Options Chain for TENARIS S A SPONSORED ADS (TS) - $35.43 as of 6/9/2025 8:53:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 20.10 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST | |||
| 20.00 | 13.80 | 17.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST | |||
| 22.50 | 11.30 | 14.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST | |||
| 25.00 | 9.40 | 12.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST | |||
| 27.50 | 6.80 | 9.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST | |||
| 30.00 | 4.40 | 7.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/9/2025 4:00:00 PM EST |
| 32.50 | 2.80 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.94 | 0.06 | -0.02 | 6/4/2025 | 6/9/2025 4:00:00 PM EST |
| 35.00 | 0.90 | 1.00 | 1.00 | +0.45 | +81.82% | 2 | 730 | 0.28 | 0.62 | 0.22 | -0.03 | 6/9/2025 | 6/9/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 0.20 | 0.10 | -0.02 | -16.67% | 5 | 185 | 0.29 | 0.12 | 0.12 | -0.02 | 6/9/2025 | 6/9/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 362 | 0.56 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 6/9/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 546 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/9/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/9/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/9/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/9/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 272 | 2.25 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 6/9/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 6/9/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 211 | 1.54 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/9/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 136 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/9/2025 4:00:00 PM EST |
| 32.50 | 0.05 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 370 | 0.50 | -0.06 | 0.06 | -0.02 | 6/4/2025 | 6/9/2025 4:00:00 PM EST |
| 35.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 40 | 0.28 | -0.38 | 0.22 | -0.03 | 6/5/2025 | 6/9/2025 4:00:00 PM EST |
| 37.50 | 2.05 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 204 | 0.39 | -0.88 | 0.12 | -0.02 | 6/3/2025 | 6/9/2025 4:00:00 PM EST |
| 40.00 | 3.90 | 5.60 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 6/9/2025 4:00:00 PM EST |
| 42.50 | 5.70 | 8.30 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 6/9/2025 4:00:00 PM EST |
| 45.00 | 8.20 | 11.50 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/9/2025 4:00:00 PM EST |
| 47.50 | 10.70 | 13.70 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/9/2025 4:00:00 PM EST |
| 50.00 | 13.20 | 16.50 | 14.80 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 6/9/2025 4:00:00 PM EST |
| 55.00 | 18.80 | 21.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/9/2025 4:00:00 PM EST |