Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $21.71 as of 9/3/2025 9:20:48 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 | 18.30 | 21.30 | 19.80 | % | 7.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 5.00 | 16.40 | 18.20 | 17.30 | % | 3.46 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 7.50 | 13.90 | 15.80 | 14.85 | % | 1.98 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 10.00 | 11.50 | 12.00 | 11.75 | % | 1.18 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 12.50 | 8.70 | 9.90 | 9.30 | % | 0.74 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 15.00 | 6.30 | 8.10 | 7.20 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 17.50 | 4.30 | 4.60 | 4.45 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 200 | 0.42 | 0.94 | 0.04 | -0.01 | 8/26/2025 | 9/3/2025 3:59:51 PM EST |
| 20.00 | 2.25 | 2.45 | 2.35 | 2.19 | -0.36 | -14.12% | 0.12 | 45 | 41 | 0.41 | 0.76 | 0.10 | -0.01 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 22.50 | 0.80 | 1.05 | 0.93 | 0.90 | -0.19 | -17.44% | 0.04 | 199 | 177 | 0.40 | 0.45 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.43 | 0.17 | 0.09 | -0.01 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:51 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.06 | 0.04 | -0.01 | 8/21/2025 | 9/3/2025 3:59:51 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.03 | +6.39% | 0.03 | 98 | 43 | 0.42 | -0.24 | 0.10 | -0.01 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 22.50 | 1.50 | 1.60 | 1.55 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.55 | 0.13 | -0.01 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 25.00 | 3.10 | 3.60 | 3.35 | % | 0.13 | 0 | 0 | 0.48 | -0.83 | 0.09 | -0.01 | 9/3/2025 3:59:51 PM EST | |||
| 30.00 | 7.70 | 9.00 | 8.35 | % | 0.28 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:51 PM EST |