Dark

Check out our API

TEN
Tsakos Energy Navigation Ltd.
stock NYSE

Market Open

Aug 6, 2026 9:48:24 AM EDT

39.08USD+2.978%(+1.13)17,007

32.90Bid 44.94Ask 12.04Spread

Pre-market

0.00USD-100.000%(-38.81)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

38.01USD+0.158%(+0.06)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,125	1,736	94	2,026

TEN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TEN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TEN Jan 15, 2027 Exp. - Max Pain @ $25.00

Puts

Calls

TEN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	1.90	+27.52%	1	5	05-20	TEN270115C00065000
60.00 C	0.85	-5.56%	1	67	06-23	TEN270115C00060000
55.00 C	1.50	-14.29%	1	18	06-23	TEN270115C00055000
50.00 C	2.25	0.00%	200	1,271	08-03	TEN270115C00050000
45.00 C	2.90	0.00%	1	37	07-21	TEN270115C00045000
40.00 C	4.25	-20.56%	1	338	08-05	TEN270115C00040000
35.00 C	7.71	+11.74%	4	434	08-03	TEN270115C00035000
30.00 C	10.45	+1.95%	10	703	07-15	TEN270115C00030000
25.00 C	13.51	-13.84%	2	1,838	07-09	TEN270115C00025000
22.50 C	21.30	+21.71%	3	45	05-20	TEN270115C00022500
20.00 C	19.40	+4.08%	1,150	75	07-22	TEN270115C00020000
17.50 C	21.60	+10.43%	200	6	07-22	TEN270115C00017500
15.00 C	24.10	+11.99%	110	3	07-22	TEN270115C00015000
12.50 C	24.60	+68.49%	29	2	03-02	TEN270115C00012500
10.00 C	28.90	-6.14%	20	9	07-22	TEN270115C00010000
7.50 C	8.50	0%	2	0	03-13	TEN270115C00007500
5.00 C	35.20	+9.32%	9	1	07-22	TEN270115C00005000
2.50 C	36.70	+2.80%	43	9	07-22	TEN270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	0	0%	0			TEN270115P00065000
60.00 P	0	0%	0			TEN270115P00060000
55.00 P	16.33	-13.14%	56	1	04-02	TEN270115P00055000
50.00 P	12.88	0%	10	0	04-02	TEN270115P00050000
45.00 P	7.60	-6.75%	9	18	05-20	TEN270115P00045000
40.00 P	7.00	+14.75%	1	75	05-28	TEN270115P00040000
35.00 P	3.90	-22.77%	4	227	07-31	TEN270115P00035000
30.00 P	1.85	-7.50%	20	296	07-14	TEN270115P00030000
25.00 P	0.42	-58.00%	1	263	07-23	TEN270115P00025000
22.50 P	0.65	-7.14%	11	111	06-17	TEN270115P00022500
20.00 P	0.25	+56.25%	50	560	07-02	TEN270115P00020000
17.50 P	0.20	+33.33%	25	296	07-01	TEN270115P00017500
15.00 P	0.13	-84.71%	6	189	08-03	TEN270115P00015000
12.50 P	3.08	-6.67%	10	13	04-10	TEN270115P00012500
10.00 P	0.10	0%	54	54	05-20	TEN270115P00010000
7.50 P	0.25	-88.64%	2	17	03-26	TEN270115P00007500
5.00 P	0	0%	0			TEN270115P00005000
2.50 P	0	0%	0			TEN270115P00002500

Share