Options Chain for TENARIS S A SPONSORED ADS (TS) - $37.01 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.80 | 24.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 17.40 | 22.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 15.80 | 19.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 13.40 | 16.50 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 10.80 | 14.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 27.50 | 8.20 | 10.90 | 10.10 | 0.00 | 0.00% | 0 | 21 | 1.28 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 5.70 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 4.40 | 6.60 | 4.43 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.96 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 2.35 | 4.00 | 2.29 | 0.00 | 0.00% | 0 | 135 | 0.25 | 0.82 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 0.75 | 0.85 | 0.80 | +0.10 | +14.29% | 5 | 699 | 0.23 | 0.45 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 2 | 1,567 | 0.25 | 0.12 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.02 | 0.02 | 0.00 | 4/29/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 717 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 468 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1,763 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 522 | 0.31 | -0.04 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.20 | 0.30 | 0.29 | +0.01 | +3.58% | 103 | 809 | 0.23 | -0.18 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 37.50 | 1.05 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 104 | 0.22 | -0.55 | 0.17 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 2.65 | 3.70 | % | 0 | 0 | 0.43 | -0.88 | 0.09 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 42.50 | 4.30 | 7.40 | % | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 6.90 | 9.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 9.30 | 12.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 12.30 | 14.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 17.00 | 19.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |