Options Chain for TENARIS S A SPONSORED ADS (TS) - $36.52 as of 8/22/2025 8:47:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.20 | 21.20 | 19.20 | % | 1.10 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 14.70 | 18.70 | 16.70 | % | 0.83 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 13.20 | 16.20 | 14.70 | % | 0.65 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 10.30 | 13.10 | 11.70 | % | 0.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 27.50 | 7.90 | 10.90 | 9.40 | % | 0.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 5.10 | 8.60 | 6.85 | % | 0.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 4.10 | 4.30 | 4.20 | 6.79 | 0.00 | 0.00% | 0.13 | 0 | 322 | 0.43 | 0.96 | 0.03 | -0.01 | 7/9/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 1.90 | 2.05 | 1.98 | 1.95 | +0.48 | +32.66% | 0.06 | 1 | 478 | 0.48 | 0.78 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 37.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.15 | +42.86% | 0.01 | 7 | 179 | 0.20 | 0.37 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.23 | 0.06 | 0.06 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.52 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.90 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.39 | -0.04 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.23 | -0.22 | 0.13 | -0.02 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 37.50 | 1.30 | 1.40 | 1.35 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.22 | -0.63 | 0.18 | -0.02 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 40.00 | 2.05 | 5.50 | 3.78 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -0.94 | 0.06 | 0.00 | 7/25/2025 | 8/22/2025 3:59:57 PM EST |
| 42.50 | 5.40 | 7.40 | 6.40 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 7.20 | 10.40 | 8.80 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 47.50 | 10.20 | 12.80 | 11.50 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 12.90 | 15.30 | 14.10 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 17.90 | 20.40 | 19.15 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |