Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $41.80 as of 5/1/2026 6:35:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 27.90 | 32.10 | 30.00 | % | 2.40 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 15.00 | 25.50 | 29.40 | 27.45 | % | 1.83 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 17.50 | 23.00 | 26.90 | 24.95 | % | 1.43 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 20.00 | 20.50 | 24.20 | 22.35 | 21.77 | +2.17 | +11.08% | 1.12 | 24 | 72 | 2.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 22.50 | 18.10 | 21.60 | 19.85 | 19.05 | +2.36 | +14.14% | 0.88 | 26 | 126 | 1.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 25.00 | 15.70 | 18.40 | 17.05 | 16.80 | +2.61 | +18.40% | 0.68 | 23 | 351 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 30.00 | 10.70 | 14.60 | 12.65 | 10.55 | 0.00 | 0.00% | 0.42 | 0 | 230 | 1.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 35.00 | 7.50 | 8.50 | 8.00 | 7.50 | +1.91 | +34.17% | 0.23 | 21 | 75 | 0.56 | 0.92 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 40.00 | 3.00 | 4.70 | 3.85 | 4.00 | +0.70 | +21.22% | 0.10 | 16 | 724 | 0.44 | 0.65 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 45.00 | 1.75 | 2.35 | 2.05 | 2.00 | +0.95 | +90.48% | 0.05 | 119 | 52 | 0.52 | 0.39 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.85 | 0.93 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.72 | 0.21 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.02 | 0.10 | 0.02 | -0.01 | 5/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 22.50 | 0.05 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:06 PM EST |
| 30.00 | 0.10 | 0.50 | 0.30 | 0.24 | -0.36 | -60.00% | 0.01 | 3 | 562 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 35.00 | 0.30 | 0.70 | 0.50 | 0.48 | -0.23 | -32.40% | 0.01 | 13 | 160 | 0.48 | -0.08 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 40.00 | 1.40 | 2.00 | 1.70 | 1.72 | -1.03 | -37.46% | 0.04 | 20 | 59 | 0.44 | -0.35 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 45.00 | 3.40 | 6.40 | 4.90 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.51 | -0.61 | 0.05 | -0.03 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 50.00 | 6.70 | 9.60 | 8.15 | % | 0.16 | 0 | 0 | 0.71 | -0.79 | 0.04 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 55.00 | 10.80 | 14.80 | 12.80 | % | 0.23 | 0 | 0 | 0.93 | -0.90 | 0.02 | -0.01 | 5/1/2026 4:00:06 PM EST |