Options Chain for SEANERGY MARITIME HLDGS CORP SHS (SHIP) - $10.29 as of 1/27/2026 8:41:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.40 | 9.30 | 8.35 | 7.40 | 0.00 | 0.00% | 4.17 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/27/2026 3:59:51 PM EST |
| 3.00 | 6.40 | 8.30 | 7.35 | 6.46 | 0.00 | 0.00% | 2.45 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/27/2026 3:59:51 PM EST |
| 4.00 | 5.40 | 7.30 | 6.35 | 5.32 | 0.00 | 0.00% | 1.59 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/27/2026 3:59:51 PM EST |
| 5.00 | 4.50 | 6.40 | 5.45 | 4.40 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/27/2026 3:59:51 PM EST |
| 6.00 | 3.50 | 5.40 | 4.45 | 3.80 | 0.00 | 0.00% | 0.74 | 0 | 7 | 3.60 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 7.00 | 2.50 | 4.30 | 3.40 | % | 0.49 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 8.00 | 1.80 | 3.40 | 2.60 | 2.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 3:59:51 PM EST |
| 9.00 | 0.90 | 1.65 | 1.28 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.94 | 0.92 | 0.22 | 0.00 | 1/23/2026 | 1/27/2026 3:59:51 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.30 | +150.00% | 0.05 | 6 | 84 | 0.37 | 0.60 | 0.36 | -0.01 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 18 | 187 | 0.41 | 0.27 | 0.29 | -0.01 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.08 | 0.13 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.55 | 0.02 | 0.04 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/27/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.77 | -0.08 | 0.22 | 0.00 | 1/22/2026 | 1/27/2026 3:59:51 PM EST |
| 10.00 | 0.20 | 0.65 | 0.43 | 0.34 | -0.11 | -24.45% | 0.04 | 1 | 73 | 0.50 | -0.40 | 0.36 | -0.01 | 1/27/2026 | 1/27/2026 3:59:51 PM EST |
| 11.00 | 0.60 | 1.35 | 0.98 | % | 0.09 | 0 | 0 | 0.82 | -0.73 | 0.29 | -0.01 | 1/27/2026 3:59:51 PM EST | |||
| 12.00 | 1.50 | 2.25 | 1.88 | % | 0.16 | 0 | 0 | 1.00 | -0.92 | 0.13 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 13.00 | 2.20 | 3.40 | 2.80 | % | 0.22 | 0 | 0 | 1.39 | -0.98 | 0.04 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 14.00 | 3.30 | 4.50 | 3.90 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 15.00 | 4.30 | 5.50 | 4.90 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 16.00 | 5.10 | 6.60 | 5.85 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 17.00 | 6.10 | 7.60 | 6.85 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST | |||
| 18.00 | 7.10 | 8.60 | 7.85 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:51 PM EST |