Options Chain for TIDEWATER INC NEW COM (TDW) - $54.93 as of 2/4/2025 10:31:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.60 | 27.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 19.20 | 22.20 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 40.00 | 14.60 | 17.00 | % | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 45.00 | 9.30 | 12.50 | % | 0 | 0 | 0.53 | 0.85 | 0.02 | -0.04 | 2/4/2025 3:59:53 PM EST | |||
| 50.00 | 6.00 | 8.00 | 7.40 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.72 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 4.50 | 4.80 | 4.50 | +0.99 | +28.21% | 36 | 58 | 0.59 | 0.55 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 2.00 | 2.80 | 2.50 | +0.60 | +31.58% | 29 | 244 | 0.58 | 0.38 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 0.35 | 1.55 | 1.40 | +0.36 | +34.62% | 17 | 780 | 0.58 | 0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 0.65 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.15 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 0.20 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 753 | 0.66 | 0.08 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 0.75 | % | 0 | 0 | 0.78 | 0.05 | 0.01 | -0.01 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 40.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 0.95 | 1.70 | 1.25 | -0.20 | -13.80% | 23 | 92 | 0.70 | -0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 2.15 | 3.80 | 2.40 | -0.60 | -20.00% | 125 | 131 | 0.71 | -0.28 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 4.20 | 4.60 | 4.50 | -1.00 | -18.19% | 57 | 113 | 0.59 | -0.45 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 7.20 | 9.50 | 7.40 | +0.72 | +10.78% | 2 | 13 | 0.71 | -0.62 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 10.90 | 11.60 | 10.30 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.75 | 0.03 | -0.04 | 1/21/2025 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 14.00 | 16.10 | % | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 75.00 | 18.60 | 21.80 | % | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.02 | 2/4/2025 3:59:53 PM EST | |||
| 80.00 | 23.40 | 26.40 | % | 0 | 0 | 0.99 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:53 PM EST |