Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $23.30 as of 10/27/2025 4:11:55 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 | 18.80 | 23.00 | 20.90 | % | 8.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 5.00 | 16.30 | 20.40 | 18.35 | % | 3.67 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 7.50 | 13.90 | 17.90 | 15.90 | % | 2.12 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 10.00 | 12.20 | 15.00 | 13.60 | % | 1.36 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 12.50 | 10.20 | 11.70 | 10.95 | 10.15 | 0.00 | 0.00% | 0.88 | 0 | 136 | 1.79 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 4:00:06 PM EST |
| 15.00 | 7.30 | 10.00 | 8.65 | 6.86 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 4:00:06 PM EST |
| 17.50 | 4.10 | 8.30 | 6.20 | 4.75 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.66 | 0.93 | 0.03 | 0.00 | 9/12/2025 | 10/27/2025 4:00:06 PM EST |
| 20.00 | 3.40 | 5.20 | 4.30 | 4.72 | 0.00 | 0.00% | 0.21 | 0 | 245 | 0.71 | 0.80 | 0.06 | -0.01 | 10/23/2025 | 10/27/2025 4:00:06 PM EST |
| 22.50 | 1.80 | 2.25 | 2.03 | 2.00 | +0.05 | +2.57% | 0.09 | 102 | 3,593 | 0.48 | 0.59 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 25.00 | 0.65 | 1.00 | 0.83 | 0.95 | -0.05 | -5.00% | 0.03 | 13 | 478 | 0.43 | 0.38 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.77 | 0.10 | 0.04 | -0.01 | 10/23/2025 | 10/27/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.02 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 4:00:06 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 | 1.95 | 0.98 | % | 0.39 | 0 | 0 | 9.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 32 | 2.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 4:00:06 PM EST |
| 15.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 4:00:06 PM EST |
| 17.50 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 972 | 0.68 | -0.07 | 0.03 | 0.00 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 20.00 | 0.10 | 1.15 | 0.63 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 390 | 0.52 | -0.20 | 0.06 | -0.01 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |
| 22.50 | 1.00 | 1.50 | 1.25 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 179 | 0.46 | -0.41 | 0.09 | -0.01 | 10/2/2025 | 10/27/2025 4:00:06 PM EST |
| 25.00 | 1.50 | 4.00 | 2.75 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.86 | -0.62 | 0.09 | -0.02 | 10/6/2025 | 10/27/2025 4:00:06 PM EST |
| 30.00 | 5.80 | 8.40 | 7.10 | % | 0.24 | 0 | 0 | 1.10 | -0.90 | 0.04 | -0.01 | 10/27/2025 4:00:06 PM EST | |||
| 35.00 | 10.70 | 13.40 | 12.05 | 11.77 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.40 | -0.98 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 4:00:06 PM EST |