Options Chain for TIDEWATER INC NEW COM (TDW) - $93.22 as of 4/26/2024 3:50:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.50 | 53.00 | 49.40 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:44 PM EST |
| 50.00 | 43.50 | 48.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 55.00 | 38.60 | 43.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 60.00 | 33.50 | 38.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 65.00 | 28.70 | 33.40 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 70.00 | 23.90 | 28.50 | 27.85 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.96 | 0.00 | -0.04 | 4/12/2024 | 4/26/2024 3:59:44 PM EST |
| 75.00 | 18.90 | 21.90 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.93 | 0.01 | -0.06 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 15.20 | 17.20 | 16.20 | -5.79 | -26.33% | 4 | 1 | 0.77 | 0.88 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 12.00 | 12.80 | 12.20 | +2.20 | +22.00% | 10 | 67 | 0.59 | 0.80 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 90.00 | 8.20 | 8.60 | 8.27 | +1.77 | +27.24% | 10 | 229 | 0.55 | 0.69 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 95.00 | 5.30 | 5.50 | 5.22 | +0.97 | +22.83% | 43 | 844 | 0.54 | 0.55 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 100.00 | 3.10 | 3.40 | 3.10 | +0.65 | +26.54% | 14 | 392 | 0.54 | 0.40 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 105.00 | 1.75 | 1.95 | 1.80 | +0.48 | +36.37% | 11 | 185 | 0.54 | 0.28 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 110.00 | 0.90 | 2.05 | 0.74 | +0.14 | +23.34% | 7 | 98 | 0.54 | 0.20 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 115.00 | 0.40 | 0.65 | 0.46 | +0.04 | +9.53% | 1 | 212 | 0.54 | 0.12 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 120.00 | 0.20 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 38 | 1.33 | 0.06 | 0.01 | -0.04 | 4/17/2024 | 4/26/2024 3:59:44 PM EST |
| 125.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.05 | 0.01 | -0.03 | 4/18/2024 | 4/26/2024 3:59:44 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.56 | 0.02 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 60.00 | 0.00 | 4.60 | 0.03 | -0.02 | -40.00% | 4 | 296 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 65.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.01 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:44 PM EST |
| 70.00 | 0.10 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.04 | 0.00 | -0.04 | 4/1/2024 | 4/26/2024 3:59:44 PM EST |
| 75.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 47 | 0.79 | -0.07 | 0.01 | -0.06 | 4/17/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 0.45 | 0.90 | 0.56 | -0.13 | -18.85% | 2 | 55 | 0.58 | -0.12 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 1.15 | 1.30 | 1.25 | -0.45 | -26.48% | 14 | 218 | 0.56 | -0.20 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 90.00 | 2.35 | 2.50 | 2.40 | -0.35 | -12.73% | 34 | 322 | 0.54 | -0.31 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 95.00 | 4.30 | 4.60 | 4.50 | -0.90 | -16.67% | 26 | 135 | 0.53 | -0.45 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 100.00 | 7.10 | 7.40 | 7.60 | -4.90 | -39.20% | 3 | 33 | 0.53 | -0.60 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 105.00 | 10.50 | 12.70 | % | 0 | 0 | 0.61 | -0.72 | 0.03 | -0.11 | 4/26/2024 3:59:44 PM EST | |||
| 110.00 | 14.10 | 16.80 | % | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.09 | 4/26/2024 3:59:44 PM EST | |||
| 115.00 | 18.20 | 22.00 | % | 0 | 0 | 0.95 | -0.88 | 0.01 | -0.07 | 4/26/2024 3:59:44 PM EST | |||
| 120.00 | 23.00 | 26.70 | % | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.04 | 4/26/2024 3:59:44 PM EST | |||
| 125.00 | 28.20 | 30.60 | % | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:44 PM EST | |||
| 130.00 | 33.10 | 36.50 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 135.00 | 38.30 | 41.50 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 140.00 | 43.00 | 46.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 145.00 | 48.20 | 51.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |