Options Chain for TSAKOS ENERGY NAVIGATION LTD SHS (TNP) - $25.91 as of 4/29/2024 2:27:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.80 | 15.30 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 15.00 | 10.40 | 12.50 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 17.50 | 7.80 | 10.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 20.00 | 5.30 | 8.00 | 5.70 | 0.00 | 0.00% | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:58:40 PM EST |
| 22.50 | 3.00 | 3.60 | 2.85 | 0.00 | 0.00% | 0 | 84 | 1.77 | 0.90 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 25.00 | 1.15 | 1.30 | 1.45 | -0.05 | -3.34% | 8 | 931 | 0.40 | 0.60 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 30.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 145 | 561 | 0.79 | 0.05 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 35.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 185 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 1:58:40 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 | 2.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 1:58:40 PM EST |
| 20.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 22.50 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.48 | -0.10 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 1:58:40 PM EST |
| 25.00 | 0.40 | 0.50 | 0.35 | -0.10 | -22.23% | 2 | 664 | 0.34 | -0.40 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:58:40 PM EST |
| 30.00 | 3.90 | 4.60 | % | 0 | 0 | 1.51 | -0.95 | 0.04 | -0.01 | 4/29/2024 1:58:40 PM EST | |||
| 35.00 | 9.00 | 10.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:40 PM EST |