Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $2.09 as of 9/2/2025 9:39:24 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 | 1.55 | 1.65 | 1.60 | 0.90 | 0.00 | 0.00% | 3.20 | 0 | 1 | 6.52 | 1.00 | 0.01 | 0.00 | 8/19/2025 | 9/2/2025 3:59:57 PM EST |
| 1.00 | 0.95 | 2.20 | 1.58 | 1.10 | +0.15 | +15.79% | 1.58 | 50 | 43 | 3.82 | 0.94 | 0.10 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 1.50 | 0.70 | 0.80 | 0.75 | 0.75 | +0.05 | +7.15% | 0.50 | 1 | 218 | 2.79 | 0.81 | 0.24 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 2.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.03 | +6.39% | 0.27 | 473 | 407 | 1.72 | 0.64 | 0.33 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 2.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.12 | 46 | 164 | 1.42 | 0.47 | 0.36 | -0.01 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 3.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.02 | +8.70% | 0.08 | 21 | 350 | 1.72 | 0.34 | 0.33 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.21 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 9/2/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.28 | 0 | 17 | 5.65 | -0.06 | 0.10 | 0.00 | 8/28/2025 | 9/2/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.23 | -0.02 | -8.00% | 0.09 | 1 | 50 | 2.97 | -0.19 | 0.24 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.41 | -0.17 | -29.31% | 0.12 | 73 | 90 | 2.13 | -0.36 | 0.33 | 0.00 | 9/2/2025 | 9/2/2025 3:59:57 PM EST |
| 2.50 | 0.70 | 0.80 | 0.75 | % | 0.30 | 0 | 0 | 1.64 | -0.53 | 0.36 | -0.01 | 9/2/2025 3:59:57 PM EST | |||
| 3.00 | 1.10 | 1.20 | 1.15 | % | 0.38 | 0 | 0 | 2.57 | -0.66 | 0.33 | 0.00 | 9/2/2025 3:59:57 PM EST |