Options Chain for TENARIS S A SPONSORED ADS (TS) - $39.10 as of 3/31/2025 2:47:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 21.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 15.70 | 18.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 13.20 | 16.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 27.50 | 10.80 | 13.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 8.40 | 11.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 32.50 | 6.10 | 8.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 3.60 | 6.30 | 4.57 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.94 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 2.00 | 2.10 | 2.00 | -0.20 | -9.10% | 1 | 95 | 0.29 | 0.76 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 0.50 | 0.60 | 0.50 | -0.95 | -65.52% | 3 | 453 | 0.26 | 0.37 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 0.05 | 0.15 | 0.09 | -0.11 | -55.00% | 2 | 358 | 0.27 | 0.08 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.70 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 190 | 0.36 | -0.06 | 0.04 | -0.02 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 37.50 | 0.30 | 0.40 | 0.45 | +0.05 | +12.50% | 1 | 127 | 0.31 | -0.24 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 40.00 | 1.30 | 1.40 | 1.56 | +0.16 | +11.43% | 5 | 275 | 0.27 | -0.63 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 42.50 | 2.45 | 4.30 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.92 | 0.07 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 45.00 | 5.00 | 6.90 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 47.50 | 7.70 | 9.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 50.00 | 10.20 | 11.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 55.00 | 15.00 | 17.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |