Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $34.16 as of 3/13/2026 7:26:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.40 | 33.30 | 31.85 | 25.50 | 0.00 | 0.00% | 12.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:06 PM EST |
| 5.00 | 27.90 | 30.80 | 29.35 | 22.75 | 0.00 | 0.00% | 5.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:06 PM EST |
| 7.50 | 25.40 | 28.20 | 26.80 | 20.20 | 0.00 | 0.00% | 3.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:06 PM EST |
| 10.00 | 22.40 | 25.70 | 24.05 | % | 2.41 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 12.50 | 20.50 | 23.30 | 21.90 | 15.25 | 0.00 | 0.00% | 1.75 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/13/2026 4:00:06 PM EST |
| 15.00 | 18.00 | 20.80 | 19.40 | 19.00 | 0.00 | 0.00% | 1.29 | 0 | 70 | 6.67 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 4:00:06 PM EST |
| 17.50 | 15.40 | 18.30 | 16.85 | 5.71 | 0.00 | 0.00% | 0.96 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 3/13/2026 4:00:06 PM EST |
| 20.00 | 12.90 | 15.80 | 14.35 | 14.80 | 0.00 | 0.00% | 0.72 | 0 | 50 | 4.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:06 PM EST |
| 22.50 | 10.60 | 13.30 | 11.95 | 15.00 | 0.00 | 0.00% | 0.53 | 0 | 48 | 4.01 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:06 PM EST |
| 25.00 | 8.00 | 10.20 | 9.10 | 9.04 | -1.56 | -14.72% | 0.36 | 12 | 228 | 2.83 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 30.00 | 3.70 | 4.00 | 3.85 | 4.00 | -1.24 | -23.67% | 0.13 | 10 | 2,612 | 0.77 | 0.89 | 0.05 | -0.04 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 35.00 | 0.50 | 1.10 | 0.80 | 0.65 | -1.40 | -68.30% | 0.02 | 4 | 1,393 | 0.72 | 0.36 | 0.12 | -0.09 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.08 | -0.02 | -20.00% | 0.01 | 2 | 3,437 | 1.25 | 0.04 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 310 | 5.68 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 3/13/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 3.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/13/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 118 | 4.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/13/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 157 | 3.59 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 514 | 2.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 414 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.98 | -0.11 | 0.05 | -0.04 | 3/11/2026 | 3/13/2026 4:00:06 PM EST |
| 35.00 | 1.65 | 2.40 | 2.03 | 1.61 | +1.06 | +192.73% | 0.06 | 5 | 717 | 0.65 | -0.64 | 0.12 | -0.09 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 40.00 | 4.90 | 6.70 | 5.80 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.19 | -0.96 | 0.03 | -0.02 | 3/4/2026 | 3/13/2026 4:00:06 PM EST |
| 45.00 | 9.90 | 11.70 | 10.80 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:06 PM EST |