Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $2.92 as of 10/8/2025 7:20:41 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 | 2.15 | 3.90 | 3.03 | % | 6.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 1.00 | 0.65 | 3.20 | 1.93 | 1.05 | 0.00 | 0.00% | 1.93 | 0 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 1.50 | 1.45 | 1.55 | 1.50 | 1.50 | +0.29 | +23.97% | 1.00 | 2 | 31 | 2.12 | 0.93 | 0.10 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 2.00 | 1.10 | 1.20 | 1.15 | 1.02 | +0.12 | +13.34% | 0.57 | 14 | 535 | 2.12 | 0.81 | 0.17 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 2.50 | 0.80 | 0.90 | 0.85 | 0.75 | 0.00 | 0.00% | 0.34 | 0 | 214 | 1.91 | 0.68 | 0.23 | -0.01 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 3.00 | 0.50 | 0.75 | 0.63 | 0.55 | -0.05 | -8.34% | 0.21 | 145 | 896 | 1.82 | 0.54 | 0.26 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 3.50 | 0.40 | 0.55 | 0.48 | 0.47 | +0.05 | +11.91% | 0.14 | 124 | 994 | 1.80 | 0.42 | 0.26 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.03 | -7.90% | 0.10 | 121 | 1,138 | 1.79 | 0.31 | 0.25 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.91 | 0.23 | 0.22 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 5.00 | 0.15 | 0.30 | 0.23 | 0.18 | % | 0.05 | 4 | 0 | 1.83 | 0.16 | 0.19 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 5.50 | 0.10 | 0.25 | 0.18 | % | 0.03 | 0 | 0 | 1.83 | 0.11 | 0.15 | 0.00 | 10/8/2025 4:00:04 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 | % | 0.06 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.12 | -0.07 | 0.10 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 2.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.02 | -10.00% | 0.07 | 1 | 714 | 1.32 | -0.19 | 0.17 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 2.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.08 | -16.67% | 0.16 | 59 | 57 | 1.48 | -0.32 | 0.23 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 3.00 | 0.65 | 0.80 | 0.73 | 0.85 | +0.02 | +2.41% | 0.24 | 2 | 14 | 1.56 | -0.46 | 0.26 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 3.50 | 0.95 | 1.10 | 1.03 | % | 0.29 | 0 | 0 | 1.43 | -0.58 | 0.26 | -0.01 | 10/8/2025 4:00:04 PM EST | |||
| 4.00 | 1.35 | 1.45 | 1.40 | 1.45 | -0.05 | -3.34% | 0.35 | 1 | 1 | 1.36 | -0.69 | 0.25 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 4.50 | 1.75 | 1.85 | 1.80 | % | 0.40 | 0 | 0 | 1.26 | -0.77 | 0.22 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 5.00 | 2.20 | 2.30 | 2.25 | % | 0.45 | 0 | 0 | 1.18 | -0.84 | 0.19 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 5.50 | 2.65 | 2.75 | 2.70 | % | 0.49 | 0 | 0 | 1.03 | -0.89 | 0.15 | 0.00 | 10/8/2025 4:00:04 PM EST |