Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $17.93 as of 5/27/2025 2:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.00 | 13.30 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 10.40 | 12.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 8.10 | 9.30 | 7.10 | 0.00 | 0.00% | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 5.50 | 6.00 | 3.84 | 0.00 | 0.00% | 0 | 28 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 3.20 | 3.40 | 2.66 | 0.00 | 0.00% | 0 | 1,147 | 0.56 | 0.93 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 1.15 | 1.40 | 1.32 | +0.27 | +25.72% | 15 | 1,296 | 0.49 | 0.63 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 3 | 2,045 | 0.45 | 0.23 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 960 | 0.75 | 0.04 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 952 | 1.21 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 195 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,738 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | -0.12 | -54.55% | 165 | 1,422 | 0.55 | -0.07 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 0.50 | 0.75 | 0.65 | -0.10 | -13.34% | 70 | 1,505 | 0.51 | -0.37 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 1.90 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 1,244 | 0.89 | -0.77 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 3.90 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 5 | 1.63 | -0.96 | 0.04 | 0.00 | 5/5/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 6.30 | 8.80 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 11.50 | 13.70 | 14.70 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 16.30 | 18.80 | 17.70 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:56 PM EST |