Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $31.99 as of 2/24/2026 7:13:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 19.90 | 18.00 | % | 1.20 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 17.50 | 13.70 | 17.40 | 15.55 | % | 0.89 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 20.00 | 11.50 | 13.80 | 12.65 | % | 0.63 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 22.50 | 9.10 | 11.10 | 10.10 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 25.00 | 6.90 | 8.50 | 7.70 | % | 0.31 | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 30.00 | 3.50 | 4.20 | 3.85 | 3.69 | +0.99 | +36.67% | 0.13 | 60 | 12 | 0.48 | 0.71 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 35.00 | 1.10 | 1.85 | 1.48 | 1.30 | +0.28 | +27.46% | 0.04 | 42 | 226 | 0.49 | 0.38 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 40.00 | 0.35 | 0.70 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.51 | 0.14 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 25.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 30.00 | 0.75 | 1.45 | 1.10 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.29 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 35.00 | 3.10 | 4.20 | 3.65 | 4.16 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.45 | -0.62 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 40.00 | 7.00 | 8.60 | 7.80 | % | 0.20 | 0 | 0 | 0.74 | -0.86 | 0.04 | -0.01 | 2/24/2026 4:00:26 PM EST |