Options Chain for TENARIS S A SPONSORED ADS (TS) - $36.13 as of 10/8/2025 6:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 18.40 | 17.20 | % | 0.86 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 22.50 | 12.80 | 15.60 | 14.20 | % | 0.63 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 25.00 | 10.30 | 13.10 | 11.70 | % | 0.47 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 27.50 | 8.40 | 9.90 | 9.15 | % | 0.33 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 30.00 | 5.90 | 7.40 | 6.65 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 32.50 | 2.90 | 4.80 | 3.85 | % | 0.12 | 0 | 0 | 1.02 | 1.00 | 0.01 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 35.00 | 1.45 | 1.75 | 1.60 | 1.73 | +0.19 | +12.34% | 0.05 | 3 | 350 | 0.35 | 0.84 | 0.15 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.29 | 0.26 | 0.22 | -0.03 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.36 | 0.01 | 0.02 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.17 | 0.00 | 0.01 | 0.00 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.39 | -0.16 | 0.15 | -0.03 | 9/26/2025 | 10/8/2025 3:59:54 PM EST |
| 37.50 | 0.25 | 2.15 | 1.20 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.70 | -0.74 | 0.22 | -0.03 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 40.00 | 2.90 | 4.10 | 3.50 | % | 0.09 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 42.50 | 5.10 | 8.00 | 6.55 | % | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 45.00 | 7.50 | 10.20 | 8.85 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 47.50 | 9.70 | 12.70 | 11.20 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 50.00 | 12.40 | 15.00 | 13.70 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |