Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $42.11 as of 11/20/2024 4:13:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.80 | 19.50 | 19.70 | 0.00 | 0.00% | 0 | 60 | 2.62 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 10.10 | 14.50 | 13.94 | 0.00 | 0.00% | 0 | 21 | 1.98 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 6.40 | 9.30 | 7.59 | 0.00 | 0.00% | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 1.05 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.67 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.25 | 0.55 | 0.45 | -0.10 | -18.19% | 5 | 601 | 0.36 | 0.18 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 3 | 136 | 0.49 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 209 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.40 | 0.93 | 0.00 | 0.00% | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,002 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 1.60 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 317 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 1.10 | 1.45 | 1.40 | +0.37 | +35.93% | 8 | 1,312 | 0.33 | -0.33 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 4.20 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 158 | 0.47 | -0.82 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 7.00 | 11.00 | 8.70 | 0.00 | 0.00% | 0 | 52 | 0.97 | -0.98 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 12.00 | 16.10 | 12.28 | 0.00 | 0.00% | 0 | 165 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 17.00 | 21.10 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 22.00 | 26.50 | 9.60 | 0.00 | 0.00% | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 28.80 | 29.50 | 18.00 | 0.00 | 0.00% | 0 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 31.70 | 36.50 | 14.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 36.50 | 41.10 | 18.90 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 41.50 | 46.10 | 23.30 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 46.60 | 51.50 | 28.00 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 51.60 | 55.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |