Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $2.28 as of 12/12/2025 7:58:56 AM 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 | 2.05 | 1.78 | 1.47 | 0.00 | 0.00% | 3.56 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:02 PM EST |
| 1.00 | 1.05 | 1.60 | 1.33 | 1.10 | 0.00 | 0.00% | 1.33 | 0 | 438 | 8.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:02 PM EST |
| 1.50 | 0.70 | 1.75 | 1.23 | 0.75 | -0.06 | -7.41% | 0.82 | 12 | 853 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 2.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.05 | -14.29% | 0.19 | 5 | 6,048 | 1.85 | 0.87 | 0.57 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.03 | 17 | 2,710 | 1.04 | 0.37 | 1.02 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,696 | 1.69 | 0.07 | 0.39 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 325 | 5.83 | 0.01 | 0.06 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 556 | 3.47 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,143 | 3.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.63 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 6.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,648 | 4.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/12/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 4:00:02 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 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 270 | 4.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 383 | 2.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.04 | 4 | 281 | 1.68 | -0.13 | 0.57 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | 0.34 | -0.16 | -32.00% | 0.11 | 14 | 449 | 3.60 | -0.63 | 1.02 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 3.00 | 0.35 | 1.10 | 0.73 | 1.13 | 0.00 | 0.00% | 0.24 | 0 | 630 | 5.11 | -0.93 | 0.39 | 0.00 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 3.50 | 0.85 | 1.55 | 1.20 | 1.29 | 0.00 | 0.00% | 0.34 | 0 | 238 | 5.55 | -0.99 | 0.06 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 4.00 | 1.35 | 2.05 | 1.70 | 1.00 | 0.00 | 0.00% | 0.42 | 0 | 116 | 6.20 | -1.00 | 0.01 | 0.00 | 10/16/2025 | 12/12/2025 4:00:02 PM EST |
| 4.50 | 1.85 | 2.55 | 2.20 | 1.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.73 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 4:00:02 PM EST |
| 5.00 | 2.10 | 3.30 | 2.70 | 1.81 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 4:00:02 PM EST |
| 5.50 | 2.60 | 3.80 | 3.20 | % | 0.58 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 6.00 | 3.10 | 4.30 | 3.70 | 4.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 4:00:02 PM EST |
| 7.00 | 4.10 | 5.30 | 4.70 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 8.00 | 5.00 | 6.30 | 5.65 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 9.00 | 5.90 | 7.60 | 6.75 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST |