Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $24.49 as of 11/28/2025 9:40:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.30 | 24.00 | 22.15 | 22.28 | 0.00 | 0.00% | 8.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:06 PM EST |
| 5.00 | 18.10 | 21.50 | 19.80 | % | 3.96 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 7.50 | 15.60 | 19.00 | 17.30 | % | 2.31 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 10.00 | 13.30 | 16.50 | 14.90 | 7.70 | 0.00 | 0.00% | 1.49 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 11/28/2025 1:00:06 PM EST |
| 12.50 | 10.80 | 13.90 | 12.35 | 10.50 | 0.00 | 0.00% | 0.99 | 0 | 292 | 2.67 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 1:00:06 PM EST |
| 15.00 | 8.00 | 11.50 | 9.75 | 9.99 | 0.00 | 0.00% | 0.65 | 0 | 240 | 2.18 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:06 PM EST |
| 17.50 | 6.10 | 7.60 | 6.85 | 5.70 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:06 PM EST |
| 20.00 | 3.90 | 5.50 | 4.70 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 248 | 0.97 | 0.97 | 0.07 | 0.00 | 11/24/2025 | 11/28/2025 1:00:06 PM EST |
| 22.50 | 2.10 | 2.70 | 2.40 | 2.50 | +0.02 | +0.81% | 0.11 | 2 | 816 | 0.42 | 0.72 | 0.11 | -0.01 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 25.00 | 0.85 | 1.05 | 0.95 | 0.89 | +0.02 | +2.30% | 0.04 | 1 | 1,850 | 0.38 | 0.43 | 0.11 | -0.01 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.59 | 0.08 | 0.04 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 11/28/2025 1:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 130 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 1:00:06 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.72 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:06 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.70 | -0.03 | 0.07 | 0.00 | 11/7/2025 | 11/28/2025 1:00:06 PM EST |
| 22.50 | 0.45 | 0.80 | 0.63 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.36 | -0.28 | 0.11 | -0.01 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 25.00 | 1.70 | 2.75 | 2.23 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.57 | 0.11 | -0.01 | 7/14/2025 | 11/28/2025 1:00:06 PM EST |
| 30.00 | 4.80 | 6.90 | 5.85 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 136 | 0.75 | -0.92 | 0.04 | 0.00 | 10/29/2025 | 11/28/2025 1:00:06 PM EST |
| 35.00 | 10.10 | 12.00 | 11.05 | 11.30 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.06 | -0.99 | 0.01 | 0.00 | 10/31/2025 | 11/28/2025 1:00:06 PM EST |