Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $39.01 as of 4/10/2026 9:47:33 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 | 23.00 | 25.70 | 24.35 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 17.50 | 20.50 | 23.20 | 21.85 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 20.00 | 17.90 | 20.70 | 19.30 | % | 0.97 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 22.50 | 15.40 | 18.20 | 16.80 | % | 0.75 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 25.00 | 12.90 | 15.60 | 14.25 | % | 0.57 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 30.00 | 8.00 | 10.30 | 9.15 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 71 | 4.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 35.00 | 3.20 | 4.40 | 3.80 | 3.67 | -1.33 | -26.60% | 0.11 | 120 | 513 | 1.23 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 2,641 | 0.50 | 0.41 | 0.22 | -0.29 | 4/15/2026 | 4/15/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 373 | 2.09 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 40.00 | 0.30 | 2.00 | 1.15 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 693 | 1.31 | -0.59 | 0.22 | -0.29 | 4/13/2026 | 4/15/2026 3:59:53 PM EST |
| 45.00 | 4.30 | 6.90 | 5.60 | 8.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:53 PM EST |