Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $20.42 as of 8/13/2025 8:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.90 | 17.40 | 16.15 | % | 3.23 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 7.50 | 12.50 | 14.70 | 13.60 | % | 1.81 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 10.00 | 10.20 | 11.90 | 11.05 | 10.00 | 0.00 | 0.00% | 1.10 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:01 PM EST |
| 12.50 | 7.80 | 8.20 | 8.00 | 7.17 | 0.00 | 0.00% | 0.64 | 0 | 582 | 1.16 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 4:00:01 PM EST |
| 15.00 | 5.10 | 5.70 | 5.40 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 735 | 0.79 | 0.98 | 0.02 | 0.00 | 8/5/2025 | 8/13/2025 4:00:01 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 209 | 0.47 | 0.86 | 0.07 | -0.01 | 8/5/2025 | 8/13/2025 4:00:01 PM EST |
| 20.00 | 1.25 | 1.50 | 1.38 | 1.40 | +0.35 | +33.34% | 0.07 | 7 | 904 | 0.44 | 0.59 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 22.50 | 0.30 | 0.50 | 0.40 | 0.42 | +0.07 | +20.00% | 0.02 | 24 | 491 | 0.42 | 0.27 | 0.12 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 528 | 0.43 | 0.09 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.71 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/13/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 440 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.65 | -0.02 | 0.02 | 0.00 | 8/5/2025 | 8/13/2025 4:00:01 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.48 | -0.14 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 20.00 | 0.70 | 0.95 | 0.83 | 0.96 | -0.09 | -8.58% | 0.04 | 15 | 325 | 0.41 | -0.41 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 22.50 | 2.25 | 2.70 | 2.48 | 2.70 | +0.22 | +8.88% | 0.11 | 5 | 33 | 0.40 | -0.73 | 0.12 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 25.00 | 4.50 | 6.70 | 5.60 | 11.65 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.43 | -0.91 | 0.06 | -0.01 | 4/7/2025 | 8/13/2025 4:00:01 PM EST |
| 30.00 | 9.10 | 11.70 | 10.40 | 16.46 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 4:00:01 PM EST |
| 35.00 | 14.10 | 16.70 | 15.40 | 21.43 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 4:00:01 PM EST |