Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $1.55 as of 8/13/2025 7:50:28 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 | 1.05 | 1.25 | 1.15 | 1.15 | 0.00 | 0.00% | 2.30 | 0 | 196 | 3.75 | 0.99 | 0.05 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 1.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.43 | 0 | 2,916 | 2.67 | 0.86 | 0.22 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 1.50 | 0.40 | 0.50 | 0.45 | 0.40 | +0.05 | +14.29% | 0.30 | 20 | 1,988 | 1.93 | 0.67 | 0.36 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 2.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.03 | +12.00% | 0.14 | 622 | 3,474 | 1.91 | 0.49 | 0.40 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.25 | +0.11 | +78.58% | 0.04 | 1 | 738 | 2.35 | 0.35 | 0.37 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,075 | 2.18 | 0.25 | 0.31 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 163 | 2.68 | 0.12 | 0.20 | 0.00 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.03 | 0.06 | 0.12 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 803 | 2.52 | 0.04 | 0.07 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 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 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 218 | 3.16 | -0.01 | 0.05 | 0.00 | 8/6/2025 | 8/13/2025 3:59:58 PM EST |
| 1.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 527 | 1.77 | -0.14 | 0.22 | 0.00 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 1.50 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.20 | 1 | 355 | 1.86 | -0.33 | 0.36 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 2.00 | 0.55 | 0.70 | 0.63 | 0.72 | 0.00 | 0.00% | 0.32 | 0 | 216 | 1.85 | -0.51 | 0.40 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 2.50 | 0.95 | 1.10 | 1.03 | % | 0.41 | 0 | 0 | 1.71 | -0.65 | 0.37 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 3.00 | 1.35 | 1.50 | 1.43 | % | 0.48 | 0 | 0 | 7.98 | -0.75 | 0.31 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 4.00 | 2.25 | 2.55 | 2.40 | % | 0.60 | 0 | 0 | 2.82 | -0.88 | 0.20 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 5.00 | 3.30 | 3.60 | 3.45 | % | 0.69 | 0 | 0 | 3.47 | -0.94 | 0.12 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 6.00 | 4.20 | 4.60 | 4.40 | 4.30 | 0.00 | 0.00% | 0.73 | 0 | 2 | 0.00 | -0.96 | 0.07 | 0.00 | 7/28/2025 | 8/13/2025 3:59:58 PM EST |