Options Chain for TENARIS S A SPONSORED ADS (TS) - $47.08 as of 2/13/2026 8:50:29 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 | 24.20 | 28.10 | 26.15 | % | 1.16 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 25.00 | 21.70 | 24.40 | 23.05 | % | 0.92 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 27.50 | 19.50 | 21.90 | 20.70 | % | 0.75 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 30.00 | 17.00 | 19.40 | 18.20 | % | 0.61 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 32.50 | 14.50 | 16.90 | 15.70 | % | 0.48 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 35.00 | 12.00 | 14.40 | 13.20 | % | 0.38 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 37.50 | 9.80 | 11.70 | 10.75 | 2.93 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:08 PM EST |
| 40.00 | 7.50 | 9.00 | 8.25 | 7.13 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.06 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 42.50 | 5.10 | 6.60 | 5.85 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.88 | 0.98 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 45.00 | 3.30 | 4.40 | 3.85 | 3.50 | +1.20 | +52.18% | 0.09 | 1 | 211 | 0.77 | 0.88 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 47.50 | 1.80 | 2.35 | 2.08 | 2.00 | +0.10 | +5.27% | 0.04 | 110 | 280 | 0.54 | 0.65 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 50.00 | 0.35 | 1.00 | 0.68 | 0.60 | +0.04 | +7.15% | 0.01 | 136 | 546 | 0.45 | 0.35 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 251 | 12 | 0.59 | 0.13 | 0.07 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.02 | -0.02 | 2/13/2026 4:00:08 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.09 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.76 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.44 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.13 | -0.02 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 45.00 | 0.10 | 0.45 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.53 | -0.12 | 0.06 | -0.05 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 47.50 | 0.50 | 1.20 | 0.85 | 0.88 | -0.82 | -48.24% | 0.02 | 162 | 6 | 0.50 | -0.35 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 50.00 | 1.55 | 2.30 | 1.93 | 5.52 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.41 | -0.65 | 0.12 | -0.09 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 52.50 | 3.60 | 5.20 | 4.40 | % | 0.08 | 0 | 0 | 1.05 | -0.87 | 0.07 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 55.00 | 6.00 | 7.80 | 6.90 | % | 0.13 | 0 | 0 | 1.36 | -0.97 | 0.02 | -0.02 | 2/13/2026 4:00:08 PM EST |