Options Chain for TENARIS S A SPONSORED ADS (TS) - $37.39 as of 4/26/2024 3:52:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.80 | 16.80 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 11.30 | 14.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 8.70 | 11.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 6.60 | 9.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 3.80 | 6.90 | % | 0 | 0 | 1.31 | 0.98 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.50 | 1.60 | 3.00 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.81 | 0.10 | -0.02 | 3/14/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.25 | 0.65 | 0.83 | -2.17 | -72.34% | 73 | 6 | 0.16 | 0.46 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | -1.25 | -92.60% | 21 | 125 | 0.77 | 0.12 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | -0.34 | -87.18% | 14 | 267 | 0.33 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | -0.02 | 0.02 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.50 | 0.15 | 0.25 | 0.27 | +0.12 | +80.00% | 20 | 39 | 0.28 | -0.19 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.85 | 1.10 | 0.95 | +0.62 | +187.88% | 23 | 268 | 0.24 | -0.54 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 2.10 | 4.70 | 3.03 | +1.83 | +152.50% | 26 | 147 | 0.61 | -0.88 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 3.60 | 7.10 | 5.20 | +2.63 | +102.34% | 1 | 53 | 0.82 | -0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 6.00 | 9.30 | 7.50 | +2.50 | +50.00% | 1 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 8.60 | 12.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 47.50 | 10.80 | 14.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 14.40 | 17.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 19.40 | 22.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |