Dark

Check out our API

TEN
Tsakos Energy Navigation Ltd.
stock NYSE

At Close

Sep 24, 2026 3:59:51 PM EDT

46.76USD-0.447%(-0.21)552,955

39.91Bid 53.58Ask 13.67Spread

Pre-market

Sep 22, 2026 9:21:30 AM EDT

49.80USD+6.025%(+2.83)0

After-hours

Sep 22, 2026 4:41:30 PM EDT

48.10USD-0.435%(-0.21)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
331	359	40	133

TEN Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

TEN Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TEN Dec 18, 2026 Exp. - Max Pain @ $35.00

Puts

Calls

TEN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0	0%	0			TEN261218C00070000
65.00 C	1.00	0%	3	3	09-16	TEN261218C00065000
60.00 C	1.05	-51.61%	3	14	09-22	TEN261218C00060000
55.00 C	1.70	-34.62%	8	166	09-23	TEN261218C00055000
50.00 C	3.00	-26.83%	2	176	09-23	TEN261218C00050000
45.00 C	5.00	-47.86%	10	51	09-23	TEN261218C00045000
40.00 C	13.38	+92.52%	3	37	09-18	TEN261218C00040000
35.00 C	13.27	+45.82%	2	158	09-11	TEN261218C00035000
30.00 C	20.70	+14.36%	1	35	09-15	TEN261218C00030000
25.00 C	13.40	-25.56%	10	30	06-01	TEN261218C00025000
22.50 C	0	0%	0			TEN261218C00022500
20.00 C	19.00	-22.45%	65	20	07-22	TEN261218C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	0	0%	0			TEN261218P00070000
65.00 P	0	0%	0			TEN261218P00065000
60.00 P	0	0%	0			TEN261218P00060000
55.00 P	0	0%	0			TEN261218P00055000
50.00 P	3.52	+0.57%	5	40	09-21	TEN261218P00050000
45.00 P	2.50	+47.06%	2	12	09-23	TEN261218P00045000
40.00 P	1.40	+70.73%	4	47	09-23	TEN261218P00040000
35.00 P	1.05	-13.22%	1	10	09-11	TEN261218P00035000
30.00 P	2.38	0%	4	4	06-08	TEN261218P00030000
25.00 P	0.65	-18.75%	1	47	06-25	TEN261218P00025000
22.50 P	0.58	-3.33%	10	11	07-01	TEN261218P00022500
20.00 P	0.40	+14.29%	1	2	06-26	TEN261218P00020000

Share