Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $1.79 as of 9/12/2025 9:15:33 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 | 0.05 | 2.75 | 1.40 | 1.50 | 0.00 | 0.00% | 2.80 | 0 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 1.00 | 0.50 | 2.25 | 1.38 | 0.67 | 0.00 | 0.00% | 1.38 | 0 | 2,852 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 1.50 | 0.20 | 0.40 | 0.30 | 0.33 | +0.08 | +32.00% | 0.20 | 104 | 2,606 | 2.41 | 0.84 | 0.67 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.03 | 203 | 4,249 | 1.57 | 0.28 | 1.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 3,186 | 2.26 | 0.04 | 0.29 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,661 | 3.00 | 0.00 | 0.03 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 211 | 4.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 44 | 8.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 823 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 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 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1,067 | 5.02 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.13 | 1 | 1,089 | 10.00 | -0.16 | 0.67 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 2.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.15 | 0 | 575 | 1.25 | -0.72 | 1.07 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.80 | 0.40 | % | 0.16 | 0 | 0 | 2.27 | -0.96 | 0.29 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.30 | 0.65 | 1.10 | -0.20 | -15.39% | 0.22 | 3 | 3 | 3.01 | -1.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 4.00 | 2.05 | 2.25 | 2.15 | 1.95 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 5.00 | 3.10 | 3.30 | 3.20 | % | 0.64 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 6.00 | 4.10 | 4.30 | 4.20 | 4.30 | 0.00 | 0.00% | 0.70 | 0 | 2 | 6.30 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:53 PM EST |