Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $20.40 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.40 | 9.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 4.90 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 54 | 2.11 | 0.99 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 2.85 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 2,670 | 0.60 | 0.85 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 1.15 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 550 | 0.49 | 0.57 | 0.15 | -0.02 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 337 | 668 | 0.43 | 0.23 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 135 | 2,117 | 0.46 | 0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,701 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 475 | 1.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:00 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 | 1.25 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 105 | 0.83 | -0.01 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.25 | 0.35 | 0.30 | +0.02 | +7.15% | 3 | 1,799 | 0.57 | -0.15 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.75 | 1.05 | 1.10 | +0.25 | +29.42% | 25 | 956 | 0.46 | -0.43 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 2.30 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 660 | 0.57 | -0.77 | 0.12 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 4.60 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 5,146 | 1.06 | -0.94 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 9.00 | 12.00 | 9.40 | 0.00 | 0.00% | 0 | 509 | 2.12 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 13.40 | 17.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 18.00 | 22.00 | 10.90 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:00 PM EST |