Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $76.81 as of 5/29/2026 10:57:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 52.60 | 56.70 | 54.65 | % | 2.43 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 25.00 | 50.10 | 54.20 | 52.15 | % | 2.09 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 30.00 | 45.10 | 49.10 | 47.10 | % | 1.57 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 35.00 | 40.10 | 44.20 | 42.15 | % | 1.20 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 40.00 | 35.00 | 39.20 | 37.10 | % | 0.93 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 45.00 | 30.00 | 34.20 | 32.10 | % | 0.71 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 50.00 | 25.00 | 29.00 | 27.00 | % | 0.54 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 55.00 | 20.00 | 24.20 | 22.10 | 36.30 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 16.00 | 19.00 | 17.50 | 24.28 | 0.00 | 0.00% | 0.29 | 0 | 73 | 1.43 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 11.00 | 13.40 | 12.20 | 12.50 | -12.00 | -48.98% | 0.19 | 1 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 6.00 | 8.70 | 7.35 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.79 | 0.80 | 0.04 | -0.03 | 5/22/2026 | 5/29/2026 1:58:58 PM EST |
| 75.00 | 3.90 | 5.00 | 4.45 | 3.84 | -9.23 | -70.62% | 0.06 | 2 | 150 | 0.61 | 0.56 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 80.00 | 2.10 | 2.60 | 2.35 | 2.25 | -0.23 | -9.28% | 0.03 | 9 | 114 | 0.62 | 0.36 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 85.00 | 0.65 | 1.40 | 1.03 | 1.17 | +0.07 | +6.37% | 0.01 | 1 | 1,426 | 0.58 | 0.22 | 0.03 | -0.06 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 90.00 | 0.30 | 0.90 | 0.60 | 0.56 | -0.16 | -22.23% | 0.01 | 1 | 3,635 | 0.60 | 0.12 | 0.02 | -0.04 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.28 | -0.12 | -30.00% | 0.00 | 4 | 1,047 | 0.70 | 0.06 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.67 | 0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.06 | -15.39% | 0.00 | 2 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.10 | -25.00% | 0.00 | 10 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 65.00 | 0.05 | 1.55 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 70.00 | 2.35 | 2.65 | 2.50 | 2.55 | +0.05 | +2.00% | 0.04 | 2 | 70 | 0.63 | -0.20 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 1:58:58 PM EST |
| 75.00 | 5.00 | 5.60 | 5.30 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 584 | 0.69 | -0.44 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 80.00 | 7.90 | 10.40 | 9.15 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.83 | -0.64 | 0.04 | -0.07 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 85.00 | 12.00 | 14.90 | 13.45 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 62 | 0.92 | -0.78 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 1:58:58 PM EST |
| 90.00 | 16.60 | 19.40 | 18.00 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 61 | 1.00 | -0.88 | 0.02 | -0.04 | 5/27/2026 | 5/29/2026 1:58:58 PM EST |
| 95.00 | 21.60 | 24.30 | 22.95 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 58 | 1.11 | -0.94 | 0.01 | -0.03 | 5/4/2026 | 5/29/2026 1:58:58 PM EST |
| 100.00 | 26.50 | 29.10 | 27.80 | 21.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.13 | -0.97 | 0.01 | -0.02 | 4/30/2026 | 5/29/2026 1:58:58 PM EST |
| 105.00 | 30.20 | 34.50 | 32.35 | 29.72 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.69 | -0.99 | 0.00 | -0.01 | 4/17/2026 | 5/29/2026 1:58:58 PM EST |
| 110.00 | 35.20 | 39.50 | 37.35 | % | 0.34 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST | |||
| 115.00 | 40.20 | 44.50 | 42.35 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:58 PM EST |