Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $22.25 as of 8/29/2025 9:14:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.60 | 18.90 | 17.25 | % | 3.45 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 14.20 | 16.80 | 15.50 | % | 2.07 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 12.00 | 13.20 | 12.60 | 10.00 | 0.00 | 0.00% | 1.26 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:54 PM EST |
| 12.50 | 9.60 | 10.00 | 9.80 | 7.17 | 0.00 | 0.00% | 0.78 | 0 | 582 | 1.79 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 7.10 | 7.80 | 7.45 | 6.71 | 0.00 | 0.00% | 0.50 | 0 | 693 | 1.64 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 4.80 | 5.00 | 4.90 | 4.15 | 0.00 | 0.00% | 0.28 | 0 | 198 | 0.60 | 0.98 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 2.40 | 2.65 | 2.53 | 2.31 | +0.09 | +4.06% | 0.13 | 22 | 1,075 | 0.48 | 0.84 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 0.60 | 1.85 | 1.23 | 0.75 | +0.15 | +25.00% | 0.05 | 89 | 621 | 0.39 | 0.48 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.47 | 0.13 | 0.10 | -0.01 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 3.76 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 440 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 170 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 531 | 0.81 | -0.02 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 6 | 813 | 0.47 | -0.16 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 22.50 | 0.75 | 1.40 | 1.08 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.45 | -0.52 | 0.17 | -0.02 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 25.00 | 2.60 | 2.95 | 2.78 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.49 | -0.87 | 0.10 | -0.01 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 30.00 | 7.20 | 9.20 | 8.20 | 9.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 35.00 | 12.20 | 14.90 | 13.55 | 21.43 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:54 PM EST |