Options Chain for TENARIS S A SPONSORED ADS (TS) - $36.45 as of 6/20/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 18.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.50 | 12.60 | 16.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 10.10 | 13.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 27.50 | 7.70 | 11.30 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 5.40 | 9.00 | % | 0 | 0 | 0.95 | 0.92 | 0.03 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 32.50 | 3.30 | 6.70 | % | 0 | 0 | 0.79 | 0.82 | 0.05 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 1.70 | 3.10 | % | 0 | 0 | 0.25 | 0.67 | 0.07 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 37.50 | 0.75 | 1.70 | % | 0 | 0 | 0.27 | 0.46 | 0.09 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 40.00 | 0.25 | 1.10 | % | 0 | 0 | 0.31 | 0.26 | 0.07 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.13 | 0.05 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.05 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 0.52 | -0.08 | 0.03 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 32.50 | 0.25 | 0.95 | % | 0 | 0 | 0.38 | -0.18 | 0.05 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 35.00 | 0.75 | 1.45 | % | 0 | 0 | 0.33 | -0.33 | 0.07 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 37.50 | 1.05 | 2.95 | % | 0 | 0 | 0.27 | -0.54 | 0.09 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 40.00 | 2.40 | 5.20 | % | 0 | 0 | 0.56 | -0.74 | 0.07 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 42.50 | 4.50 | 8.10 | % | 0 | 0 | 0.81 | -0.87 | 0.05 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 7.00 | 10.10 | % | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 47.50 | 9.50 | 13.00 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 50.00 | 12.10 | 15.50 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 17.10 | 20.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |