Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $37.81 as of 6/18/2026 6:18:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.70 | 17.70 | 15.70 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 25.00 | 11.40 | 13.80 | 12.60 | % | 0.50 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 30.00 | 6.50 | 8.70 | 7.60 | 7.90 | -0.60 | -7.06% | 0.25 | 8 | 9 | 0.72 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:11 PM EST |
| 35.00 | 3.20 | 4.30 | 3.75 | 3.74 | -0.16 | -4.11% | 0.11 | 15 | 86 | 0.58 | 0.74 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 4:00:11 PM EST |
| 40.00 | 0.85 | 1.30 | 1.08 | 1.04 | -0.33 | -24.09% | 0.03 | 396 | 255 | 0.49 | 0.30 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 13 | 25 | 0.54 | 0.06 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/18/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:11 PM EST |
| 35.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.23 | -23.47% | 0.02 | 11 | 471 | 0.39 | -0.26 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 4:00:11 PM EST |
| 40.00 | 2.60 | 3.20 | 2.90 | 3.36 | +0.50 | +17.49% | 0.07 | 93 | 185 | 0.28 | -0.70 | 0.08 | -0.03 | 6/18/2026 | 6/18/2026 4:00:11 PM EST |
| 45.00 | 6.60 | 8.20 | 7.40 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.83 | -0.94 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 4:00:11 PM EST |
| 50.00 | 11.30 | 13.50 | 12.40 | % | 0.25 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 55.00 | 15.70 | 18.90 | 17.30 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 60.00 | 20.60 | 23.90 | 22.25 | % | 0.37 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST | |||
| 65.00 | 25.60 | 28.90 | 27.25 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:11 PM EST |