Options Chain for TIDEWATER INC NEW COM (TDW) - $46.50 as of 6/20/2025 9:31:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.00 | 31.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 20.00 | 25.50 | 28.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 22.50 | 23.10 | 26.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 25.00 | 20.70 | 23.90 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 30.00 | 15.90 | 19.00 | % | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 35.00 | 12.10 | 13.10 | 13.90 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.89 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 40.00 | 8.20 | 8.80 | 8.35 | -0.73 | -8.04% | 3 | 99 | 0.66 | 0.77 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 5.00 | 5.70 | 5.65 | -0.40 | -6.62% | 2 | 448 | 0.63 | 0.61 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 2.85 | 3.10 | 2.80 | -0.31 | -9.97% | 4 | 509 | 0.59 | 0.42 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 1.30 | 1.75 | 1.55 | -0.56 | -26.54% | 1 | 593 | 0.57 | 0.26 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 0.45 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 83 | 0.58 | 0.15 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 0.25 | 0.50 | 0.35 | -0.15 | -30.00% | 3 | 88 | 0.57 | 0.08 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.04 | 0.01 | -0.01 | 5/13/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.02 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.15 | 2.22 | 0.00 | 0.00% | 0 | 33 | 0.95 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.15 | 1.65 | 0.00 | 0.00% | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 108 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.15 | 1.19 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.15 | 0.53 | 0.00 | 0.00% | 0 | 108 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:50 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 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.24 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 115 | 0.74 | -0.04 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 0.65 | 1.00 | 0.75 | 0.00 | 0.00% | 23 | 313 | 0.70 | -0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 40.00 | 1.50 | 1.90 | 1.65 | +0.05 | +3.13% | 27 | 206 | 0.63 | -0.23 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 2.15 | 3.70 | 3.50 | +0.35 | +11.12% | 3 | 477 | 0.60 | -0.39 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 5.70 | 6.40 | 5.66 | 0.00 | 0.00% | 0 | 242 | 0.55 | -0.58 | 0.04 | -0.04 | 6/16/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 9.10 | 10.00 | 9.40 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.74 | 0.03 | -0.03 | 6/12/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 13.80 | 14.40 | 24.80 | 0.00 | 0.00% | 0 | 103 | 0.55 | -0.85 | 0.02 | -0.02 | 4/8/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 17.50 | 20.10 | % | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 22.40 | 25.40 | % | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 27.40 | 30.10 | 36.94 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.98 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 32.40 | 35.40 | 33.27 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 12/16/2024 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 37.40 | 40.50 | 36.37 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 42.50 | 45.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 95.00 | 47.40 | 50.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 100.00 | 52.40 | 55.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 57.40 | 60.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |