Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $19.31 as of 2/4/2025 10:31:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.10 | 15.10 | 14.00 | % | 17 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST | |
| 7.50 | 11.60 | 12.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 10.00 | 9.10 | 10.80 | 6.68 | 0.00 | 0.00% | 0 | 40 | 1.42 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:53 PM EST |
| 12.50 | 6.60 | 8.70 | 5.20 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 15.00 | 4.40 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 351 | 0.80 | 0.93 | 0.04 | -0.01 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 17.50 | 2.30 | 2.60 | 2.35 | +0.75 | +46.88% | 7 | 2,164 | 0.49 | 0.76 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 20.00 | 0.95 | 1.05 | 1.00 | +0.42 | +72.42% | 36 | 706 | 0.46 | 0.46 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.45 | 0.40 | +0.14 | +53.85% | 20 | 884 | 0.48 | 0.21 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 148 | 4,402 | 0.50 | 0.09 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,586 | 0.87 | 0.01 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,438 | 1.28 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,511 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.20 | -0.01 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 11 | 241 | 0.54 | -0.07 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | -0.32 | -39.03% | 3 | 1,159 | 0.48 | -0.24 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 20.00 | 1.50 | 1.70 | 1.60 | -0.79 | -33.06% | 1 | 486 | 0.47 | -0.54 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 22.50 | 3.30 | 3.60 | 5.43 | 0.00 | 0.00% | 0 | 512 | 0.47 | -0.79 | 0.09 | -0.01 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 25.00 | 5.60 | 6.10 | 6.10 | -0.80 | -11.60% | 12 | 87 | 0.78 | -0.91 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 30.00 | 10.50 | 10.90 | 11.90 | 0.00 | 0.00% | 0 | 25 | 0.96 | -0.99 | 0.01 | 0.00 | 1/2/2025 | 2/4/2025 3:59:53 PM EST |
| 35.00 | 15.50 | 15.90 | 16.90 | 0.00 | 0.00% | 0 | 64 | 1.19 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 20.40 | 21.30 | 13.17 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 2/4/2025 3:59:53 PM EST |