Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $33.75 as of 3/16/2026 3:22:10 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 | 30.60 | 34.50 | 32.55 | 25.50 | 0.00 | 0.00% | 13.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:09 PM EST |
| 5.00 | 28.10 | 32.00 | 30.05 | 22.75 | 0.00 | 0.00% | 6.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:09 PM EST |
| 7.50 | 25.60 | 29.50 | 27.55 | 20.20 | 0.00 | 0.00% | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:09 PM EST |
| 10.00 | 23.10 | 25.90 | 24.50 | % | 2.45 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 12.50 | 20.60 | 23.50 | 22.05 | 15.25 | 0.00 | 0.00% | 1.76 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:09 PM EST |
| 15.00 | 18.30 | 20.70 | 19.50 | 19.00 | 0.00 | 0.00% | 1.30 | 0 | 70 | 6.53 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:09 PM EST |
| 17.50 | 15.90 | 18.60 | 17.25 | 5.71 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 3/16/2026 4:00:09 PM EST |
| 20.00 | 13.60 | 15.90 | 14.75 | 14.80 | 0.00 | 0.00% | 0.74 | 0 | 50 | 4.97 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:09 PM EST |
| 22.50 | 11.00 | 13.40 | 12.20 | 15.00 | 0.00 | 0.00% | 0.54 | 0 | 48 | 4.15 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:09 PM EST |
| 25.00 | 8.50 | 10.40 | 9.45 | 9.04 | 0.00 | 0.00% | 0.38 | 0 | 220 | 2.69 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:09 PM EST |
| 30.00 | 4.10 | 5.60 | 4.85 | 4.80 | +0.80 | +20.00% | 0.16 | 83 | 2,602 | 1.75 | 0.98 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 35.00 | 0.85 | 1.35 | 1.10 | 0.90 | +0.25 | +38.47% | 0.03 | 84 | 1,395 | 0.78 | 0.50 | 0.16 | -0.13 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.07 | +87.50% | 0.00 | 50 | 3,436 | 1.22 | 0.03 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:09 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 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/16/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 118 | 5.45 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 157 | 4.58 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 514 | 3.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 110 | 417 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 347 | 3.09 | -0.02 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 4:00:09 PM EST |
| 35.00 | 0.45 | 1.40 | 0.93 | 1.00 | -0.61 | -37.89% | 0.03 | 122 | 714 | 0.61 | -0.50 | 0.16 | -0.13 | 3/16/2026 | 3/16/2026 4:00:09 PM EST |
| 40.00 | 4.10 | 6.30 | 5.20 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 15 | 2.01 | -0.97 | 0.03 | -0.02 | 3/4/2026 | 3/16/2026 4:00:09 PM EST |
| 45.00 | 9.40 | 11.90 | 10.65 | % | 0.24 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:09 PM EST |