Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $17.61 as of 5/5/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.30 | 14.40 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 9.90 | 12.10 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 7.40 | 9.40 | 7.10 | 0.00 | 0.00% | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 5.00 | 7.10 | 3.84 | 0.00 | 0.00% | 0 | 29 | 2.00 | 0.96 | 0.03 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 2.90 | 3.20 | 3.17 | +0.57 | +21.93% | 300 | 775 | 0.66 | 0.81 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 1.30 | 1.70 | 1.50 | +0.39 | +35.14% | 109 | 693 | 0.59 | 0.54 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.45 | 0.65 | 0.52 | +0.27 | +108.00% | 162 | 1,999 | 0.55 | 0.27 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 934 | 0.55 | 0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 952 | 0.92 | 0.04 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 195 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 200 | 1,438 | 0.72 | -0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.30 | 0.95 | 0.35 | -0.22 | -38.60% | 55 | 1,467 | 0.70 | -0.19 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 1.20 | 1.50 | 1.25 | -0.30 | -19.36% | 17 | 995 | 0.56 | -0.46 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 2.15 | 3.10 | 2.95 | -1.55 | -34.45% | 12 | 1,203 | 0.34 | -0.73 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 4.60 | 6.40 | 5.10 | -3.05 | -37.43% | 5 | 563 | 1.24 | -0.89 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 7.00 | 8.50 | 9.60 | 0.00 | 0.00% | 0 | 269 | 1.28 | -0.96 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 11.90 | 14.20 | 14.70 | 0.00 | 0.00% | 0 | 18 | 1.93 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 15.40 | 19.10 | 21.18 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |