Options Chain for TENARIS S A SPONSORED ADS (TS) - $37.76 as of 2/21/2025 9:37:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.40 | 17.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 12.00 | 14.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 27.50 | 9.60 | 12.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 6.20 | 9.80 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 32.50 | 4.50 | 7.70 | % | 0 | 0 | 0.81 | 0.93 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 2.60 | 4.00 | % | 0 | 0 | 0.23 | 0.79 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 1.65 | 1.85 | % | 0 | 0 | 0.25 | 0.57 | 0.10 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.60 | 0.70 | 0.70 | % | 2 | 0 | 0.24 | 0.31 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 42.50 | 0.15 | 0.30 | % | 0 | 0 | 0.24 | 0.13 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.37 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 32.50 | 0.10 | 0.30 | % | 0 | 0 | 0.30 | -0.07 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.20 | 0.65 | % | 0 | 0 | 0.25 | -0.21 | 0.07 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 37.50 | 0.30 | 1.70 | % | 0 | 0 | 0.25 | -0.43 | 0.10 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 1.85 | 2.80 | % | 0 | 0 | 0.14 | -0.69 | 0.10 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 42.50 | 3.90 | 5.10 | % | 0 | 0 | 0.35 | -0.87 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 5.40 | 7.40 | % | 0 | 0 | 0.44 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 47.50 | 8.90 | 11.70 | % | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 11.60 | 12.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 16.90 | 17.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |