Options Chain for TENARIS S A SPONSORED ADS (TS) - $39.10 as of 3/28/2025 9:12:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.70 | 18.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 13.30 | 16.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 27.50 | 10.80 | 13.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 8.40 | 11.30 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 32.50 | 6.80 | 8.90 | % | 0 | 0 | 0.74 | 0.92 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 4.60 | 6.70 | % | 0 | 0 | 0.34 | 0.82 | 0.05 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 37.50 | 2.75 | 2.90 | % | 0 | 0 | 0.32 | 0.67 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 1.35 | 1.50 | 1.51 | -0.44 | -22.57% | 3 | 10 | 0.31 | 0.46 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 0.55 | 0.65 | % | 0 | 0 | 0.30 | 0.25 | 0.08 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.11 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.34 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 32.50 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 200 | 0.38 | -0.08 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.40 | 0.50 | 0.44 | % | 5 | 0 | 0.34 | -0.18 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 37.50 | 1.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.33 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 2.10 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 33 | 0.31 | -0.54 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 3.70 | 3.90 | % | 0 | 0 | 0.28 | -0.75 | 0.08 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 4.90 | 6.90 | % | 0 | 0 | 0.39 | -0.89 | 0.05 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 47.50 | 7.50 | 9.80 | % | 0 | 0 | 0.42 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 10.10 | 12.50 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 14.90 | 17.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |