Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $114.07 as of 10/27/2026 7:45:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 84.10 | 88.30 | 86.20 | 57.90 | 0.00 | 0.00% | 3.45 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 4:00:02 PM EST |
| 30.00 | 79.10 | 83.30 | 81.20 | % | 2.71 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 74.10 | 78.40 | 76.25 | 47.90 | 0.00 | 0.00% | 2.18 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/27/2026 4:00:02 PM EST |
| 40.00 | 69.20 | 73.60 | 71.40 | 74.00 | 0.00 | 0.00% | 1.79 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 45.00 | 64.20 | 68.40 | 66.30 | 44.90 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 59.20 | 63.40 | 61.30 | 71.60 | 0.00 | 0.00% | 1.23 | 0 | 30 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 54.20 | 58.70 | 56.45 | 49.50 | 0.00 | 0.00% | 1.03 | 0 | 31 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 49.50 | 53.70 | 51.60 | 53.30 | -2.50 | -4.48% | 0.86 | 1 | 25 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 44.50 | 48.40 | 46.45 | 38.40 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 39.50 | 43.60 | 41.55 | 44.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 34.50 | 38.60 | 36.55 | 39.00 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.22 | 0.98 | 0.01 | -0.01 | 9/30/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 29.70 | 34.00 | 31.85 | 32.50 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.08 | 0.92 | 0.01 | -0.02 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 25.00 | 29.20 | 27.10 | 20.60 | 0.00 | 0.00% | 0.32 | 0 | 63 | 1.01 | 0.88 | 0.01 | -0.03 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 20.60 | 24.80 | 22.70 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 165 | 0.92 | 0.81 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 17.30 | 21.00 | 19.15 | 20.00 | +1.15 | +6.11% | 0.20 | 2 | 159 | 0.70 | 0.75 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 13.20 | 17.50 | 15.35 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 99 | 0.65 | 0.68 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 10.90 | 14.50 | 12.70 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.67 | 0.60 | 0.01 | -0.08 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 7.70 | 11.50 | 9.60 | 9.05 | -2.55 | -21.99% | 0.09 | 3 | 177 | 0.62 | 0.53 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 5.50 | 9.50 | 7.50 | 8.88 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.62 | 0.45 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 5.40 | 7.50 | 6.45 | 5.90 | -0.46 | -7.24% | 0.05 | 4 | 96 | 0.66 | 0.37 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 4.00 | 6.00 | 5.00 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.65 | 0.30 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 130.00 | 3.00 | 5.00 | 4.00 | 3.60 | +1.19 | +49.38% | 0.03 | 12 | 58 | 0.62 | 0.23 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 135.00 | 0.60 | 3.10 | 1.85 | 2.60 | -0.10 | -3.71% | 0.01 | 1 | 23 | 0.53 | 0.17 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 140.00 | 0.30 | 3.60 | 1.95 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | 0.13 | 0.01 | -0.04 | 10/14/2026 | 10/27/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.79 | 0.10 | 0.01 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 150.00 | 0.20 | 2.95 | 1.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.06 | 0.01 | -0.02 | 9/16/2026 | 10/27/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.85 | 0.05 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 218 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 968 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.30 | -37.50% | 0.00 | 2 | 214 | 0.64 | -0.02 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 0.15 | 1.00 | 0.58 | 1.15 | -0.10 | -8.00% | 0.01 | 1 | 322 | 0.52 | -0.08 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 659 | 0.80 | -0.12 | 0.01 | -0.03 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 0.75 | 4.10 | 2.43 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 334 | 0.57 | -0.19 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 2.35 | 5.50 | 3.93 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 282 | 0.60 | -0.25 | 0.01 | -0.06 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 5.50 | 8.00 | 6.75 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.68 | -0.32 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 7.80 | 10.00 | 8.90 | 8.50 | +0.40 | +4.94% | 0.08 | 28 | 114 | 0.67 | -0.40 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 10.20 | 12.50 | 11.35 | 10.89 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.61 | -0.47 | 0.02 | -0.08 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 11.90 | 16.00 | 13.95 | 12.75 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.62 | -0.55 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 15.20 | 19.50 | 17.35 | 40.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | -0.63 | 0.02 | -0.07 | 5/12/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 19.00 | 23.00 | 21.00 | 20.60 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.64 | -0.70 | 0.01 | -0.07 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 130.00 | 22.70 | 26.90 | 24.80 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.63 | -0.77 | 0.01 | -0.06 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 135.00 | 27.00 | 31.30 | 29.15 | % | 0.22 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 140.00 | 31.40 | 35.70 | 33.55 | 53.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | -0.87 | 0.01 | -0.04 | 8/10/2026 | 10/27/2026 4:00:02 PM EST |
| 145.00 | 36.10 | 40.30 | 38.20 | % | 0.26 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 150.00 | 40.60 | 44.90 | 42.75 | % | 0.28 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 155.00 | 45.40 | 49.80 | 47.60 | % | 0.31 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 160.00 | 50.30 | 54.60 | 52.45 | % | 0.33 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 165.00 | 55.10 | 59.30 | 57.20 | % | 0.35 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST |