Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $36.42 as of 5/5/2025 8:24:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 21.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 14.50 | 18.70 | 16.20 | -0.80 | -4.71% | 1 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 12.10 | 16.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 9.60 | 13.60 | 7.05 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 6.40 | 7.50 | 7.20 | +1.70 | +30.91% | 86 | 291 | 0.74 | 0.91 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 1.40 | 3.30 | 2.91 | +1.17 | +67.25% | 6 | 80 | 0.46 | 0.62 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.90 | 1.05 | 0.85 | +0.30 | +54.55% | 69 | 531 | 0.46 | 0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.40 | 0.41 | +0.16 | +64.00% | 1 | 62 | 0.46 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 46 | 1.10 | 0.02 | 0.01 | 0.00 | 3/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.95 | 0.62 | -0.23 | -27.06% | 6 | 162 | 0.51 | -0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 1.30 | 1.80 | 1.75 | -0.63 | -26.48% | 7 | 60 | 0.40 | -0.38 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 2.75 | 6.80 | 8.05 | 0.00 | 0.00% | 0 | 103 | 0.89 | -0.74 | 0.06 | -0.02 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 8.60 | 11.00 | 10.86 | 0.00 | 0.00% | 0 | 65 | 0.67 | -0.92 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 13.50 | 14.90 | 16.75 | 0.00 | 0.00% | 0 | 37 | 0.83 | -0.98 | 0.01 | 0.00 | 2/27/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 17.00 | 21.00 | 23.90 | 0.00 | 0.00% | 0 | 158 | 1.35 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 21.80 | 26.00 | 18.10 | 0.00 | 0.00% | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 26.90 | 30.50 | 33.10 | 0.00 | 0.00% | 0 | 78 | 1.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 31.80 | 35.90 | 27.20 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 36.80 | 40.90 | 26.50 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 3:59:49 PM EST |