Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $1.59 as of 7/25/2025 1:04:11 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 | 1.00 | 1.30 | 1.15 | % | 2.30 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 1.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.60 | 2 | 176 | 4.17 | 0.94 | 0.25 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 1.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.17 | 21 | 479 | 2.29 | 0.61 | 0.77 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.04 | 5 | 562 | 2.34 | 0.27 | 0.66 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.72 | 0.09 | 0.33 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 4.47 | 0.03 | 0.13 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 7.06 | 0.01 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 9 | 5.27 | -0.06 | 0.25 | 0.00 | 7/3/2025 | 7/25/2025 11:59:05 AM EST |
| 1.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.12 | 123 | 573 | 2.38 | -0.39 | 0.77 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 2.31 | -0.73 | 0.66 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 2.50 | 0.95 | 1.00 | 0.98 | % | 0.39 | 0 | 0 | 3.84 | -0.91 | 0.33 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 3.00 | 1.30 | 1.70 | 1.50 | 1.53 | 0.00 | 0.00% | 0.50 | 0 | 3 | 5.28 | -0.97 | 0.13 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 3.50 | 1.75 | 2.20 | 1.98 | % | 0.57 | 0 | 0 | 7.17 | -0.99 | 0.05 | 0.00 | 7/25/2025 11:59:05 AM EST |