Options Chain for TIDEWATER INC NEW COM (TDW) - $41.18 as of 5/30/2025 6:01:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.60 | 24.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 19.00 | 22.00 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.50 | 16.60 | 19.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 14.10 | 17.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 9.20 | 12.20 | % | 0 | 0 | 1.81 | 0.95 | 0.01 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 4.80 | 5.80 | 5.45 | 0.00 | 0.00% | 0 | 52 | 0.64 | 0.80 | 0.04 | -0.04 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.90 | 2.10 | 2.00 | -0.90 | -31.04% | 5 | 131 | 0.44 | 0.50 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.35 | 0.55 | 0.50 | -0.33 | -39.76% | 21 | 483 | 0.53 | 0.18 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 2 | 215 | 0.88 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 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 | 0.95 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 61 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 70 | 0.82 | -0.05 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 21 | 233 | 0.56 | -0.20 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 1.95 | 2.15 | 2.03 | +0.43 | +26.88% | 12 | 680 | 0.49 | -0.50 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 5.20 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 45 | 0.43 | -0.82 | 0.05 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 9.60 | 10.90 | 8.47 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.96 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |