Cboe Global Markets

TEN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tsakos Energy Navigation Limited (ten)

2025-05-19 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
158,738
Last: 
18.31
Change: 
-0.15 (+-0.8192%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TEN 12.500
3.84
+0
5.6
7.3
0
1.49
0.9964
0.0116
29
TEN 15.000
3.4
-0.3
3.3
3.7
135
0.64
0.9235
0.0631
1279
TEN 17.500
1.75
+0
0.6
1.7
0
0.34
0.6446
0.1496
1226
TEN 20.000
0.5
-0.025
0.35
0.6
29
0.51
0.2876
0.1276
1985
TEN 22.500
0.1
-0.025
0
0.2
25
0.5
0.1065
0.063
934
TEN 25.000
0.05
+0
0
0.5
0
0.84
0.0387
0.0267
952
Fri Jun 20 2025
Strike
TEN 12.500
TEN 15.000
TEN 17.500
TEN 20.000
TEN 22.500
TEN 25.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TEN 12.500
0.08
-0.295
0
0.35
2
0.95
-0.0199
0.0136
1738
TEN 15.000
0.12
-0.005
0.1
0.2
57
0.55
-0.0874
0.0567
1470
TEN 17.500
0.75
+0
0.5
1.55
30
0.63
-0.3549
0.1458
1224
TEN 20.000
2.4
+0.4
1.4
2.9
2
0.46
-0.7056
0.1262
1242
TEN 22.500
5.1
+0
3.8
5.5
0
0.74
-0.8849
0.0625
568
TEN 25.000
9.6
+0
6.3
8
0
0.96
-0.9523
0.0266
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.