Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $37.37 as of 7/5/2026 11:32:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.80 | 19.40 | 17.60 | % | 0.88 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 22.50 | 13.30 | 17.00 | 15.15 | % | 0.67 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 25.00 | 10.90 | 14.60 | 12.75 | % | 0.51 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 30.00 | 5.90 | 8.50 | 7.20 | % | 0.24 | 0 | 0 | 0.87 | 0.94 | 0.04 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 35.00 | 2.90 | 4.30 | 3.60 | % | 0.10 | 0 | 0 | 0.51 | 0.65 | 0.06 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 40.00 | 1.05 | 1.30 | 1.18 | 1.30 | +0.53 | +68.84% | 0.03 | 13 | 525 | 0.45 | 0.32 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 0.15 | 0.80 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.48 | 0.12 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 30.00 | 0.25 | 0.85 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.06 | 0.04 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 1.40 | 2.40 | 1.90 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.49 | -0.35 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 4.00 | 5.00 | 4.50 | 4.77 | -1.48 | -23.68% | 0.11 | 1 | 15 | 0.41 | -0.68 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 7.50 | 10.10 | 8.80 | % | 0.20 | 0 | 0 | 0.81 | -0.88 | 0.03 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 50.00 | 12.60 | 14.30 | 13.45 | % | 0.27 | 0 | 0 | 0.81 | -0.96 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 55.00 | 16.60 | 20.30 | 18.45 | % | 0.34 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |