Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $0.84 as of 5/29/2025 8:20:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.40 | 0.28 | -0.02 | -6.67% | 3 | 183 | 0.00 | 1.00 | 0.05 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 20 | 628 | 6.07 | 0.18 | 1.71 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 831 | 0.00 | 0.00 | 0.02 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 539 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.05 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 1.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 5 | 237 | 7.89 | -0.82 | 1.71 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 106 | 0.00 | -1.00 | 0.02 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 3.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 3.00 | 2.10 | 4.30 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 3.50 | 2.50 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |