Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $18.00 as of 1/22/2025 9:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.00 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 12.50 | 14.30 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 7.50 | 9.80 | 11.80 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 10.00 | 7.10 | 8.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 12.50 | 5.20 | 5.60 | 4.67 | 0.00 | 0.00% | 0 | 330 | 0.92 | 0.99 | 0.01 | 0.00 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 15.00 | 2.80 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 72 | 0.61 | 0.90 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 400 | 0.45 | 0.59 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 859 | 0.50 | 0.22 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 22.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 3,407 | 0.53 | 0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.05 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.81 | -0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 880 | 0.48 | -0.10 | 0.07 | -0.01 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 204 | 0.46 | -0.41 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 20.00 | 2.40 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 199 | 0.51 | -0.78 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 22.50 | 4.30 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 44 | 0.69 | -0.95 | 0.04 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 25.00 | 7.10 | 7.40 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 30.00 | 10.50 | 15.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |