Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $2.31 as of 10/30/2025 6:41:17 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 | 1.50 | 2.25 | 1.88 | 2.30 | 0.00 | 0.00% | 3.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:52 PM EST |
| 1.00 | 1.10 | 1.75 | 1.43 | 1.30 | 0.00 | 0.00% | 1.43 | 0 | 411 | 4.66 | 0.97 | 0.06 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 1.50 | 0.65 | 1.05 | 0.85 | 1.24 | 0.00 | 0.00% | 0.57 | 0 | 725 | 1.99 | 0.86 | 0.17 | 0.00 | 10/21/2025 | 10/30/2025 3:59:52 PM EST |
| 2.00 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.34 | 0 | 1,278 | 1.53 | 0.71 | 0.26 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 2.50 | 0.10 | 0.65 | 0.38 | 0.46 | -0.11 | -19.30% | 0.15 | 5 | 2,218 | 1.30 | 0.57 | 0.30 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 3.00 | 0.20 | 0.65 | 0.43 | 0.38 | 0.00 | 0.00% | 0.14 | 2 | 3,598 | 1.86 | 0.45 | 0.30 | -0.01 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 3.50 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 352 | 1.61 | 0.35 | 0.27 | -0.01 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.22 | +0.03 | +15.79% | 0.04 | 4 | 646 | 1.59 | 0.28 | 0.24 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2,125 | 1.52 | 0.22 | 0.21 | 0.00 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 5.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 127 | 1.83 | 0.17 | 0.18 | 0.00 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.98 | 0.13 | 0.15 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,651 | 1.85 | 0.11 | 0.13 | 0.00 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.17 | 0.06 | 0.09 | 0.00 | 10/21/2025 | 10/30/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.96 | 0.03 | 0.05 | 0.00 | 10/16/2025 | 10/30/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 4.56 | 0.02 | 0.03 | 0.00 | 10/20/2025 | 10/30/2025 3:59:52 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 65 | 3.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 269 | 1.85 | -0.03 | 0.06 | 0.00 | 10/17/2025 | 10/30/2025 3:59:52 PM EST |
| 1.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.09 | 5 | 309 | 1.49 | -0.14 | 0.17 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 2.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.07 | -20.00% | 0.17 | 1 | 194 | 1.52 | -0.29 | 0.26 | 0.00 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 2.50 | 0.35 | 0.85 | 0.60 | 0.60 | 0.00 | 0.00% | 0.24 | 0 | 82 | 1.49 | -0.43 | 0.30 | -0.01 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 3.00 | 0.70 | 1.35 | 1.03 | 0.90 | 0.00 | 0.00% | 0.34 | 0 | 182 | 1.58 | -0.55 | 0.30 | -0.01 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 3.50 | 1.10 | 1.80 | 1.45 | 1.30 | 0.00 | 0.00% | 0.41 | 0 | 180 | 2.85 | -0.65 | 0.27 | -0.01 | 10/23/2025 | 10/30/2025 3:59:52 PM EST |
| 4.00 | 1.50 | 2.25 | 1.88 | 1.00 | 0.00 | 0.00% | 0.47 | 0 | 116 | 2.96 | -0.72 | 0.24 | 0.00 | 10/16/2025 | 10/30/2025 3:59:52 PM EST |
| 4.50 | 1.95 | 2.70 | 2.33 | 1.55 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.03 | -0.78 | 0.21 | 0.00 | 10/17/2025 | 10/30/2025 3:59:52 PM EST |
| 5.00 | 2.35 | 3.20 | 2.78 | 1.81 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.21 | -0.83 | 0.18 | 0.00 | 10/14/2025 | 10/30/2025 3:59:52 PM EST |
| 5.50 | 2.80 | 3.70 | 3.25 | % | 0.59 | 0 | 0 | 3.38 | -0.87 | 0.15 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 6.00 | 3.30 | 4.20 | 3.75 | 4.70 | 0.00 | 0.00% | 0.62 | 0 | 27 | 3.53 | -0.89 | 0.13 | 0.00 | 8/21/2025 | 10/30/2025 3:59:52 PM EST |
| 7.00 | 4.10 | 5.30 | 4.70 | % | 0.67 | 0 | 0 | 4.08 | -0.94 | 0.09 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 8.00 | 5.00 | 6.50 | 5.75 | % | 0.72 | 0 | 0 | 4.90 | -0.97 | 0.05 | 0.00 | 10/30/2025 3:59:52 PM EST | |||
| 9.00 | 5.60 | 7.90 | 6.75 | % | 0.75 | 0 | 0 | 6.38 | -0.98 | 0.03 | 0.00 | 10/30/2025 3:59:52 PM EST |