Options Chain for TENARIS S A SPONSORED ADS (TS) - $63.54 as of 4/30/2026 10:48:22 AM 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 | 44.30 | 48.50 | 46.40 | % | 2.65 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 20.00 | 41.80 | 46.00 | 43.90 | % | 2.19 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 22.50 | 39.30 | 43.50 | 41.40 | % | 1.84 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 25.00 | 36.80 | 41.00 | 38.90 | % | 1.56 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 27.50 | 34.30 | 38.50 | 36.40 | % | 1.32 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 31.80 | 36.00 | 33.90 | % | 1.13 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 32.50 | 29.50 | 33.50 | 31.50 | % | 0.97 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 26.90 | 31.00 | 28.95 | % | 0.83 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 37.50 | 24.40 | 28.50 | 26.45 | % | 0.71 | 0 | 18 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 40.00 | 22.00 | 26.00 | 24.00 | % | 0.60 | 0 | 58 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 42.50 | 19.60 | 23.30 | 21.45 | 20.50 | 0.00 | 0.00% | 0.50 | 0 | 36 | 1.30 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 45.00 | 17.10 | 20.50 | 18.80 | 17.69 | 0.00 | 0.00% | 0.42 | 0 | 275 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 47.50 | 14.60 | 17.90 | 16.25 | 11.07 | 0.00 | 0.00% | 0.34 | 0 | 83 | 0.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:01 PM EST |
| 50.00 | 12.20 | 15.50 | 13.85 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:01 PM EST |
| 52.50 | 9.80 | 13.20 | 11.50 | 11.57 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.77 | 0.96 | 0.02 | 0.00 | 4/27/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 7.30 | 10.30 | 8.80 | 8.13 | 0.00 | 0.00% | 0.16 | 0 | 141 | 0.62 | 0.91 | 0.03 | -0.01 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 57.50 | 5.30 | 8.80 | 7.05 | 6.04 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.63 | 0.80 | 0.04 | -0.02 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 4.80 | 5.30 | 5.05 | 5.10 | -0.25 | -4.68% | 0.08 | 1 | 667 | 0.36 | 0.69 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 62.50 | 3.10 | 3.50 | 3.30 | 3.44 | -0.06 | -1.72% | 0.05 | 3 | 38 | 0.33 | 0.56 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 65.00 | 2.05 | 2.60 | 2.33 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.34 | 0.43 | 0.05 | -0.03 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 67.50 | 1.20 | 1.80 | 1.50 | 1.45 | % | 0.02 | 1 | 0 | 0.34 | 0.31 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST | |
| 70.00 | 0.75 | 1.20 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.21 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 72.50 | 0.40 | 0.90 | 0.65 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 0.15 | 1.10 | 0.63 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 5/1/2026 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 40.00 | 0.05 | 2.25 | 1.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 555 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 50.00 | 0.20 | 1.10 | 0.65 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:01 PM EST |
| 52.50 | 0.35 | 1.25 | 0.80 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.51 | -0.04 | 0.02 | 0.00 | 4/8/2026 | 5/1/2026 4:00:01 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.43 | -0.09 | 0.03 | -0.01 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 57.50 | 1.00 | 1.45 | 1.23 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.38 | -0.20 | 0.04 | -0.02 | 4/24/2026 | 5/1/2026 4:00:01 PM EST |
| 60.00 | 1.60 | 2.00 | 1.80 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.31 | 0.05 | -0.02 | 4/16/2026 | 5/1/2026 4:00:01 PM EST |
| 62.50 | 2.65 | 3.10 | 2.88 | % | 0.05 | 0 | 0 | 0.35 | -0.44 | 0.05 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 65.00 | 4.00 | 4.40 | 4.20 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.05 | -0.03 | 5/1/2026 4:00:01 PM EST | |||
| 67.50 | 4.40 | 6.20 | 5.30 | % | 0.08 | 0 | 0 | 0.26 | -0.69 | 0.05 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 70.00 | 6.20 | 9.00 | 7.60 | % | 0.11 | 0 | 0 | 0.50 | -0.79 | 0.04 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 72.50 | 8.20 | 12.00 | 10.10 | % | 0.14 | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.02 | 5/1/2026 4:00:01 PM EST | |||
| 75.00 | 10.60 | 13.90 | 12.25 | % | 0.16 | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 80.00 | 15.30 | 18.70 | 17.00 | % | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 5/1/2026 4:00:01 PM EST |