Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $27.01 as of 1/30/2026 5:34:03 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 | 23.20 | 26.80 | 25.00 | 24.90 | +3.77 | +17.85% | 10.00 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 5.00 | 20.60 | 24.30 | 22.45 | 22.35 | +3.90 | +21.14% | 4.49 | 1 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 7.50 | 18.40 | 21.80 | 20.10 | % | 2.68 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 15.90 | 19.30 | 17.60 | % | 1.76 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 12.50 | 13.40 | 16.80 | 15.10 | % | 1.21 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 15.00 | 10.90 | 14.30 | 12.60 | 8.55 | 0.00 | 0.00% | 0.84 | 0 | 70 | 2.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 8.50 | 11.80 | 10.15 | 5.71 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 7.10 | 7.40 | 7.25 | 7.20 | 0.00 | 0.00% | 0.36 | 30 | 209 | 0.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 4.30 | 5.20 | 4.75 | 4.90 | +0.30 | +6.53% | 0.21 | 2 | 64 | 0.66 | 0.91 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 2.30 | 3.10 | 2.70 | 2.66 | -0.12 | -4.32% | 0.11 | 1 | 344 | 0.41 | 0.72 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 0.60 | 0.80 | 0.70 | 0.65 | +0.05 | +8.34% | 0.02 | 2 | 446 | 0.46 | 0.25 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.64 | 0.05 | 0.02 | 0.00 | 10/23/2025 | 1/30/2026 4:00:02 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 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 310 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.80 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:02 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 22.50 | 0.15 | 0.55 | 0.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.46 | -0.09 | 0.06 | 0.00 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 25.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.05 | -5.00% | 0.03 | 3 | 243 | 0.42 | -0.28 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 30.00 | 3.30 | 4.40 | 3.85 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.40 | -0.75 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 35.00 | 7.50 | 9.20 | 8.35 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 55 | 0.85 | -0.95 | 0.02 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |