Options Chain for TIDEWATER INC NEW COM (TDW) - $78.24 as of 9/6/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 18.30 | 21.80 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 13.60 | 16.80 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 8.50 | 12.20 | % | 0 | 0 | 0.95 | 0.90 | 0.02 | -0.06 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 4.30 | 5.90 | 6.25 | % | 7 | 0 | 0.51 | 0.77 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST | |
| 75.00 | 2.50 | 2.65 | 2.85 | -4.25 | -59.86% | 26 | 9 | 0.47 | 0.49 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.85 | 1.05 | 1.31 | -1.79 | -57.75% | 6 | 47 | 0.48 | 0.24 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.20 | 0.40 | 0.35 | -0.75 | -68.19% | 5 | 236 | 0.49 | 0.10 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.10 | 0.25 | 0.12 | -0.31 | -72.10% | 5 | 239 | 0.56 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.30 | 0.10 | -0.05 | -33.34% | 4 | 161 | 0.77 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.01 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 1.90 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.01 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.10 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.10 | 0.02 | -0.06 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 1.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.50 | -0.23 | 0.04 | -0.09 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 2.80 | 3.10 | 2.85 | +1.52 | +114.29% | 13 | 199 | 0.47 | -0.51 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 6.10 | 6.60 | 6.08 | +2.78 | +84.25% | 3 | 538 | 0.48 | -0.76 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 9.30 | 12.10 | 9.30 | +1.72 | +22.70% | 5 | 193 | 0.88 | -0.90 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 14.40 | 16.80 | 14.60 | +3.83 | +35.57% | 7 | 201 | 1.01 | -0.97 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 19.10 | 22.40 | 14.84 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.99 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 23.50 | 26.90 | 15.07 | 0.00 | 0.00% | 0 | 4 | 1.38 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 29.00 | 32.20 | 18.96 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 33.60 | 37.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 115.00 | 38.90 | 42.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 43.40 | 47.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 48.40 | 52.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 130.00 | 53.70 | 57.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 58.60 | 62.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 63.40 | 67.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 145.00 | 69.10 | 72.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 150.00 | 73.70 | 77.10 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 155.00 | 78.80 | 81.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |