Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $17.17 as of 3/31/2025 2:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 11.70 | 13.50 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 9.30 | 11.20 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 6.80 | 7.80 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.50 | 4.40 | 6.30 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 2.20 | 2.40 | 2.52 | 0.00 | 0.00% | 0 | 264 | 0.64 | 0.86 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 0.60 | 0.80 | 0.80 | +0.16 | +25.00% | 8 | 1,642 | 0.57 | 0.44 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 8 | 541 | 0.63 | 0.10 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 60 | 1.33 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 12.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 463 | 1.10 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 20 | 367 | 0.57 | -0.14 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 0.00 | 1.15 | 0.90 | -0.35 | -28.00% | 15 | 481 | 0.62 | -0.56 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 2.55 | 3.90 | % | 0 | 0 | 0.77 | -0.90 | 0.09 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 3.40 | 7.20 | % | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 7.40 | 9.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 12.40 | 14.20 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 35.00 | 17.50 | 19.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |