Options Chain for TENARIS S A SPONSORED ADS (TS) - $34.49 as of 5/16/2025 3:51:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.50 | 17.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 20.00 | 12.20 | 16.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 22.50 | 9.60 | 13.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 25.00 | 7.20 | 10.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 27.50 | 4.70 | 8.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 30.00 | 2.25 | 6.00 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/16/2025 3:59:55 PM EST |
| 32.50 | 1.55 | 1.85 | 2.42 | 0.00 | 0.00% | 0 | 112 | 0.31 | 0.78 | 0.24 | 0.00 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 35.00 | 0.40 | 0.50 | 0.39 | -0.11 | -22.00% | 3 | 615 | 0.26 | 0.28 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 37.50 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 157 | 0.31 | 0.07 | 0.05 | 0.00 | 5/13/2025 | 5/16/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 353 | 0.41 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 546 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.54 | 0.00 | 0.00% | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/16/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/16/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/16/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 272 | 1.19 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/16/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/16/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 211 | 0.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/16/2025 3:59:55 PM EST |
| 30.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 136 | 0.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:55 PM EST |
| 32.50 | 0.75 | 0.90 | 0.88 | +0.08 | +10.00% | 4 | 270 | 0.26 | -0.22 | 0.24 | 0.00 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 35.00 | 2.20 | 2.45 | 2.25 | 0.00 | 0.00% | 4 | 31 | 0.26 | -0.72 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 3:59:55 PM EST |
| 37.50 | 3.90 | 5.80 | 3.23 | 0.00 | 0.00% | 0 | 319 | 0.34 | -0.93 | 0.05 | 0.00 | 4/3/2025 | 5/16/2025 3:59:55 PM EST |
| 40.00 | 5.70 | 7.90 | 7.05 | 0.00 | 0.00% | 0 | 262 | 0.80 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/16/2025 3:59:55 PM EST |
| 42.50 | 8.30 | 11.20 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/16/2025 3:59:55 PM EST |
| 45.00 | 10.90 | 13.00 | 8.20 | 0.00 | 0.00% | 0 | 86 | 1.09 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/16/2025 3:59:55 PM EST |
| 47.50 | 13.30 | 16.20 | 12.50 | 0.00 | 0.00% | 0 | 3 | 1.38 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/16/2025 3:59:55 PM EST |
| 50.00 | 15.90 | 18.10 | 14.80 | 0.00 | 0.00% | 0 | 7 | 1.30 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/16/2025 3:59:55 PM EST |
| 55.00 | 20.80 | 23.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:55 PM EST |