Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $2.16 as of 11/28/2025 4:03:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.15 | 1.90 | 1.53 | 1.35 | 0.00 | 0.00% | 3.06 | 0 | 97 | 7.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 1.00 | 0.70 | 1.40 | 1.05 | 0.70 | 0.00 | 0.00% | 1.05 | 0 | 530 | 3.90 | 0.96 | 0.09 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 1.50 | 0.65 | 0.75 | 0.70 | 0.65 | -0.05 | -7.15% | 0.47 | 22 | 4,878 | 1.36 | 0.82 | 0.27 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 2.00 | 0.35 | 0.50 | 0.43 | 0.33 | 0.00 | 0.00% | 0.21 | 0 | 918 | 1.34 | 0.62 | 0.37 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 2.50 | 0.15 | 0.50 | 0.33 | 0.21 | -0.04 | -16.00% | 0.13 | 3 | 2,063 | 1.56 | 0.45 | 0.38 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 3.00 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 2,539 | 1.54 | 0.32 | 0.34 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.04 | 8 | 360 | 1.48 | 0.23 | 0.28 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.02 | 4 | 456 | 1.43 | 0.16 | 0.22 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 4.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 534 | 3.41 | 0.10 | 0.17 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 29 | 476 | 1.59 | 0.07 | 0.13 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 5.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 3,387 | 1.71 | 0.05 | 0.10 | 0.00 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 1.81 | 0.04 | 0.07 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.99 | 0.02 | 0.04 | 0.00 | 11/17/2025 | 11/28/2025 12:59:56 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 4.40 | 0.01 | 0.02 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 42 | 4.56 | 0.00 | 0.01 | 0.00 | 10/27/2025 | 11/28/2025 12:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,554 | 2.38 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/28/2025 12:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 460 | 3.06 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 12:59:56 PM EST |
| 1.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.28 | 0 | 168 | 5.40 | -0.04 | 0.09 | 0.00 | 10/23/2025 | 11/28/2025 12:59:56 PM EST |
| 1.50 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 978 | 1.29 | -0.18 | 0.27 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 2.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.19 | 0 | 168 | 1.40 | -0.38 | 0.37 | 0.00 | 11/14/2025 | 11/28/2025 12:59:56 PM EST |
| 2.50 | 0.40 | 1.15 | 0.78 | 0.91 | 0.00 | 0.00% | 0.31 | 0 | 28 | 2.89 | -0.55 | 0.38 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 3.00 | 0.80 | 1.55 | 1.18 | 1.48 | 0.00 | 0.00% | 0.39 | 0 | 918 | 2.92 | -0.68 | 0.34 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 3.50 | 1.25 | 1.85 | 1.55 | 1.15 | 0.00 | 0.00% | 0.44 | 0 | 64 | 2.54 | -0.77 | 0.28 | 0.00 | 10/20/2025 | 11/28/2025 12:59:56 PM EST |
| 4.00 | 1.70 | 2.45 | 2.08 | 3.54 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.11 | -0.84 | 0.22 | 0.00 | 2/10/2025 | 11/28/2025 12:59:56 PM EST |
| 4.50 | 2.00 | 3.20 | 2.60 | % | 0.58 | 0 | 0 | 4.16 | -0.90 | 0.17 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 5.00 | 2.45 | 3.60 | 3.03 | % | 0.61 | 0 | 0 | 3.99 | -0.93 | 0.13 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 5.50 | 2.90 | 4.10 | 3.50 | 3.90 | 0.00 | 0.00% | 0.64 | 0 | 11 | 4.14 | -0.95 | 0.10 | 0.00 | 8/27/2025 | 11/28/2025 12:59:56 PM EST |
| 6.00 | 3.40 | 4.60 | 4.00 | % | 0.67 | 0 | 0 | 4.27 | -0.96 | 0.07 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 7.00 | 4.40 | 5.60 | 5.00 | % | 0.71 | 0 | 0 | 4.50 | -0.98 | 0.04 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 8.00 | 5.20 | 6.70 | 5.95 | % | 0.74 | 0 | 0 | 5.04 | -0.99 | 0.02 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 9.00 | 6.30 | 7.70 | 7.00 | % | 0.78 | 0 | 0 | 5.21 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 10.00 | 7.30 | 8.70 | 8.00 | 7.25 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.36 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 11/28/2025 12:59:56 PM EST |