Options Chain for TIDEWATER INC NEW COM (TDW) - $39.46 as of 5/27/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.10 | 26.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:43 PM EST | |||
| 20.00 | 20.70 | 23.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:43 PM EST | |||
| 22.50 | 18.20 | 21.20 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:43 PM EST | |||
| 25.00 | 15.80 | 18.80 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.01 | 4/8/2025 | 5/27/2025 2:58:43 PM EST |
| 30.00 | 11.70 | 12.20 | 11.30 | -0.50 | -4.24% | 1 | 25 | 0.54 | 0.91 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:43 PM EST |
| 35.00 | 7.60 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 166 | 0.58 | 0.81 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 2:58:43 PM EST |
| 40.00 | 4.30 | 4.50 | 4.34 | +1.04 | +31.52% | 6 | 97 | 0.56 | 0.63 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:43 PM EST |
| 45.00 | 1.90 | 2.30 | 2.10 | +0.63 | +42.86% | 6 | 210 | 0.52 | 0.40 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:43 PM EST |
| 50.00 | 0.75 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 440 | 0.55 | 0.21 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:58:43 PM EST |
| 55.00 | 0.25 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 199 | 0.51 | 0.10 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 2:58:43 PM EST |
| 60.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 343 | 0.60 | 0.04 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 2:58:43 PM EST |
| 65.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 198 | 0.77 | 0.02 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:43 PM EST |
| 70.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 173 | 1.00 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:43 PM EST |
| 75.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:58:43 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 89 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 2:58:43 PM EST |
| 85.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:43 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 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:43 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:43 PM EST | |||
| 22.50 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 2:58:43 PM EST |
| 25.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 57 | 0.89 | -0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:43 PM EST |
| 30.00 | 0.40 | 0.50 | 0.43 | -0.32 | -42.67% | 3 | 101 | 0.70 | -0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:43 PM EST |
| 35.00 | 1.05 | 1.15 | 1.12 | -0.58 | -34.12% | 104 | 227 | 0.63 | -0.19 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:43 PM EST |
| 40.00 | 2.60 | 2.75 | 2.90 | -0.80 | -21.63% | 21 | 206 | 0.58 | -0.37 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:43 PM EST |
| 45.00 | 5.30 | 5.50 | 5.43 | -0.19 | -3.39% | 2 | 351 | 0.56 | -0.60 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:43 PM EST |
| 50.00 | 9.00 | 9.40 | 9.58 | +0.28 | +3.02% | 1 | 197 | 0.54 | -0.79 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:43 PM EST |
| 55.00 | 13.60 | 14.20 | 19.50 | 0.00 | 0.00% | 0 | 126 | 0.60 | -0.90 | 0.02 | -0.01 | 4/25/2025 | 5/27/2025 2:58:43 PM EST |
| 60.00 | 17.80 | 20.50 | 20.70 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.96 | 0.01 | -0.01 | 4/3/2025 | 5/27/2025 2:58:43 PM EST |
| 65.00 | 22.90 | 25.60 | 24.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.98 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:43 PM EST |
| 70.00 | 27.30 | 30.50 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:43 PM EST |
| 75.00 | 32.30 | 35.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:43 PM EST | |||
| 80.00 | 37.50 | 40.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:43 PM EST | |||
| 85.00 | 42.60 | 45.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:43 PM EST |