Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $2.32 as of 10/29/2025 9:06:21 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 | 1.50 | 2.25 | 1.88 | 3.05 | 0.00 | 0.00% | 3.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 1.00 | 1.05 | 1.75 | 1.40 | 1.40 | 0.00 | 0.00% | 1.40 | 0 | 203 | 6.76 | 0.98 | 0.04 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 1.50 | 0.60 | 1.30 | 0.95 | 1.40 | 0.00 | 0.00% | 0.63 | 0 | 71 | 4.53 | 0.89 | 0.17 | -0.01 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 2.00 | 0.25 | 0.90 | 0.58 | 0.57 | -0.03 | -5.00% | 0.29 | 5 | 558 | 3.35 | 0.73 | 0.30 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 2.50 | 0.30 | 0.70 | 0.50 | 0.30 | -0.10 | -25.00% | 0.20 | 403 | 590 | 2.37 | 0.57 | 0.35 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 3.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.07 | 7 | 2,323 | 1.65 | 0.43 | 0.34 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.03 | 15 | 1,339 | 1.60 | 0.32 | 0.30 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.03 | 7 | 1,189 | 2.03 | 0.24 | 0.26 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 4.50 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 293 | 2.49 | 0.17 | 0.21 | -0.01 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2,307 | 2.46 | 0.13 | 0.17 | -0.01 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.03 | -37.50% | 0.02 | 101 | 4,939 | 2.51 | 0.10 | 0.14 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 82 | 3.04 | 0.06 | 0.10 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 7 | 5.94 | 0.03 | 0.06 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.24 | 0.02 | 0.04 | 0.00 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 35 | 6.89 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 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 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.47 | -0.02 | 0.04 | 0.00 | 10/15/2025 | 10/29/2025 3:59:48 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.68 | -0.11 | 0.17 | -0.01 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 2.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.10 | 60 | 3,331 | 1.70 | -0.27 | 0.30 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 2.50 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.17 | 20 | 3,343 | 1.54 | -0.43 | 0.35 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 3.00 | 0.50 | 1.30 | 0.90 | 0.90 | +0.13 | +16.89% | 0.30 | 1 | 1,482 | 3.91 | -0.57 | 0.34 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 3.50 | 0.95 | 1.65 | 1.30 | 1.25 | 0.00 | 0.00% | 0.37 | 0 | 514 | 3.76 | -0.68 | 0.30 | -0.01 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 4.00 | 1.35 | 2.10 | 1.73 | 1.75 | 0.00 | 0.00% | 0.43 | 0 | 1,361 | 3.95 | -0.76 | 0.26 | -0.01 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 4.50 | 1.85 | 2.60 | 2.23 | 1.37 | 0.00 | 0.00% | 0.50 | 0 | 22 | 4.30 | -0.83 | 0.21 | -0.01 | 10/17/2025 | 10/29/2025 3:59:48 PM EST |
| 5.00 | 2.30 | 3.20 | 2.75 | 2.52 | 0.00 | 0.00% | 0.55 | 0 | 15 | 5.05 | -0.87 | 0.17 | -0.01 | 10/21/2025 | 10/29/2025 3:59:48 PM EST |
| 5.50 | 2.60 | 3.70 | 3.15 | 2.20 | 0.00 | 0.00% | 0.57 | 0 | 4 | 5.31 | -0.90 | 0.14 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 6.00 | 3.10 | 4.20 | 3.65 | % | 0.61 | 0 | 0 | 5.56 | -0.94 | 0.10 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 7.00 | 4.10 | 5.20 | 4.65 | % | 0.66 | 0 | 0 | 5.97 | -0.97 | 0.06 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 8.00 | 5.00 | 6.30 | 5.65 | % | 0.71 | 0 | 0 | 6.78 | -0.98 | 0.04 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 9.00 | 5.50 | 7.80 | 6.65 | % | 0.74 | 0 | 0 | 9.49 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:48 PM EST |