Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $1.96 as of 8/29/2025 8:59:28 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 | 0.00 | 3.30 | 1.65 | 1.65 | 0.00 | 0.00% | 3.30 | 0 | 23 | 0.00 | 0.97 | 0.05 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 1.00 | 0.70 | 2.25 | 1.48 | 1.05 | -0.10 | -8.70% | 1.48 | 68 | 299 | 0.00 | 0.86 | 0.12 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.95 | 0.48 | 0.95 | +0.12 | +14.46% | 0.32 | 5 | 294 | 2.05 | 0.75 | 0.17 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 2.00 | 0.50 | 0.90 | 0.70 | 0.60 | -0.01 | -1.64% | 0.35 | 21 | 570 | 1.61 | 0.65 | 0.20 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 2.50 | 0.45 | 0.60 | 0.53 | 0.57 | +0.02 | +3.64% | 0.21 | 2,106 | 298 | 1.69 | 0.55 | 0.21 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | 0.36 | -0.01 | -2.71% | 0.09 | 50 | 451 | 1.86 | 0.47 | 0.22 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.83 | 0.35 | 0.20 | 0.00 | 6/25/2025 | 8/29/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.18 | 0.27 | 0.18 | 0.00 | 6/26/2025 | 8/29/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.62 | 0.21 | 0.16 | 0.00 | 7/21/2025 | 8/29/2025 3:59:55 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 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.10 | 1 | 67 | 2.48 | -0.03 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.13 | 0 | 228 | 2.04 | -0.14 | 0.12 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 1.50 | 0.35 | 0.45 | 0.40 | 0.37 | -0.23 | -38.34% | 0.27 | 95 | 21 | 1.54 | -0.25 | 0.17 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 2.00 | 0.65 | 0.80 | 0.73 | 0.72 | +0.11 | +18.04% | 0.36 | 2 | 17 | 1.64 | -0.35 | 0.20 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 2.50 | 1.00 | 1.25 | 1.13 | 1.10 | +0.06 | +5.77% | 0.45 | 1 | 1 | 1.73 | -0.45 | 0.21 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 3.00 | 1.40 | 1.65 | 1.53 | % | 0.51 | 0 | 0 | 1.73 | -0.53 | 0.22 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 4.00 | 2.20 | 2.50 | 2.35 | 2.25 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.63 | -0.65 | 0.20 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 5.00 | 3.10 | 3.50 | 3.30 | % | 0.66 | 0 | 0 | 1.67 | -0.73 | 0.18 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 6.00 | 4.00 | 4.50 | 4.25 | 4.70 | 0.00 | 0.00% | 0.71 | 0 | 27 | 2.46 | -0.79 | 0.16 | 0.00 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |