Options Chain for OKEANIS ECO TANKERS COR SHS (ECO) - $82.27 as of 10/1/2026 5:24:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 58.50 | 63.40 | 60.95 | % | 2.44 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 30.00 | 53.50 | 58.40 | 55.95 | 34.54 | 0.00 | 0.00% | 1.86 | 0 | 20 | 2.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:56 PM EST |
| 35.00 | 48.50 | 53.40 | 50.95 | 30.40 | 0.00 | 0.00% | 1.46 | 0 | 20 | 2.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:56 PM EST |
| 40.00 | 43.50 | 48.40 | 45.95 | 38.00 | 0.00 | 0.00% | 1.15 | 0 | 3 | 1.91 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 45.00 | 38.50 | 42.80 | 40.65 | 20.50 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 10/1/2026 3:59:56 PM EST |
| 50.00 | 33.50 | 37.20 | 35.35 | 34.35 | +10.60 | +44.64% | 0.71 | 3 | 11 | 1.20 | 0.99 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 55.00 | 29.00 | 32.40 | 30.70 | 25.90 | 0.00 | 0.00% | 0.56 | 0 | 28 | 1.06 | 0.97 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 60.00 | 24.00 | 27.90 | 25.95 | 26.52 | 0.00 | 0.00% | 0.43 | 0 | 36 | 0.98 | 0.93 | 0.01 | -0.04 | 9/18/2026 | 10/1/2026 3:59:56 PM EST |
| 65.00 | 20.00 | 24.00 | 22.00 | 21.00 | +2.00 | +10.53% | 0.34 | 1 | 122 | 0.96 | 0.90 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 70.00 | 15.90 | 19.80 | 17.85 | 11.50 | 0.00 | 0.00% | 0.26 | 0 | 77 | 0.88 | 0.84 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 3:59:56 PM EST |
| 75.00 | 11.60 | 15.60 | 13.60 | 13.09 | +2.92 | +28.72% | 0.18 | 27 | 117 | 0.55 | 0.77 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 80.00 | 9.10 | 11.00 | 10.05 | 9.00 | +1.70 | +23.29% | 0.13 | 1 | 66 | 0.54 | 0.68 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 85.00 | 6.30 | 9.20 | 7.75 | 7.60 | +2.70 | +55.11% | 0.09 | 48 | 153 | 0.57 | 0.57 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 90.00 | 4.10 | 5.90 | 5.00 | 5.05 | +1.75 | +53.03% | 0.06 | 85 | 94 | 0.52 | 0.45 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 95.00 | 2.75 | 5.70 | 4.23 | 3.50 | +1.05 | +42.86% | 0.04 | 91 | 89 | 0.59 | 0.34 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 100.00 | 1.10 | 4.30 | 2.70 | 2.35 | +0.95 | +67.86% | 0.03 | 21 | 39 | 0.55 | 0.26 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 105.00 | 0.05 | 3.40 | 1.73 | 1.60 | -0.40 | -20.00% | 0.02 | 1 | 2 | 0.49 | 0.19 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 3.60 | 1.85 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | 0.14 | 0.01 | -0.04 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.90 | 0.09 | 0.01 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.98 | 0.06 | 0.01 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.00 | 0.04 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.01 | 10/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 3.40 | 1.70 | % | 0.07 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 3.40 | 1.70 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.04 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 10/1/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.80 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 10/1/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.57 | -0.01 | 0.00 | -0.02 | 9/9/2026 | 10/1/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 3.60 | 1.85 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.98 | -0.03 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:56 PM EST |
| 60.00 | 0.20 | 2.05 | 1.13 | 0.55 | +0.05 | +10.00% | 0.02 | 3 | 48 | 0.75 | -0.07 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 65.00 | 1.00 | 2.40 | 1.70 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 361 | 0.75 | -0.10 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 70.00 | 1.45 | 2.50 | 1.98 | 1.85 | -0.40 | -17.78% | 0.03 | 26 | 164 | 0.65 | -0.16 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 75.00 | 1.40 | 4.30 | 2.85 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 357 | 0.59 | -0.23 | 0.02 | -0.07 | 9/30/2026 | 10/1/2026 3:59:56 PM EST |
| 80.00 | 2.20 | 6.00 | 4.10 | 4.50 | -1.05 | -18.92% | 0.05 | 6 | 27 | 0.55 | -0.32 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 85.00 | 4.50 | 7.50 | 6.00 | 6.67 | -1.94 | -22.54% | 0.07 | 1 | 7 | 0.52 | -0.43 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 90.00 | 7.90 | 11.50 | 9.70 | 34.03 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -0.55 | 0.02 | -0.07 | 8/10/2026 | 10/1/2026 3:59:56 PM EST |
| 95.00 | 11.40 | 15.00 | 13.20 | 12.80 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.60 | -0.66 | 0.02 | -0.07 | 9/16/2026 | 10/1/2026 3:59:56 PM EST |
| 100.00 | 15.30 | 19.00 | 17.15 | % | 0.17 | 0 | 0 | 0.60 | -0.74 | 0.02 | -0.06 | 10/1/2026 3:59:56 PM EST | |||
| 105.00 | 19.30 | 23.00 | 21.15 | % | 0.20 | 0 | 0 | 0.83 | -0.81 | 0.02 | -0.05 | 10/1/2026 3:59:56 PM EST | |||
| 110.00 | 23.80 | 27.50 | 25.65 | % | 0.23 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 115.00 | 28.20 | 32.50 | 30.35 | % | 0.26 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 120.00 | 32.90 | 37.00 | 34.95 | % | 0.29 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 125.00 | 37.80 | 42.00 | 39.90 | % | 0.32 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST | |||
| 130.00 | 42.90 | 47.00 | 44.95 | % | 0.35 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.01 | 10/1/2026 3:59:56 PM EST |