Options Chain for INTERNATIONAL SEAWAYS INC COM (INSW) - $33.32 as of 4/1/2025 9:03:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.10 | 18.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 20.00 | 11.60 | 15.40 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 22.50 | 9.70 | 13.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 25.00 | 7.20 | 10.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 30.00 | 3.40 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 322 | 0.51 | 0.89 | 0.06 | -0.02 | 3/31/2025 | 4/1/2025 4:00:02 PM EST |
| 35.00 | 0.50 | 0.65 | 0.70 | +0.10 | +16.67% | 5 | 451 | 0.42 | 0.31 | 0.12 | -0.03 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | -0.22 | -88.00% | 1 | 667 | 0.54 | 0.02 | 0.02 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.71 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 0.25 | 0.15 | -0.08 | -34.79% | 2 | 86 | 0.44 | -0.11 | 0.06 | -0.02 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 35.00 | 2.05 | 2.30 | 1.95 | -0.40 | -17.03% | 2 | 237 | 0.42 | -0.69 | 0.12 | -0.03 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 40.00 | 6.10 | 8.50 | 7.20 | 0.00 | 0.00% | 0 | 30 | 1.47 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 4/1/2025 4:00:02 PM EST |
| 45.00 | 11.20 | 13.50 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 4:00:02 PM EST |
| 50.00 | 15.10 | 19.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 55.00 | 20.10 | 23.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST |