Options Chain for TIDEWATER INC NEW COM (TDW) - $43.46 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.30 | 22.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 17.90 | 20.20 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 13.20 | 14.10 | 11.69 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.96 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 9.30 | 11.10 | 8.01 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.87 | 0.02 | -0.03 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 5.60 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 39 | 0.56 | 0.71 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 2.95 | 3.10 | 2.75 | -0.75 | -21.43% | 8 | 473 | 0.55 | 0.49 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 1.30 | 1.45 | 1.34 | -0.31 | -18.79% | 5 | 193 | 0.53 | 0.29 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.50 | 0.60 | 0.50 | -0.22 | -30.56% | 2 | 897 | 0.52 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.20 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 432 | 0.53 | 0.07 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 163 | 0.85 | 0.03 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 96 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 61 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.20 | 0.30 | 0.20 | -0.06 | -23.08% | 20 | 361 | 0.68 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.70 | 0.85 | 0.77 | +0.10 | +14.93% | 1 | 250 | 0.63 | -0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 1.95 | 2.10 | 2.05 | +0.40 | +24.25% | 7 | 391 | 0.60 | -0.29 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 4.20 | 4.40 | 4.30 | +0.40 | +10.26% | 131 | 342 | 0.58 | -0.51 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 7.10 | 7.80 | 7.55 | 0.00 | 0.00% | 0 | 357 | 0.53 | -0.71 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 10.60 | 12.10 | 10.48 | 0.00 | 0.00% | 0 | 223 | 0.42 | -0.85 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 16.30 | 16.90 | 17.99 | 0.00 | 0.00% | 0 | 151 | 0.69 | -0.93 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 21.20 | 23.10 | 22.67 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 25.90 | 28.50 | 21.23 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 31.00 | 33.20 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 35.90 | 38.20 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 40.90 | 43.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 45.90 | 48.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 51.00 | 53.50 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 55.90 | 58.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 60.90 | 63.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |