Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $2.19 as of 1/7/2026 9:24:22 AM 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 | 1.40 | 2.15 | 1.78 | % | 3.56 | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:50 AM EST | |||
| 1.00 | 0.95 | 1.65 | 1.30 | 1.20 | 0.00 | 0.00% | 1.30 | 0 | 75 | 4.49 | 0.99 | 0.04 | 0.00 | 1/2/2026 | 1/7/2026 11:58:50 AM EST |
| 1.50 | 0.45 | 1.15 | 0.80 | % | 0.53 | 0 | 0 | 2.77 | 0.90 | 0.19 | 0.00 | 1/7/2026 11:58:50 AM EST | |||
| 2.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.10 | -16.67% | 0.25 | 125 | 3 | 1.05 | 0.72 | 0.36 | 0.00 | 1/7/2026 | 1/7/2026 11:58:50 AM EST |
| 2.50 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 317 | 0.93 | 0.52 | 0.43 | 0.00 | 1/6/2026 | 1/7/2026 11:58:50 AM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.06 | +60.00% | 0.04 | 24 | 332 | 0.99 | 0.35 | 0.39 | 0.00 | 1/7/2026 | 1/7/2026 11:58:50 AM EST |
| 3.50 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.17 | 0.22 | 0.32 | 0.00 | 1/2/2026 | 1/7/2026 11:58:50 AM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 63 | 2.83 | 0.14 | 0.23 | 0.00 | 12/30/2025 | 1/7/2026 11:58:50 AM EST |
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.72 | 0.08 | 0.16 | 0.00 | 1/7/2026 11:58:50 AM 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 | 0.55 | 0.28 | % | 0.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:50 AM EST | |||
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 6.46 | -0.01 | 0.04 | 0.00 | 1/7/2026 11:58:50 AM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 30 | 3.52 | -0.10 | 0.19 | 0.00 | 1/2/2026 | 1/7/2026 11:58:50 AM EST |
| 2.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.32 | -0.28 | 0.36 | 0.00 | 1/6/2026 | 1/7/2026 11:58:50 AM EST |
| 2.50 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.21 | 0 | 205 | 2.57 | -0.48 | 0.43 | 0.00 | 1/5/2026 | 1/7/2026 11:58:50 AM EST |
| 3.00 | 0.55 | 1.25 | 0.90 | % | 0.30 | 0 | 0 | 2.53 | -0.65 | 0.39 | 0.00 | 1/7/2026 11:58:50 AM EST | |||
| 3.50 | 1.00 | 1.70 | 1.35 | % | 0.39 | 0 | 0 | 2.72 | -0.78 | 0.32 | 0.00 | 1/7/2026 11:58:50 AM EST | |||
| 4.00 | 1.50 | 2.15 | 1.83 | % | 0.46 | 0 | 0 | 2.85 | -0.86 | 0.23 | 0.00 | 1/7/2026 11:58:50 AM EST | |||
| 4.50 | 1.90 | 2.65 | 2.28 | % | 0.51 | 0 | 0 | 3.09 | -0.92 | 0.16 | 0.00 | 1/7/2026 11:58:50 AM EST |