Options Chain for TENARIS S A SPONSORED ADS (TS) - $28.76 as of 9/6/2024 3:11:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.20 | 13.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 7.30 | 10.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.50 | 4.90 | 7.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 2.80 | 5.20 | % | 0 | 0 | 1.47 | 0.99 | 0.02 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 27.50 | 1.30 | 1.45 | 1.95 | 0.00 | 0.00% | 0 | 1,142 | 0.33 | 0.75 | 0.18 | -0.02 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 0.10 | 0.25 | 0.12 | -0.18 | -60.00% | 4 | 3,798 | 0.28 | 0.20 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,033 | 0.46 | 0.01 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,893 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 1.08 | 0.00 | 0.00% | 0 | 478 | 1.39 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 648 | 1.52 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 719 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.81 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 152 | 1.35 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 102 | 0.73 | -0.01 | 0.02 | 0.00 | 8/19/2024 | 9/6/2024 3:59:58 PM EST |
| 27.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 792 | 0.30 | -0.25 | 0.18 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 1.50 | 1.65 | 1.70 | +0.53 | +45.30% | 1 | 588 | 0.27 | -0.80 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 32.50 | 3.80 | 4.10 | 3.15 | 0.00 | 0.00% | 0 | 102 | 0.57 | -0.99 | 0.02 | 0.00 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 5.40 | 8.10 | 3.48 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 37.50 | 7.80 | 10.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 10.10 | 13.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:58 PM EST |
| 42.50 | 12.60 | 15.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 45.00 | 15.10 | 18.30 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 47.50 | 17.60 | 20.80 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 50.00 | 20.40 | 23.30 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 55.00 | 24.60 | 28.30 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |