Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $3.64 as of 4/26/2024 3:35:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.45 | 2.75 | 3.50 | 0.00 | 0.00% | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:43 PM EST |
| 2.00 | 1.45 | 1.75 | % | 0 | 0 | 3.14 | 0.96 | 0.08 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 3.00 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 80 | 3.26 | 0.74 | 0.27 | -0.01 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 4.00 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 138 | 426 | 1.36 | 0.43 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 5.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 349 | 161 | 1.47 | 0.22 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 53 | 1.81 | 0.11 | 0.14 | -0.01 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 7.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 113 | 5.18 | 0.04 | 0.06 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 51 | 4.76 | 0.02 | 0.03 | 0.00 | 4/11/2024 | 4/26/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | -0.04 | 0.08 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 3.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 30 | 140 | 1.30 | -0.26 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 4.00 | 0.60 | 0.85 | 0.70 | -0.06 | -7.90% | 46 | 308 | 2.03 | -0.57 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 5.00 | 1.10 | 1.65 | % | 0 | 0 | 1.96 | -0.78 | 0.22 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 6.00 | 2.35 | 2.70 | % | 0 | 0 | 2.25 | -0.89 | 0.14 | -0.01 | 4/26/2024 3:59:43 PM EST | |||
| 7.00 | 3.40 | 3.70 | % | 0 | 0 | 0.00 | -0.96 | 0.06 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 8.00 | 4.40 | 4.70 | % | 0 | 0 | 3.31 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:43 PM EST |