Options Chain for TIDEWATER INC NEW COM (TDW) - $43.46 as of 3/31/2025 2:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 19.30 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 30.00 | 11.70 | 13.70 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:51 PM EST | |||
| 35.00 | 6.10 | 7.90 | 8.35 | +0.30 | +3.73% | 1 | 21 | 0.73 | 0.93 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 2.05 | 3.40 | 4.15 | -1.00 | -19.42% | 20 | 183 | 0.59 | 0.71 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 0.75 | 1.00 | 1.05 | -0.35 | -25.00% | 16 | 414 | 0.54 | 0.33 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 50.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 18 | 533 | 0.55 | 0.09 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 761 | 1.06 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 3 | 1,008 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 537 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,349 | 1.02 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 779 | 1.83 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 230 | 1.97 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 55 | 2.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 28 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 33 | 2.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.44 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:51 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 31 | 2.89 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 3/31/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.81 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 11 | 921 | 0.65 | -0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 0.95 | 1.05 | 1.10 | +0.27 | +32.53% | 52 | 495 | 0.56 | -0.29 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 3.50 | 3.80 | 3.75 | +0.74 | +24.59% | 2 | 424 | 0.51 | -0.67 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 50.00 | 7.60 | 9.20 | 5.80 | 0.00 | 0.00% | 0 | 375 | 0.66 | -0.91 | 0.03 | -0.03 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 55.00 | 12.50 | 13.50 | 10.05 | 0.00 | 0.00% | 0 | 689 | 0.85 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 60.00 | 17.00 | 18.50 | 17.30 | -1.30 | -6.99% | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 22.00 | 23.50 | 23.85 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:51 PM EST |
| 70.00 | 27.10 | 29.40 | 20.28 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 2:58:51 PM EST |
| 75.00 | 32.00 | 33.70 | 20.85 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:58:51 PM EST |
| 80.00 | 37.00 | 38.70 | 28.98 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:51 PM EST |
| 85.00 | 42.00 | 43.70 | 30.45 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:58:51 PM EST |
| 90.00 | 47.00 | 49.40 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:58:51 PM EST |
| 95.00 | 52.30 | 53.70 | 39.77 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:58:51 PM EST |
| 100.00 | 57.00 | 59.50 | 30.13 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 2:58:51 PM EST |
| 105.00 | 62.00 | 63.90 | 41.75 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 2:58:51 PM EST |
| 110.00 | 67.00 | 69.40 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 115.00 | 72.00 | 74.80 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 120.00 | 77.10 | 79.50 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 125.00 | 82.20 | 84.50 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 130.00 | 87.00 | 89.50 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |