Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $38.17 as of 3/26/2026 10:06:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.90 | 22.90 | 21.40 | % | 1.22 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 20.00 | 17.30 | 20.40 | 18.85 | % | 0.94 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 22.50 | 14.90 | 17.90 | 16.40 | % | 0.73 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 12.60 | 15.20 | 13.90 | % | 0.56 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 7.90 | 10.30 | 9.10 | % | 0.30 | 0 | 0 | 1.06 | 0.92 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 35.00 | 3.70 | 4.80 | 4.25 | 5.02 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.45 | 0.71 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 40.00 | 1.65 | 2.10 | 1.88 | 2.35 | +0.40 | +20.52% | 0.05 | 1 | 41 | 0.48 | 0.41 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 45.00 | 0.35 | 1.10 | 0.73 | 0.80 | +0.12 | +17.65% | 0.02 | 1 | 29 | 0.48 | 0.18 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.40 | % | 0.01 | 2 | 0 | 0.62 | 0.06 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 0.54 | -0.08 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 35.00 | 0.75 | 1.70 | 1.23 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.45 | -0.29 | 0.05 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 40.00 | 3.20 | 4.10 | 3.65 | 3.30 | +0.30 | +10.00% | 0.09 | 1 | 3 | 0.44 | -0.59 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 45.00 | 6.10 | 8.90 | 7.50 | % | 0.17 | 0 | 0 | 0.78 | -0.82 | 0.04 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 50.00 | 10.40 | 12.80 | 11.60 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.74 | -0.94 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |