Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $33.36 as of 3/28/2025 8:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.70 | 17.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 11.40 | 15.20 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.50 | 8.60 | 12.80 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 6.40 | 10.00 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 4.10 | 4.30 | 3.60 | -1.01 | -21.91% | 1 | 2 | 0.49 | 0.76 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 1.40 | 1.60 | 1.20 | -0.15 | -11.12% | 8 | 53 | 0.46 | 0.40 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.30 | 0.45 | 0.36 | -0.05 | -12.20% | 2 | 144 | 0.44 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.04 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.75 | 0.85 | 0.90 | +0.06 | +7.15% | 5 | 5 | 0.44 | -0.24 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 3.00 | 3.20 | 3.23 | +0.53 | +19.63% | 3 | 2 | 0.42 | -0.60 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 6.90 | 7.40 | 6.80 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.86 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 11.40 | 14.00 | % | 0 | 0 | 1.20 | -0.96 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 16.40 | 18.90 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |