Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $20.72 as of 6/20/2025 9:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.20 | 15.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 10.00 | 8.80 | 12.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 12.50 | 7.20 | 10.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 15.00 | 5.00 | 7.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 17.50 | 2.20 | 5.00 | % | 0 | 0 | 1.17 | 0.86 | 0.09 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 1.30 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.58 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 22.50 | 0.45 | 1.65 | 0.60 | % | 53 | 0 | 0.42 | 0.28 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.49 | 0.11 | 0.06 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.70 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.90 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.70 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.23 | % | 10 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 15.00 | 0.00 | 1.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 17.50 | 0.05 | 0.65 | % | 0 | 0 | 0.40 | -0.14 | 0.09 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 20.00 | 0.95 | 1.55 | 1.25 | +0.05 | +4.17% | 20 | 25 | 0.42 | -0.42 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 22.50 | 1.65 | 3.90 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.72 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 25.00 | 3.70 | 6.20 | % | 0 | 0 | 0.94 | -0.89 | 0.06 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 7.70 | 11.10 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 35.00 | 12.70 | 16.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 17.70 | 21.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |