Options Chain for TIDEWATER INC NEW COM (TDW) - $49.31 as of 10/27/2025 1:32:27 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 | 22.70 | 26.30 | 24.50 | % | 0.98 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:59:01 PM EST | |||
| 30.00 | 18.00 | 21.40 | 19.70 | 18.80 | 0.00 | 0.00% | 0.66 | 0 | 20 | 1.47 | 0.98 | 0.00 | -0.02 | 10/20/2025 | 10/27/2025 12:59:01 PM EST |
| 35.00 | 14.20 | 16.70 | 15.45 | % | 0.44 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.03 | 10/27/2025 12:59:01 PM EST | |||
| 40.00 | 10.00 | 12.60 | 11.30 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.77 | 0.84 | 0.02 | -0.04 | 10/20/2025 | 10/27/2025 12:59:01 PM EST |
| 45.00 | 6.50 | 8.60 | 7.55 | % | 0.17 | 0 | 0 | 0.69 | 0.71 | 0.03 | -0.05 | 10/27/2025 12:59:01 PM EST | |||
| 50.00 | 3.80 | 4.50 | 4.15 | 4.16 | -1.14 | -21.51% | 0.08 | 1 | 11 | 0.57 | 0.53 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 55.00 | 2.05 | 2.85 | 2.45 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.56 | 0.36 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 60.00 | 0.90 | 1.45 | 1.18 | 1.17 | -0.33 | -22.00% | 0.02 | 2 | 3 | 0.57 | 0.22 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 65.00 | 0.30 | 1.25 | 0.78 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.02 | -0.02 | 10/27/2025 12:59:01 PM EST | |||
| 70.00 | 0.20 | 0.50 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.08 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 12:59:01 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 10/27/2025 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.02 | 10/27/2025 12:59:01 PM EST | |||
| 35.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.70 | -0.07 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 12:59:01 PM EST |
| 40.00 | 0.95 | 1.25 | 1.10 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.63 | -0.16 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 12:59:01 PM EST |
| 45.00 | 2.25 | 2.65 | 2.45 | 2.35 | -0.52 | -18.12% | 0.05 | 1 | 12 | 0.61 | -0.29 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 50.00 | 4.40 | 5.50 | 4.95 | 4.80 | +0.90 | +23.08% | 0.10 | 6 | 12 | 0.66 | -0.47 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 12:59:01 PM EST |
| 55.00 | 6.50 | 8.30 | 7.40 | % | 0.13 | 0 | 0 | 0.51 | -0.64 | 0.04 | -0.04 | 10/27/2025 12:59:01 PM EST | |||
| 60.00 | 10.00 | 12.40 | 11.20 | % | 0.19 | 0 | 0 | 0.72 | -0.78 | 0.03 | -0.03 | 10/27/2025 12:59:01 PM EST | |||
| 65.00 | 14.50 | 16.80 | 15.65 | % | 0.24 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.02 | 10/27/2025 12:59:01 PM EST | |||
| 70.00 | 19.20 | 21.70 | 20.45 | % | 0.29 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.02 | 10/27/2025 12:59:01 PM EST |