Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $42.16 as of 8/17/2026 9:00:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.80 | 23.30 | 22.05 | 20.21 | 0.00 | 0.00% | 1.10 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:05 PM EST |
| 22.50 | 18.20 | 20.60 | 19.40 | 17.75 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:05 PM EST |
| 25.00 | 15.70 | 18.10 | 16.90 | 15.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:05 PM EST |
| 30.00 | 10.70 | 13.10 | 11.90 | 7.30 | 0.00 | 0.00% | 0.40 | 0 | 60 | 3.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 35.00 | 6.20 | 7.90 | 7.05 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 152 | 1.91 | 0.94 | 0.02 | -0.07 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 40.00 | 1.95 | 2.75 | 2.35 | 2.25 | +1.15 | +104.55% | 0.06 | 1,438 | 1,517 | 0.82 | 0.69 | 0.07 | -0.20 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.54 | 0.28 | 0.07 | -0.20 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.06 | 0.03 | -0.08 | 7/27/2026 | 8/17/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.77 | 0.01 | 0.01 | -0.01 | 8/17/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 46 | 554 | 1.15 | -0.06 | 0.02 | -0.07 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.97 | -0.31 | 0.07 | -0.20 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 45.00 | 2.20 | 3.80 | 3.00 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.15 | -0.72 | 0.07 | -0.20 | 7/14/2026 | 8/17/2026 4:00:05 PM EST |
| 50.00 | 6.90 | 9.50 | 8.20 | % | 0.16 | 0 | 0 | 2.38 | -0.94 | 0.03 | -0.08 | 8/17/2026 4:00:05 PM EST | |||
| 55.00 | 11.80 | 14.00 | 12.90 | % | 0.23 | 0 | 0 | 2.63 | -0.99 | 0.01 | -0.01 | 8/17/2026 4:00:05 PM EST |