Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TNP) - $25.35 as of 4/26/2024 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.20 | 16.00 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 10.70 | 13.30 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 17.50 | 8.10 | 11.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 5.80 | 8.50 | 5.70 | 0.00 | 0.00% | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 3.30 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 84 | 0.52 | 0.95 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 1.30 | 1.50 | 1.50 | +0.51 | +51.52% | 1 | 931 | 0.33 | 0.70 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 50 | 511 | 0.74 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 185 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:01 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 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.49 | -0.05 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.40 | 0.45 | 0.45 | -0.24 | -34.79% | 13 | 653 | 0.34 | -0.30 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 3.90 | 4.50 | % | 0 | 0 | 0.70 | -0.97 | 0.04 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 8.80 | 9.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |