Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $23.19 as of 9/6/2024 9:12:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 12.90 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 7.90 | 10.00 | 12.60 | 0.00 | 0.00% | 0 | 210 | 3.32 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:59 PM EST |
| 17.50 | 5.00 | 6.90 | 7.70 | 0.00 | 0.00% | 0 | 130 | 2.07 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 3.00 | 5.30 | 7.50 | 0.00 | 0.00% | 0 | 130 | 2.05 | 0.95 | 0.04 | -0.01 | 7/22/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 1.15 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 155 | 0.46 | 0.66 | 0.18 | -0.03 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.35 | 0.20 | -0.19 | -48.72% | 16 | 653 | 0.52 | 0.20 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,229 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 297 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 50 | 2.67 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 125 | 2.04 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 1,520 | 2.36 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 421 | 0.64 | -0.05 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 0.40 | 0.55 | 0.54 | +0.10 | +22.73% | 66 | 873 | 0.45 | -0.34 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 1.80 | 2.25 | 2.05 | 0.00 | 0.00% | 0 | 1,263 | 0.42 | -0.80 | 0.15 | -0.02 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 5.50 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 26 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 11.00 | 14.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 16.10 | 19.50 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |