TSP Option Chain

End of day data from December 3, 2021 for TSP options expiring on December 17, 2021.

  1. NASDAQ
  2. >
  3. TSP
  4. >
  5. Option Chain
|USD |TSP: $38.12 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSP17Dec21C45.00CALL45.00$0.75$0.60 / 22$0.80 / 105,1391,45686.963907%0.189358-0.0583210.0419200.0209870.002719
TSP17Dec21P40.00PUT40.00$4.70$3.90 / 10$4.40 / 441,3852,103100.959156%-0.572691-0.0844400.0607280.030403-0.010482
TSP17Dec21P35.00PUT35.00$1.40$1.35 / 38$1.65 / 805126,31195.663226%-0.271924-0.0714360.0513650.025716-0.004756
TSP17Dec21C35.00CALL35.00$3.65$3.90 / 52$4.60 / 561537377.114964%0.728076-0.0714840.0513650.0257160.009627
TSP17Dec21P37.00PUT37.00$2.40$2.20 / 1$2.55 / 614323597.127885%-0.390451-0.0826230.0594130.029745-0.006942
TSP17Dec21C42.00CALL42.00$1.00$1.10 / 39$1.50 / 703447286.132224%0.318474-0.0768660.0552470.0276590.004501
TSP17Dec21C40.00CALL40.00$1.50$1.70 / 20$2.15 / 54211,77086.060073%0.427309-0.0844950.0607280.0304030.005956
TSP17Dec21P36.00PUT36.00$2.20$1.70 / 38$2.10 / 64137596.092096%-0.329864-0.0779500.0560510.028062-0.005815
TSP17Dec21C50.00CALL50.00$0.15$0.10 / 33$0.30 / 301058385.673710%0.066318-0.0277350.0199360.0099810.000970
TSP17Dec21C47.00CALL47.00$0.32$0.30 / 40$0.60 / 66106187.351944%0.127642-0.0449840.0323340.0161880.001848
TSP17Dec21C38.00CALL38.00$2.30$2.40 / 40$3.00 / 75925083.896327%0.547886-0.0853110.0613100.0306950.007505
TSP17Dec21C37.00CALL37.00$2.65$2.90 / 43$3.90 / 7375490.229440%0.609549-0.0826730.0594130.0297450.008263
TSP17Dec21P39.00PUT39.00$4.10$3.20 / 20$3.70 / 4467497.827549%-0.513322-0.0858270.0617210.030901-0.009299
TSP17Dec21P30.00PUT30.00$0.35$0.20 / 30$0.35 / 49513390.989142%-0.064348-0.0270860.0194750.009750-0.001091
TSP17Dec21P33.00PUT33.00$1.15$0.70 / 43$1.00 / 49413593.901820%-0.169733-0.0544260.0391330.019592-0.002927
TSP17Dec21P32.00PUT32.00$0.75$0.50 / 47$0.70 / 56457992.486234%-0.127701-0.0449850.0323440.016193-0.002189
TSP17Dec21C43.00CALL43.00$0.85$0.90 / 49$1.25 / 63314386.867462%0.270526-0.0712810.0512330.0256500.003846
TSP17Dec21P42.00PUT42.00$6.90$5.10 / 30$5.80 / 2037099.514933%-0.681526-0.0768090.0552470.027659-0.012759
TSP17Dec21C39.00CALL39.00$1.70$2.05 / 10$2.55 / 5431,21085.509173%0.486678-0.0858800.0617210.0309010.006728
TSP17Dec21P31.00PUT31.00$0.50$0.30 / 59$0.50 / 50319590.716149%-0.092550-0.0356950.0256640.012849-0.001577
TSP17Dec21C49.00CALL49.00$0.25$0.15 / 40$0.35 / 3523485.045893%0.083144-0.0329610.0236920.0118620.001212
TSP17Dec21C48.00CALL48.00$0.30$0.20 / 39$0.45 / 4922785.292430%0.103438-0.0387370.0278440.0139400.001503
TSP17Dec21C46.00CALL46.00$0.50$0.45 / 37$0.70 / 6527287.793405%0.156167-0.0515730.0370700.0185590.002252
TSP17Dec21C33.00CALL33.00$5.39$5.40 / 21$6.50 / 202087.610975%0.830267-0.0544710.0391330.0195920.010634
TSP17Dec21C44.00CALL44.00$0.60$0.65 / 30$1.00 / 5916185.018632%0.227449-0.0649880.0467110.0233860.003251
TSP17Dec21C41.00CALL41.00$1.25$1.40 / 55$1.80 / 54126086.507578%0.370942-0.0813870.0584950.0292860.005208
TSP17Dec21C36.00CALL36.00$2.78$3.20 / 58$3.90 / 1714875.447244%0.670136-0.0780000.0560510.0280620.008979
TSP17Dec21P34.00PUT34.00$1.40$1.00 / 40$1.30 / 70110394.947606%-0.218122-0.0634330.0456100.022835-0.003788
TSP17Dec21C28.00CALL28.00$8.40$9.20 / 209$12.50 / 2011138.816827%0.973045-0.0134400.0096350.0048240.011054
TSP17Dec21P27.00PUT27.00$0.20$0.20 / 41121112.277140%-0.016065-0.0086490.0062180.003113-0.000269
TSP17Dec21P60.00PUT60.00$21.08$21.10 / 16$24.50 / 2200187.093937%-0.995099-0.0029770.0021990.001101-0.024584
TSP17Dec21C60.00CALL60.00$0.10$0.40 / 460737146.728073%0.004901-0.0030590.0021990.0011010.000073
TSP17Dec21P55.00PUT55.00$16.20$16.00 / 44$19.50 / 18015160.572781%-0.980672-0.0100530.0072810.003645-0.022316
TSP17Dec21C55.00CALL55.00$0.18$0.80 / 2210830150.968850%0.019328-0.0101290.0072810.0036450.000286
TSP17Dec21P50.00PUT50.00$12.50$11.20 / 45$15.00 / 54060148.403372%-0.933682-0.0276660.0199360.009981-0.019578
TSP17Dec21P49.00PUT49.00$10.30 / 44$14.00 / 5400144.035495%-0.916856-0.0328940.0236920.011862-0.018925
TSP17Dec21P48.00PUT48.00$11.30$9.90 / 54$12.30 / 5401135.236698%-0.896562-0.0386710.0278440.013940-0.018223
TSP17Dec21P47.00PUT47.00$6.90$8.50 / 20$10.90 / 4402111.328793%-0.872358-0.0449200.0323340.016188-0.017467
TSP17Dec21P46.00PUT46.00$8.10 / 54$9.20 / 4400102.197057%-0.843833-0.0515100.0370700.018559-0.016652
TSP17Dec21P45.00PUT45.00$8.50$7.30 / 54$8.10 / 1001897.100131%-0.810642-0.0582600.0419200.020987-0.015774
TSP17Dec21P44.00PUT44.00$4.50$6.70 / 10$7.30 / 10010101.264911%-0.772551-0.0649280.0467110.023386-0.014831
TSP17Dec21P43.00PUT43.00$4.30$5.80 / 20$6.60 / 16024100.093702%-0.729474-0.0712220.0512330.025650-0.013825
TSP17Dec21P41.00PUT41.00$4.80$4.40 / 33$5.00 / 1507097.643536%-0.629058-0.0813310.0584950.029286-0.011641
TSP17Dec21P38.00PUT38.00$3.07$2.70 / 10$3.10 / 5307297.938728%-0.452114-0.0852590.0613100.030695-0.008111
TSP17Dec21C34.00CALL34.00$4.60$4.60 / 16$5.20 / 1602573.959430%0.781878-0.0634790.0456100.0228350.010185
TSP17Dec21C32.00CALL32.00$9.00$6.20 / 10$6.80 / 540071.578547%0.872299-0.0450290.0323440.0161930.010962
TSP17Dec21C31.00CALL31.00$8.70$7.00 / 10$7.70 / 540666.472516%0.907450-0.0357370.0256640.0128490.011162
TSP17Dec21C30.00CALL30.00$9.30$7.50 / 198$10.50 / 2009124.851324%0.935652-0.0271280.0194750.0097500.011238
TSP17Dec21P29.00PUT29.00$0.25$0.10 / 34$0.30 / 1604393.199344%-0.042726-0.0195720.0140720.007045-0.000721
TSP17Dec21C29.00CALL29.00$11.80$8.50 / 66$11.50 / 6601136.776272%0.957274-0.0196120.0140720.0070450.011197
TSP17Dec21P28.00PUT28.00$0.20$0.05 / 30$0.30 / 2002399.603601%-0.026955-0.0134020.0096350.004824-0.000452
TSP17Dec21C27.00CALL27.00$14.60$10.10 / 214$13.50 / 20010146.947873%0.983935-0.0086850.0062180.0031130.010827
TSP17Dec21P26.00PUT26.00$0.05$0.80 / 7802176.450829%-0.008988-0.0052270.0037580.001881-0.000150
TSP17Dec21C26.00CALL26.00$13.60$10.90 / 207$14.40 / 1605146.018233%0.991012-0.0052630.0037580.0018810.010535
TSP17Dec21P25.00PUT25.00$0.10$0.05 / 30$0.75 / 900163155.772032%-0.004685-0.0029380.0021120.001058-0.000078
TSP17Dec21C25.00CALL25.00$16.70$12.20 / 209$15.50 / 22015175.607335%0.995315-0.0029720.0021120.0010580.010196
TSP17Dec21P24.00PUT24.00$0.30$1.65 / 7100261.970136%-0.002257-0.0015230.0010950.000548-0.000037
TSP17Dec21C24.00CALL24.00$14.90$13.20 / 181$16.40 / 1604184.232708%0.997743-0.0015560.0010950.0005480.009825
TSP17Dec21C22.50CALL22.50$15.70$14.70 / 202$17.50 / 1606182.991441%0.999363-0.0005100.0003440.0001720.009236
TSP17Dec21P22.50PUT22.50$0.10$0.05 / 10$0.50 / 160464170.916146%-0.000637-0.0004790.0003440.000172-0.000010
TSP17Dec21P20.00PUT20.00$0.05$1.65 / 7505335.294104%-0.000044-0.0000400.0000290.000014-0.000001
TSP17Dec21C20.00CALL20.00$16.80 / 212$20.50 / 2000223.181494%0.999956-0.0000670.0000290.0000140.008218
TSP17Dec21C17.50CALL17.50$19.10 / 214$23.00 / 6600246.503348%0.999999-0.0000250.0000010.0000000.007192
TSP17Dec21P17.50PUT17.50$1.65 / 6800389.323325%-0.000001-0.0000010.0000010.0000000.000000