Options Chain for TENARIS S A SPONSORED ADS (TS) - $34.61 as of 4/29/2024 2:28:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 16.20 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 22.50 | 11.10 | 12.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 25.00 | 8.40 | 11.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 27.50 | 6.20 | 8.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 30.00 | 3.60 | 6.20 | % | 0 | 0 | 1.36 | 0.98 | 0.02 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 32.50 | 1.70 | 2.00 | 2.05 | -4.95 | -70.72% | 7 | 1 | 0.26 | 0.80 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 35.00 | 0.30 | 0.40 | 0.45 | -0.38 | -45.79% | 516 | 59 | 0.26 | 0.35 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 53 | 115 | 0.45 | 0.04 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 260 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 42.50 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:39 PM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:39 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 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 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.56 | -0.02 | 0.02 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 32.50 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 39 | 0.26 | -0.20 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 35.00 | 1.10 | 1.35 | 1.48 | +0.53 | +55.79% | 15 | 267 | 0.26 | -0.65 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 37.50 | 3.40 | 3.90 | 3.03 | 0.00 | 0.00% | 0 | 146 | 0.60 | -0.96 | 0.05 | 0.00 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 40.00 | 6.00 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 42.50 | 7.90 | 10.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 45.00 | 10.30 | 12.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 47.50 | 12.80 | 15.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 50.00 | 15.30 | 17.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 55.00 | 20.40 | 22.90 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST |