Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $82.75 as of 6/9/2026 7:53:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 57.20 | 60.50 | 58.85 | % | 2.62 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST | |||
| 25.00 | 54.10 | 58.00 | 56.05 | % | 2.24 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST | |||
| 30.00 | 49.10 | 53.00 | 51.05 | 47.60 | 0.00 | 0.00% | 1.70 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:11 PM EST |
| 35.00 | 44.50 | 48.10 | 46.30 | % | 1.32 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST | |||
| 40.00 | 39.10 | 43.10 | 41.10 | % | 1.03 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST | |||
| 45.00 | 34.10 | 38.10 | 36.10 | 32.60 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:11 PM EST |
| 50.00 | 29.50 | 33.10 | 31.30 | 27.52 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:11 PM EST |
| 55.00 | 24.10 | 28.10 | 26.10 | 23.30 | 0.00 | 0.00% | 0.47 | 0 | 27 | 2.95 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:11 PM EST |
| 60.00 | 19.10 | 23.10 | 21.10 | 19.05 | 0.00 | 0.00% | 0.35 | 0 | 73 | 2.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:11 PM EST |
| 65.00 | 14.60 | 18.00 | 16.30 | 12.50 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:11 PM EST |
| 70.00 | 10.30 | 12.90 | 11.60 | 11.90 | +0.23 | +1.98% | 0.17 | 4 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 75.00 | 5.10 | 7.80 | 6.45 | 7.20 | +2.70 | +60.00% | 0.09 | 5 | 148 | 1.11 | 0.80 | 0.06 | -0.05 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 80.00 | 1.75 | 3.90 | 2.83 | 3.15 | +0.59 | +23.05% | 0.04 | 7 | 812 | 0.65 | 0.50 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 85.00 | 0.40 | 1.35 | 0.88 | 0.65 | -0.35 | -35.00% | 0.01 | 9 | 1,472 | 0.58 | 0.24 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 3,650 | 0.62 | 0.09 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.82 | 0.03 | 0.01 | -0.02 | 5/29/2026 | 6/9/2026 3:59:11 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.89 | 0.01 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:11 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:11 PM EST |
| 110.00 | 0.00 | 0.80 | 0.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:11 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:11 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:11 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:11 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:11 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:11 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:11 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:11 PM EST |
| 70.00 | 0.05 | 1.20 | 0.63 | 0.61 | -0.12 | -16.44% | 0.01 | 10 | 86 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 75.00 | 1.10 | 2.55 | 1.83 | 1.66 | -0.04 | -2.36% | 0.02 | 43 | 595 | 0.67 | -0.20 | 0.06 | -0.05 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 80.00 | 4.20 | 5.40 | 4.80 | 4.67 | +0.07 | +1.53% | 0.06 | 9 | 52 | 0.80 | -0.50 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 85.00 | 7.20 | 9.70 | 8.45 | 8.29 | -3.71 | -30.92% | 0.10 | 2 | 62 | 0.84 | -0.76 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 3:59:11 PM EST |
| 90.00 | 11.80 | 14.80 | 13.30 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.01 | -0.91 | 0.02 | -0.05 | 6/5/2026 | 6/9/2026 3:59:11 PM EST |
| 95.00 | 16.70 | 19.60 | 18.15 | 15.10 | 0.00 | 0.00% | 0.19 | 0 | 58 | 1.08 | -0.97 | 0.01 | -0.02 | 5/4/2026 | 6/9/2026 3:59:11 PM EST |
| 100.00 | 21.40 | 24.90 | 23.15 | 21.90 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.99 | -0.99 | 0.00 | -0.01 | 4/30/2026 | 6/9/2026 3:59:11 PM EST |
| 105.00 | 26.40 | 29.80 | 28.10 | 29.72 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:11 PM EST |
| 110.00 | 31.40 | 35.00 | 33.20 | % | 0.30 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST | |||
| 115.00 | 36.40 | 39.60 | 38.00 | % | 0.33 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:11 PM EST |