Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $24.49 as of 11/28/2025 9:40:04 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 | 20.30 | 23.30 | 21.80 | % | 8.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 5.00 | 18.10 | 20.70 | 19.40 | % | 3.88 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 7.50 | 15.60 | 18.20 | 16.90 | % | 2.25 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 10.00 | 13.30 | 15.70 | 14.50 | % | 1.45 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 12.50 | 10.80 | 13.20 | 12.00 | 11.57 | 0.00 | 0.00% | 0.96 | 0 | 134 | 3.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:06 PM EST |
| 15.00 | 8.60 | 10.10 | 9.35 | 9.65 | 0.00 | 0.00% | 0.62 | 0 | 22 | 2.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 17.50 | 6.80 | 7.30 | 7.05 | 6.80 | -0.21 | -3.00% | 0.40 | 6 | 19 | 1.42 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 20.00 | 3.80 | 5.00 | 4.40 | 5.84 | 0.00 | 0.00% | 0.22 | 0 | 245 | 1.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:06 PM EST |
| 22.50 | 1.85 | 2.50 | 2.18 | 2.18 | +0.18 | +9.00% | 0.10 | 5 | 2,487 | 0.69 | 0.79 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 25.00 | 0.40 | 0.70 | 0.55 | 0.56 | -0.04 | -6.67% | 0.02 | 7 | 4,479 | 0.41 | 0.41 | 0.15 | -0.02 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.59 | 0.02 | 0.02 | 0.00 | 11/17/2025 | 11/28/2025 1:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 1:00:06 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 | 11/28/2025 1:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 1:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 169 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 353 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 22.50 | 0.05 | 0.35 | 0.20 | 0.30 | -0.10 | -25.00% | 0.01 | 1,501 | 511 | 0.40 | -0.21 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 25.00 | 1.30 | 2.00 | 1.65 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 597 | 0.51 | -0.59 | 0.15 | -0.02 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 30.00 | 5.40 | 6.90 | 6.15 | % | 0.21 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 35.00 | 10.10 | 12.00 | 11.05 | 11.77 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:06 PM EST |