Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $20.76 as of 7/11/2025 8:59:56 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 | 17.80 | 18.50 | 18.15 | 18.30 | +0.21 | +1.17% | 7.26 | 251 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 5.00 | 15.40 | 16.00 | 15.70 | 15.77 | +0.39 | +2.54% | 3.14 | 1 | 2 | 8.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 7.50 | 12.90 | 13.50 | 13.20 | 13.27 | % | 1.76 | 3 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 10.00 | 10.40 | 11.00 | 10.70 | 10.77 | +2.46 | +29.61% | 1.07 | 1 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 12.50 | 7.90 | 8.50 | 8.20 | 8.27 | % | 0.66 | 1 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 15.00 | 5.60 | 6.00 | 5.80 | 5.70 | +1.00 | +21.28% | 0.39 | 160 | 44 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 3.00 | 3.90 | 3.45 | 3.20 | +0.10 | +3.23% | 0.20 | 165 | 75 | 1.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.77 | +0.23 | +42.60% | 0.03 | 203 | 1,143 | 0.48 | 0.78 | 0.55 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 50 | 1,876 | 0.58 | 0.05 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 421 | 4.05 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 182 | 2.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 422 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.20 | -33.34% | 0.02 | 2 | 421 | 0.43 | -0.22 | 0.55 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 22.50 | 2.30 | 2.45 | 2.38 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 178 | 0.69 | -0.95 | 0.08 | -0.01 | 6/30/2025 | 7/11/2025 3:59:47 PM EST |
| 25.00 | 2.75 | 6.90 | 4.83 | % | 0.19 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 30.00 | 7.80 | 11.80 | 9.80 | % | 0.33 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 35.00 | 12.80 | 16.80 | 14.80 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |