Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $54.58 as of 4/26/2024 3:22:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 27.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 18.00 | 22.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 13.00 | 17.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 8.10 | 12.20 | 10.10 | +0.70 | +7.45% | 10 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 50.00 | 4.00 | 7.10 | 4.81 | -1.79 | -27.13% | 1 | 255 | 0.93 | 0.81 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 55.00 | 1.25 | 2.60 | 1.95 | +0.55 | +39.29% | 32 | 277 | 0.44 | 0.48 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 60.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 4 | 185 | 0.39 | 0.18 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.05 | 0.02 | -0.01 | 3/18/2024 | 4/26/2024 3:59:48 PM EST |
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 9 | 111 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 50.00 | 0.25 | 0.50 | 0.40 | -0.05 | -11.12% | 111 | 621 | 0.33 | -0.19 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 55.00 | 1.65 | 2.20 | 2.15 | -0.45 | -17.31% | 1 | 5 | 0.27 | -0.52 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 60.00 | 3.80 | 7.50 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.82 | 0.05 | -0.03 | 4/5/2024 | 4/26/2024 3:59:48 PM EST |
| 65.00 | 8.80 | 12.50 | % | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 70.00 | 13.90 | 17.50 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 75.00 | 18.90 | 22.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 80.00 | 23.60 | 27.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |