Options Chain for TIDEWATER INC NEW COM (TDW) - $50.46 as of 2/21/2025 9:32:50 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 19.60 | 21.80 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
35.00 | 15.40 | 17.30 | 21.70 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.96 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
40.00 | 10.10 | 13.00 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.88 | 0.02 | -0.03 | 12/18/2024 | 2/21/2025 4:00:00 PM EST |
45.00 | 7.80 | 8.10 | 9.90 | 0.00 | 0.00% | 0 | 91 | 0.59 | 0.75 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
50.00 | 4.90 | 5.10 | 5.42 | -0.03 | -0.55% | 100 | 256 | 0.58 | 0.58 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
55.00 | 2.85 | 3.10 | 2.99 | -0.18 | -5.68% | 253 | 962 | 0.58 | 0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
60.00 | 1.60 | 1.75 | 1.42 | -0.47 | -24.87% | 162 | 1,254 | 0.58 | 0.27 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
65.00 | 0.60 | 1.05 | 0.75 | -0.25 | -25.00% | 10 | 591 | 0.56 | 0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
70.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 24 | 1,175 | 0.58 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
75.00 | 0.20 | 0.80 | 0.34 | +0.04 | +13.34% | 67 | 720 | 0.67 | 0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
80.00 | 0.10 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 232 | 0.78 | 0.04 | 0.01 | -0.01 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
85.00 | 0.05 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 55 | 0.82 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
90.00 | 0.10 | 0.50 | 0.14 | -0.14 | -50.00% | 2 | 27 | 0.79 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
95.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:00 PM EST |
100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
105.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:00 PM EST |
110.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:00 PM EST |
115.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:00 PM EST |
120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
125.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 31 | 1.54 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:00 PM EST |
130.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/21/2025 4:00:00 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 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.01 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
35.00 | 0.20 | 0.45 | 0.35 | -0.05 | -12.50% | 1 | 315 | 0.65 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
40.00 | 0.85 | 1.10 | 0.94 | +0.21 | +28.77% | 14 | 86 | 0.64 | -0.12 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
45.00 | 2.05 | 2.20 | 2.10 | +0.20 | +10.53% | 7 | 319 | 0.61 | -0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
50.00 | 3.90 | 4.90 | 4.36 | +0.51 | +13.25% | 15 | 465 | 0.55 | -0.42 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
55.00 | 7.00 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 1,111 | 0.59 | -0.59 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
60.00 | 10.60 | 11.00 | 7.50 | 0.00 | 0.00% | 0 | 128 | 0.59 | -0.73 | 0.03 | -0.04 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
65.00 | 14.60 | 15.70 | 14.01 | 0.00 | 0.00% | 0 | 201 | 0.67 | -0.83 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
70.00 | 18.00 | 20.30 | 20.28 | 0.00 | 0.00% | 0 | 84 | 0.45 | -0.89 | 0.02 | -0.02 | 12/26/2024 | 2/21/2025 4:00:00 PM EST |
75.00 | 22.70 | 25.80 | 20.85 | 0.00 | 0.00% | 0 | 38 | 0.98 | -0.93 | 0.01 | -0.02 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
80.00 | 28.30 | 30.90 | 14.70 | 0.00 | 0.00% | 0 | 32 | 1.10 | -0.96 | 0.01 | -0.01 | 10/3/2024 | 2/21/2025 4:00:00 PM EST |
85.00 | 32.90 | 36.40 | 30.45 | 0.00 | 0.00% | 0 | 11 | 1.32 | -0.98 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
90.00 | 38.10 | 41.30 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 9/4/2024 | 2/21/2025 4:00:00 PM EST |
95.00 | 42.90 | 46.10 | 39.77 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:00 PM EST |
100.00 | 48.40 | 50.90 | 30.13 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 4:00:00 PM EST |
105.00 | 52.90 | 56.40 | 41.75 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:00 PM EST |
110.00 | 58.40 | 61.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
115.00 | 63.20 | 66.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
120.00 | 67.80 | 71.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
125.00 | 72.90 | 76.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
130.00 | 77.80 | 80.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |