Options Chain for SEACOR MARINE HLDGS INC COM (SMHI) - $6.31 as of 12/23/2025 2:04:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.80 | 4.70 | 3.75 | 4.29 | 0.00 | 0.00% | 1.50 | 0 | 11 | 6.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:50 PM EST |
| 5.00 | 0.35 | 2.15 | 1.25 | 2.05 | 0.00 | 0.00% | 0.25 | 0 | 101 | 2.58 | 0.90 | 0.15 | 0.00 | 12/16/2025 | 12/23/2025 1:58:50 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.01 | 5 | 307 | 0.82 | 0.11 | 0.22 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 10.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 148 | 3.69 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/23/2025 1:58:50 PM EST |
| 12.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.85 | -0.10 | 0.15 | 0.00 | 10/14/2025 | 12/23/2025 1:58:50 PM EST |
| 7.50 | 0.35 | 1.60 | 0.98 | 1.40 | +0.60 | +75.00% | 0.13 | 1 | 1 | 1.17 | -0.89 | 0.22 | 0.00 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 10.00 | 2.90 | 4.80 | 3.85 | % | 0.39 | 0 | 0 | 3.12 | -1.00 | 0.01 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 12.50 | 5.30 | 7.30 | 6.30 | % | 0.50 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST |