270617C00009000) | 0.803 | 3.10 | 26 | [06-17 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270617P00010000) | 0.839 | 2.51 | 6 | 5.61 | 56.90 | 1.64 |
| TSLL | 9.86 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261218C00010000) | 0.816 | 1.24 | 193 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261218P00009000) | 0.808 | 0.80 | 68 | 2.04 | 20.69 | 1.63 |
| TSLL | 9.86 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261218C00009000) | 0.812 | 1.80 | 333 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20261218P00010000) | 0.801 | 1.30 | 74 | 3.10 | 31.44 | 1.61 |
| TSLL | 9.86 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270319C00009000) | 0.793 | 2.40 | 20 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270319P00010000) | 0.816 | 1.97 | 100 | 4.37 | 44.32 | 1.61 |
| TSLL | 9.86 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270115C00010000) | 0.791 | 1.50 | 609 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270115P00009000) | 0.817 | 1.04 | 91 | 2.54 | 25.76 | 1.61 |
| TSLL | 9.86 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270319C00010000) | 0.794 | 2.00 | 89 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270319P00009000) | 0.810 | 1.41 | 1 | 3.41 | 34.58 | 1.60 |
| TSLL | 9.86 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270115C00009000) | 0.714 | 2.00 | 118 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TSLL%20%20270115P00010000) | 0.792 | 1.55 | 38 | 3.55 | 36.00 | 1.51 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/TSLL.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/TSLL.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/TSLL.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/TSLL.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/TSLL.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/TSLL.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/TSLL.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/TSLL.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/TSLL.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/TSLL.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/TSLL.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/TSLL.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/TSLL.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/TSLL.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/TSLL.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt