Options Chain for TENARIS S A SPONSORED ADS (TS) - $35.97 as of 8/13/2025 8:07:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 20.50 | 18.55 | % | 1.06 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 20.00 | 15.00 | 18.00 | 16.50 | % | 0.82 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.50 | 12.20 | 15.20 | 13.70 | % | 0.61 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 10.10 | 12.00 | 11.05 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 27.50 | 7.30 | 10.10 | 8.70 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 5.50 | 8.00 | 6.75 | % | 0.23 | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 32.50 | 3.70 | 3.90 | 3.80 | 6.79 | 0.00 | 0.00% | 0.12 | 0 | 322 | 0.27 | 0.90 | 0.06 | -0.01 | 7/9/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 1.65 | 1.75 | 1.70 | 1.65 | -0.10 | -5.72% | 0.05 | 452 | 39 | 0.23 | 0.68 | 0.13 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 37.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.12 | -21.06% | 0.01 | 78 | 95 | 0.22 | 0.32 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.23 | 0.09 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 826 | 0.53 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 130 | 1.26 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.67 | -0.01 | 0.01 | -0.01 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.27 | -0.10 | 0.06 | -0.01 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.24 | -0.32 | 0.13 | -0.02 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 37.50 | 1.75 | 2.05 | 1.90 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.23 | -0.68 | 0.14 | -0.01 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 3.20 | 4.90 | 4.05 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | -0.91 | 0.06 | -0.01 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 42.50 | 4.80 | 8.60 | 6.70 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 45.00 | 7.70 | 10.90 | 9.30 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 47.50 | 9.90 | 13.60 | 11.75 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 50.00 | 12.60 | 16.10 | 14.35 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 55.00 | 17.30 | 21.00 | 19.15 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |