Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $40.73 as of 7/25/2025 12:51:12 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 18.30 | 22.20 | 20.25 | % | 1.01 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
22.50 | 15.90 | 19.60 | 17.75 | % | 0.79 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
25.00 | 13.40 | 17.20 | 15.30 | % | 0.61 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
30.00 | 9.40 | 11.10 | 10.25 | 9.15 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
35.00 | 3.70 | 6.20 | 4.95 | 5.52 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.73 | 0.94 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
40.00 | 1.65 | 1.80 | 1.73 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 964 | 0.38 | 0.56 | 0.11 | -0.04 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
45.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.43 | 0.13 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
35.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.51 | -0.06 | 0.03 | -0.02 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
40.00 | 1.15 | 1.30 | 1.23 | 1.50 | +0.30 | +25.00% | 0.03 | 1 | 62 | 0.37 | -0.44 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
45.00 | 4.40 | 5.30 | 4.85 | % | 0.11 | 0 | 0 | 0.57 | -0.87 | 0.06 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
50.00 | 9.20 | 11.60 | 10.40 | 11.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.30 | -0.99 | 0.01 | 0.00 | 6/24/2025 | 7/25/2025 11:58:59 AM EST |
55.00 | 14.00 | 15.80 | 14.90 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
60.00 | 18.90 | 21.70 | 20.30 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |