Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $21.67 as of 10/16/2025 11:43:47 AM 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 | 18.00 | 20.40 | 19.20 | % | 7.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM EST | |||
| 5.00 | 15.50 | 17.90 | 16.70 | % | 3.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM EST | |||
| 7.50 | 13.00 | 15.40 | 14.20 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM EST | |||
| 10.00 | 10.50 | 12.90 | 11.70 | 11.42 | 0.00 | 0.00% | 1.17 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/16/2025 9:59:10 AM EST |
| 12.50 | 8.40 | 9.90 | 9.15 | 9.22 | 0.00 | 0.00% | 0.73 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/16/2025 9:59:10 AM EST |
| 15.00 | 5.90 | 7.60 | 6.75 | 6.70 | 0.00 | 0.00% | 0.45 | 0 | 5 | 6.05 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/16/2025 9:59:10 AM EST |
| 17.50 | 3.60 | 4.90 | 4.25 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 192 | 3.83 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:10 AM EST |
| 20.00 | 2.10 | 2.50 | 2.30 | 2.25 | +0.70 | +45.17% | 0.11 | 40 | 230 | 1.55 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:59:10 AM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 4 | 2,164 | 0.75 | 0.28 | 0.37 | -0.10 | 10/16/2025 | 10/16/2025 9:59:10 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 3.49 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:10 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM 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 | 10/16/2025 9:59:10 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/16/2025 9:59:10 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.65 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 9:59:10 AM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 288 | 2.98 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:10 AM EST |
| 22.50 | 0.35 | 0.85 | 0.60 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 590 | 0.70 | -0.72 | 0.37 | -0.10 | 10/14/2025 | 10/16/2025 9:59:10 AM EST |
| 25.00 | 2.45 | 3.20 | 2.83 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:59:10 AM EST |
| 30.00 | 7.20 | 9.80 | 8.50 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:10 AM EST |