Options Chain for TIDEWATER INC NEW COM (TDW) - $56.01 as of 1/22/2025 9:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.10 | 33.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 24.10 | 28.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 19.50 | 22.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 14.60 | 17.30 | 14.40 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.98 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 9.90 | 12.20 | 14.40 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.93 | 0.02 | -0.02 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 4.60 | 7.30 | 6.57 | 0.00 | 0.00% | 0 | 64 | 0.28 | 0.81 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 1.30 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 275 | 0.30 | 0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 1.25 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 1,005 | 0.44 | 0.33 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 422 | 0.40 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 81 | 0.66 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 182 | 0.53 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 50.00 | 0.80 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 270 | 0.49 | -0.19 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 2.25 | 3.90 | 2.45 | 0.00 | 0.00% | 0 | 372 | 0.56 | -0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 60.00 | 5.10 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.67 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 8.60 | 11.50 | % | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 12.50 | 14.80 | % | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 17.30 | 20.40 | % | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 22.30 | 25.80 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |