Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $40.10 as of 4/29/2026 10:14:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.50 | 24.40 | 22.45 | % | 1.28 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 20.00 | 18.00 | 21.90 | 19.95 | % | 1.00 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 22.50 | 15.50 | 19.40 | 17.45 | % | 0.78 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 25.00 | 13.70 | 16.90 | 15.30 | % | 0.61 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 30.00 | 8.40 | 12.00 | 10.20 | % | 0.34 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 35.00 | 3.60 | 7.00 | 5.30 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.32 | 0.91 | 0.04 | -0.02 | 4/23/2026 | 4/29/2026 1:59:09 PM EST |
| 40.00 | 0.05 | 1.80 | 0.93 | 1.51 | +0.08 | +5.60% | 0.02 | 11 | 333 | 0.45 | 0.51 | 0.10 | -0.05 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.31 | +0.09 | +40.91% | 0.01 | 6 | 158 | 0.47 | 0.11 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:59:09 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.23 | -57.50% | 0.00 | 6 | 2 | 0.86 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 450 | 2.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:09 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:09 PM EST |
| 35.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.59 | -0.09 | 0.04 | -0.02 | 4/24/2026 | 4/29/2026 1:59:09 PM EST |
| 40.00 | 0.15 | 2.95 | 1.55 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 517 | 0.86 | -0.49 | 0.10 | -0.05 | 4/28/2026 | 4/29/2026 1:59:09 PM EST |
| 45.00 | 3.40 | 7.40 | 5.40 | 5.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.01 | -0.89 | 0.05 | -0.02 | 4/21/2026 | 4/29/2026 1:59:09 PM EST |
| 50.00 | 8.10 | 12.30 | 10.20 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 4/29/2026 1:59:09 PM EST |