Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $39.39 as of 7/17/2026 9:41:18 AM 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 17.90 21.70 19.80 % 0.99 0 0 2.69 1.00 0.00 0.00 7/16/2026 4:00:06 PM EST
22.50 15.40 19.20 17.30 % 0.77 0 0 2.36 1.00 0.00 0.00 7/16/2026 4:00:06 PM EST
25.00 12.80 16.60 14.70 % 0.59 0 0 2.04 1.00 0.00 0.00 7/16/2026 4:00:06 PM EST
30.00 8.30 11.50 9.90 % 0.33 0 0 1.45 1.00 0.00 0.00 7/16/2026 4:00:06 PM EST
35.00 3.40 6.20 4.80 4.10 0.00 0.00% 0.14 0 27 0.87 0.81 0.06 -0.01 7/15/2026 7/16/2026 4:00:06 PM EST
40.00 1.45 1.95 1.70 1.81 0.00 0.00% 0.04 0 1,931 0.46 0.45 0.07 -0.02 7/16/2026 7/16/2026 4:00:06 PM EST
45.00 0.30 0.65 0.48 0.57 0.00 0.00% 0.01 0 246 0.46 0.17 0.04 -0.02 7/16/2026 7/16/2026 4:00:06 PM EST
50.00 0.00 0.45 0.23 % 0.00 0 0 0.65 0.04 0.02 -0.01 7/16/2026 4:00:06 PM EST
55.00 0.00 0.75 0.38 % 0.01 0 0 0.93 0.01 0.00 0.00 7/16/2026 4:00:06 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 1.70 0.00 0.00 0.00 7/16/2026 4:00:06 PM EST
22.50 0.00 0.75 0.38 % 0.02 0 0 1.45 0.00 0.00 0.00 7/16/2026 4:00:06 PM EST
25.00 0.00 0.95 0.48 % 0.02 0 0 1.32 0.00 0.00 0.00 7/16/2026 4:00:06 PM EST
30.00 0.05 0.90 0.48 0.60 0.00 0.00% 0.02 0 2 0.66 0.00 0.00 0.00 7/8/2026 7/16/2026 4:00:06 PM EST
35.00 0.70 1.00 0.85 0.75 0.00 0.00% 0.02 0 149 0.49 -0.19 0.06 -0.01 7/16/2026 7/16/2026 4:00:06 PM EST
40.00 2.50 3.40 2.95 2.50 0.00 0.00% 0.07 0 265 0.46 -0.55 0.07 -0.02 7/16/2026 7/16/2026 4:00:06 PM EST
45.00 5.90 7.50 6.70 6.50 0.00 0.00% 0.15 0 22 0.69 -0.83 0.04 -0.02 7/14/2026 7/16/2026 4:00:06 PM EST
50.00 10.30 12.50 11.40 % 0.23 0 0 0.93 -0.96 0.02 -0.01 7/16/2026 4:00:06 PM EST
55.00 14.40 18.60 16.50 % 0.30 0 0 1.42 -0.99 0.00 0.00 7/16/2026 4:00:06 PM EST