Options Chain for TENARIS S A SPONSORED ADS (TS) - $32.57 as of 5/27/2025 3:41:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.40 | 16.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 11.40 | 14.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 22.50 | 9.10 | 12.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 6.60 | 9.50 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 27.50 | 4.40 | 7.50 | % | 0 | 0 | 0.37 | 0.91 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 2.10 | 3.70 | % | 0 | 0 | 0.33 | 0.79 | 0.07 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 32.50 | 1.40 | 1.75 | 1.70 | % | 90 | 0 | 0.30 | 0.56 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 35.00 | 0.55 | 0.75 | % | 0 | 0 | 0.29 | 0.30 | 0.10 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 37.50 | 0.15 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.13 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 0.54 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 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 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 27.50 | 0.10 | 0.50 | % | 0 | 0 | 0.38 | -0.09 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 0.45 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 301 | 0.33 | -0.21 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 1.20 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 161 | 0.30 | -0.44 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 2.55 | 3.10 | % | 0 | 0 | 0.29 | -0.70 | 0.10 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 37.50 | 3.60 | 6.10 | % | 0 | 0 | 0.39 | -0.87 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 6.10 | 8.20 | % | 0 | 0 | 0.82 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 42.50 | 9.10 | 11.70 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 45.00 | 11.30 | 13.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 47.50 | 13.60 | 16.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 50.00 | 16.00 | 19.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |