Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TEN) - $53.71 as of 10/15/2026 12:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.20 | 31.20 | 29.70 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 12:59:00 PM EST | |||
| 25.00 | 25.70 | 28.70 | 27.20 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 12:59:00 PM EST | |||
| 30.00 | 20.70 | 23.70 | 22.20 | 17.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/15/2026 12:59:00 PM EST |
| 35.00 | 15.80 | 18.60 | 17.20 | 17.68 | 0.00 | 0.00% | 0.49 | 0 | 7 | 7.89 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/15/2026 12:59:00 PM EST |
| 40.00 | 10.80 | 13.60 | 12.20 | 7.75 | 0.00 | 0.00% | 0.30 | 0 | 19 | 5.96 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 12:59:00 PM EST |
| 45.00 | 6.10 | 7.90 | 7.00 | 7.26 | -1.42 | -16.36% | 0.16 | 13 | 134 | 3.34 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 12:59:00 PM EST |
| 50.00 | 1.35 | 2.20 | 1.78 | 2.00 | -1.62 | -44.76% | 0.04 | 13 | 472 | 1.06 | 0.79 | 0.13 | -0.19 | 10/15/2026 | 10/15/2026 12:59:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 6 | 632 | 1.14 | 0.03 | 0.05 | -0.03 | 10/15/2026 | 10/15/2026 12:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.75 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 12:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 12:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/15/2026 12:59:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 12:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 574 | 2.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 12:59:00 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,161 | 0.65 | -0.21 | 0.13 | -0.19 | 10/14/2026 | 10/15/2026 12:59:00 PM EST |
| 55.00 | 3.00 | 3.90 | 3.45 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 75 | 1.53 | -0.97 | 0.05 | -0.03 | 10/13/2026 | 10/15/2026 12:59:00 PM EST |
| 60.00 | 6.40 | 8.90 | 7.65 | 9.21 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 12:59:00 PM EST |