Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $17.17 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 15.70 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 11.60 | 13.20 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 7.80 | 11.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 6.70 | 7.70 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.50 | 4.50 | 5.70 | 4.56 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.96 | 0.03 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 2.55 | 2.70 | 2.66 | 0.00 | 0.00% | 0 | 68 | 0.57 | 0.79 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 1.05 | 1.20 | 1.00 | +0.05 | +5.27% | 5 | 86 | 0.51 | 0.49 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.30 | 0.45 | 0.37 | +0.02 | +5.72% | 10 | 127 | 0.50 | 0.22 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 22.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 121 | 0.50 | 0.07 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 50 | 0.73 | -0.04 | 0.03 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.35 | 0.45 | 0.43 | +0.06 | +16.22% | 20 | 83 | 0.51 | -0.21 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 0.00 | 1.50 | 1.30 | -0.15 | -10.35% | 3 | 53 | 0.53 | -0.51 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 3.10 | 3.30 | % | 0 | 0 | 0.49 | -0.78 | 0.10 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 5.00 | 6.70 | % | 0 | 0 | 0.62 | -0.93 | 0.05 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 5.80 | 9.80 | % | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 10.80 | 14.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |