Options Chain for TIDEWATER INC NEW COM (TDW) - $50.44 as of 11/20/2024 8:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.60 | 27.00 | % | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 18.50 | 23.00 | 25.99 | 0.00 | 0.00% | 0 | 11 | 1.88 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 13.60 | 17.40 | 58.74 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.99 | 0.00 | -0.01 | 3/27/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 9.10 | 12.80 | 11.65 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.95 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 5.50 | 6.60 | 6.28 | -0.67 | -9.64% | 3 | 96 | 0.42 | 0.82 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 2.85 | 3.10 | 3.04 | -0.26 | -7.88% | 53 | 111 | 0.47 | 0.56 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 1.05 | 1.25 | 1.15 | -0.10 | -8.00% | 185 | 457 | 0.47 | 0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.40 | 0.55 | 0.45 | -0.08 | -15.10% | 289 | 569 | 0.51 | 0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.15 | 0.45 | 0.25 | -0.05 | -16.67% | 6 | 198 | 0.55 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.05 | 1.20 | 0.15 | -0.05 | -25.00% | 11 | 108 | 1.03 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 355 | 0.88 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 1.05 | 0.08 | 0.00 | 0.00% | 0 | 166 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 754 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 530 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 374 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 678 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 298 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 75 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 124 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.20 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.25 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 327 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 135.00 | 0.00 | 1.00 | 3.10 | 0.00 | 0.00% | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 0.00 | 1.00 | 1.31 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 30 | 2.19 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 1.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:50 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 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 113 | 0.69 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 134 | 0.57 | -0.05 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.65 | 0.80 | 0.65 | -0.05 | -7.15% | 35 | 1,256 | 0.48 | -0.18 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 2.25 | 2.40 | 2.27 | -0.03 | -1.31% | 322 | 1,231 | 0.45 | -0.44 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 5.30 | 6.60 | 5.38 | 0.00 | 0.00% | 0 | 774 | 0.54 | -0.71 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 9.50 | 11.40 | 9.80 | +0.20 | +2.09% | 1 | 478 | 0.65 | -0.87 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 14.00 | 14.90 | 14.30 | 0.00 | 0.00% | 0 | 642 | 0.73 | -0.94 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 19.00 | 20.00 | 19.80 | +5.40 | +37.50% | 2 | 252 | 0.83 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 24.00 | 24.90 | 24.80 | +0.83 | +3.47% | 73 | 102 | 0.96 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 27.90 | 31.30 | 29.00 | +0.55 | +1.94% | 2 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 33.00 | 36.50 | 20.25 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 37.90 | 41.50 | 28.99 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 42.90 | 46.50 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 47.90 | 51.50 | 28.30 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 52.60 | 56.60 | 33.51 | 0.00 | 0.00% | 0 | 9 | 2.09 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 57.90 | 61.50 | 33.93 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 62.90 | 66.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 67.90 | 71.50 | 38.10 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 72.90 | 76.50 | 23.51 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:50 PM EST |
| 130.00 | 77.80 | 81.60 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 82.60 | 86.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 140.00 | 87.90 | 91.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 145.00 | 92.90 | 96.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 150.00 | 97.90 | 101.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 155.00 | 102.60 | 106.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 160.00 | 107.90 | 111.50 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |