Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $37.06 as of 1/22/2025 8:54:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.80 | 21.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 15.70 | 18.90 | 19.00 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 13.10 | 16.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 10.70 | 13.90 | 12.50 | 0.00 | 0.00% | 0 | 12 | 1.81 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 6.80 | 8.60 | 7.50 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.94 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 2.90 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 497 | 0.42 | 0.70 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 0.35 | 0.90 | 0.81 | 0.00 | 0.00% | 0 | 712 | 0.44 | 0.29 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.15 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 605 | 0.46 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.51 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 98 | 0.47 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.85 | 1.00 | 0.78 | 0.00 | 0.00% | 0 | 202 | 0.42 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 3.60 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 346 | 0.45 | -0.71 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 7.10 | 9.70 | % | 0 | 0 | 1.08 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 50.00 | 12.20 | 13.60 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 55.00 | 17.10 | 19.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 60.00 | 22.10 | 24.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |