Options Chain for TIDEWATER INC NEW COM (TDW) - $95.72 as of 4/29/2024 2:25:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.90 | 52.50 | 49.40 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 1:58:49 PM EST |
| 50.00 | 43.70 | 47.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 55.00 | 39.10 | 43.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 34.10 | 38.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 65.00 | 29.20 | 33.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 70.00 | 24.20 | 28.50 | 27.85 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.99 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 1:58:49 PM EST |
| 75.00 | 19.10 | 22.90 | 15.40 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.98 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 15.00 | 17.90 | 16.20 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.93 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 85.00 | 11.60 | 12.50 | 12.20 | 0.00 | 0.00% | 0 | 62 | 0.50 | 0.85 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 90.00 | 8.00 | 8.40 | 8.27 | 0.00 | 0.00% | 0 | 226 | 0.56 | 0.72 | 0.03 | -0.12 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 95.00 | 5.10 | 5.40 | 4.95 | -0.27 | -5.18% | 23 | 829 | 0.56 | 0.56 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 100.00 | 3.00 | 3.20 | 3.20 | +0.10 | +3.23% | 18 | 389 | 0.55 | 0.40 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 105.00 | 1.60 | 1.80 | 1.75 | -0.05 | -2.78% | 10 | 196 | 0.56 | 0.26 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 110.00 | 0.80 | 1.00 | 0.90 | +0.16 | +21.63% | 14 | 98 | 0.56 | 0.16 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 115.00 | 0.40 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 211 | 0.57 | 0.09 | 0.01 | -0.05 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 120.00 | 0.00 | 0.35 | 0.35 | +0.05 | +16.67% | 15 | 38 | 0.63 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.02 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:58:49 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 140.00 | 0.00 | 1.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 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 | 1.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 298 | 0.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 1:58:49 PM EST |
| 70.00 | 0.10 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.01 | 0.00 | -0.02 | 4/1/2024 | 4/29/2024 1:58:49 PM EST |
| 75.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 47 | 0.78 | -0.02 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 0.45 | 0.55 | 0.48 | -0.08 | -14.29% | 2 | 54 | 0.60 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 85.00 | 1.05 | 1.20 | 1.15 | -0.10 | -8.00% | 44 | 218 | 0.58 | -0.15 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 90.00 | 2.25 | 2.40 | 2.37 | -0.03 | -1.25% | 26 | 323 | 0.57 | -0.28 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 95.00 | 4.30 | 4.50 | 4.30 | -0.20 | -4.45% | 4 | 115 | 0.56 | -0.44 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 100.00 | 7.00 | 7.40 | 7.40 | -0.20 | -2.64% | 15 | 36 | 0.55 | -0.60 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 105.00 | 10.60 | 12.30 | % | 0 | 0 | 0.58 | -0.74 | 0.03 | -0.11 | 4/29/2024 1:58:49 PM EST | |||
| 110.00 | 13.60 | 16.80 | % | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.08 | 4/29/2024 1:58:49 PM EST | |||
| 115.00 | 18.00 | 21.50 | % | 0 | 0 | 0.96 | -0.91 | 0.01 | -0.05 | 4/29/2024 1:58:49 PM EST | |||
| 120.00 | 22.60 | 26.20 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.03 | 4/29/2024 1:58:49 PM EST | |||
| 125.00 | 27.60 | 31.50 | % | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.02 | 4/29/2024 1:58:49 PM EST | |||
| 130.00 | 32.60 | 36.40 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 135.00 | 37.70 | 41.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 140.00 | 42.60 | 46.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 145.00 | 47.50 | 51.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST |