Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $43.25 as of 9/3/2026 3:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.40 | 22.20 | 20.80 | % | 0.92 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 25.00 | 17.10 | 20.30 | 18.70 | % | 0.75 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 30.00 | 12.80 | 14.60 | 13.70 | 13.80 | +1.45 | +11.75% | 0.46 | 2 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 35.00 | 7.90 | 9.80 | 8.85 | 8.45 | +0.35 | +4.33% | 0.25 | 4 | 3 | 0.84 | 0.95 | 0.02 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 40.00 | 4.00 | 5.20 | 4.60 | 4.50 | 0.00 | 0.00% | 0.11 | 17 | 10 | 0.45 | 0.75 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 45.00 | 0.55 | 2.05 | 1.30 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.33 | 0.41 | 0.07 | -0.03 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 50.00 | 0.15 | 0.85 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | 0.15 | 0.04 | -0.02 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 9/3/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.02 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 40.00 | 0.95 | 1.30 | 1.13 | 1.00 | -0.12 | -10.72% | 0.03 | 25 | 70 | 0.43 | -0.25 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 45.00 | 2.45 | 3.80 | 3.13 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.07 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 50.00 | 5.80 | 7.90 | 6.85 | % | 0.14 | 0 | 0 | 0.58 | -0.85 | 0.04 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 55.00 | 10.20 | 13.00 | 11.60 | % | 0.21 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 60.00 | 15.00 | 18.30 | 16.65 | % | 0.28 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST |