Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $38.97 as of 2/4/2025 2:32:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.10 | 25.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 18.50 | 23.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 22.50 | 16.20 | 20.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 25.00 | 13.60 | 18.20 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 8.60 | 13.40 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 6.30 | 6.80 | 5.79 | +1.12 | +23.99% | 3 | 620 | 0.57 | 0.84 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 2.60 | 2.90 | 2.85 | +0.97 | +51.60% | 86 | 1,061 | 0.44 | 0.56 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 1.00 | 1.35 | 1.00 | +0.40 | +66.67% | 18 | 169 | 0.49 | 0.26 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 283 | 0.43 | 0.10 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 227 | 0.51 | 0.03 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.11 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 2/4/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.74 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 0.10 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.57 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.65 | 0.85 | 0.63 | -0.32 | -33.69% | 3 | 155 | 0.50 | -0.16 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 40.00 | 1.90 | 2.90 | 2.25 | -0.90 | -28.58% | 4 | 130 | 0.48 | -0.44 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 3.80 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 179 | 0.89 | -0.74 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 50.00 | 9.50 | 10.80 | 10.40 | -4.40 | -29.73% | 1 | 99 | 0.54 | -0.90 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 55.00 | 14.30 | 15.60 | 19.20 | 0.00 | 0.00% | 0 | 444 | 0.61 | -0.97 | 0.01 | 0.00 | 12/31/2024 | 2/4/2025 3:59:55 PM EST |
| 60.00 | 17.50 | 22.00 | 17.45 | 0.00 | 0.00% | 0 | 224 | 1.38 | -0.99 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 22.50 | 27.00 | 22.16 | 0.00 | 0.00% | 0 | 7 | 1.53 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 29.20 | 30.40 | 19.80 | 0.00 | 0.00% | 0 | 59 | 0.98 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 32.50 | 37.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 80.00 | 37.50 | 42.00 | 29.20 | 0.00 | 0.00% | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 42.40 | 47.00 | 34.10 | 0.00 | 0.00% | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:55 PM EST |