Options Chain for TIDEWATER INC NEW COM (TDW) - $77.82 as of 3/26/2026 3:24:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.10 | 43.00 | 41.05 | % | 1.03 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 45.00 | 34.20 | 37.90 | 36.05 | % | 0.80 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 50.00 | 30.00 | 32.90 | 31.45 | % | 0.63 | 0 | 0 | 1.22 | 0.96 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 25.30 | 28.10 | 26.70 | % | 0.49 | 0 | 0 | 1.06 | 0.93 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 60.00 | 20.90 | 23.50 | 22.20 | % | 0.37 | 0 | 0 | 0.94 | 0.88 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 65.00 | 16.80 | 19.40 | 18.10 | 14.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.72 | 0.82 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 70.00 | 13.10 | 15.20 | 14.15 | 11.19 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | 0.75 | 0.01 | -0.07 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 75.00 | 9.60 | 12.00 | 10.80 | 10.14 | % | 0.14 | 240 | 0 | 0.66 | 0.66 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 80.00 | 7.20 | 9.20 | 8.20 | 7.80 | +1.80 | +30.00% | 0.10 | 20 | 18 | 0.66 | 0.56 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 85.00 | 5.30 | 6.80 | 6.05 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.66 | 0.46 | 0.02 | -0.08 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 90.00 | 3.60 | 4.40 | 4.00 | 4.00 | +1.80 | +81.82% | 0.04 | 141 | 1 | 0.62 | 0.37 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 95.00 | 1.80 | 3.70 | 2.75 | 2.30 | % | 0.03 | 1 | 0 | 0.61 | 0.28 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 100.00 | 0.90 | 3.60 | 2.25 | 2.10 | % | 0.02 | 20 | 0 | 0.64 | 0.21 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 105.00 | 0.55 | 3.40 | 1.98 | % | 0.02 | 0 | 0 | 0.68 | 0.15 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.83 | 0.12 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 115.00 | 0.10 | 2.90 | 1.50 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 50.00 | 0.05 | 1.95 | 1.00 | % | 0.02 | 0 | 0 | 0.88 | -0.04 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 0.40 | 1.05 | 0.73 | 0.45 | -0.35 | -43.75% | 0.01 | 25 | 25 | 0.75 | -0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 60.00 | 0.55 | 2.60 | 1.58 | 1.10 | +0.04 | +3.78% | 0.03 | 1 | 106 | 0.76 | -0.12 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 65.00 | 1.50 | 2.75 | 2.13 | 1.90 | % | 0.03 | 25 | 3 | 0.70 | -0.18 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 70.00 | 2.10 | 3.40 | 2.75 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.25 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 75.00 | 4.10 | 6.10 | 5.10 | % | 0.07 | 0 | 0 | 0.67 | -0.34 | 0.02 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 80.00 | 6.30 | 8.50 | 7.40 | % | 0.09 | 0 | 0 | 0.66 | -0.44 | 0.02 | -0.08 | 3/26/2026 4:00:05 PM EST | |||
| 85.00 | 9.20 | 10.90 | 10.05 | % | 0.12 | 0 | 0 | 0.64 | -0.54 | 0.02 | -0.08 | 3/26/2026 4:00:05 PM EST | |||
| 90.00 | 12.00 | 14.80 | 13.40 | % | 0.15 | 0 | 0 | 0.63 | -0.63 | 0.02 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 95.00 | 15.40 | 18.30 | 16.85 | % | 0.18 | 0 | 0 | 0.60 | -0.72 | 0.02 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 100.00 | 19.60 | 22.50 | 21.05 | % | 0.21 | 0 | 0 | 0.59 | -0.79 | 0.02 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 105.00 | 24.00 | 26.80 | 25.40 | % | 0.24 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 110.00 | 28.60 | 31.30 | 29.95 | % | 0.27 | 0 | 0 | 0.86 | -0.88 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 115.00 | 33.10 | 36.10 | 34.60 | % | 0.30 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST |