Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $36.60 as of 5/30/2025 5:32:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.80 | 21.80 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 15.30 | 19.30 | 16.20 | 0.00 | 0.00% | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 12.80 | 16.80 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 10.30 | 14.30 | 7.05 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 6.90 | 7.40 | 6.45 | 0.00 | 0.00% | 0 | 268 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 1.90 | 4.60 | 2.32 | -1.28 | -35.56% | 1 | 102 | 0.60 | 0.76 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 39 | 798 | 0.39 | 0.15 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.13 | +0.07 | +116.67% | 7 | 165 | 0.59 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 3.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 163 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 1.00 | 0.60 | -0.25 | -29.42% | 1 | 188 | 0.33 | -0.24 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 3.20 | 5.30 | 4.08 | 0.00 | 0.00% | 0 | 129 | 0.90 | -0.85 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 8.20 | 8.70 | 6.80 | 0.00 | 0.00% | 0 | 62 | 0.53 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 13.20 | 13.60 | 16.75 | 0.00 | 0.00% | 0 | 37 | 0.75 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 16.30 | 20.30 | 23.90 | 0.00 | 0.00% | 0 | 158 | 1.82 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 21.20 | 25.30 | 18.10 | 0.00 | 0.00% | 0 | 3 | 2.04 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 27.70 | 30.30 | 33.10 | 0.00 | 0.00% | 0 | 78 | 1.38 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 31.20 | 35.20 | 27.20 | 0.00 | 0.00% | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 36.20 | 40.20 | 26.50 | 0.00 | 0.00% | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/30/2025 3:59:52 PM EST |