Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $1.92 as of 2/2/2026 8:48:27 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 | 1.10 | 1.85 | 1.48 | 1.55 | 0.00 | 0.00% | 2.96 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 1.00 | 0.65 | 1.35 | 1.00 | 1.35 | 0.00 | 0.00% | 1.00 | 0 | 203 | 7.96 | 0.97 | 0.09 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 1.50 | 0.15 | 0.85 | 0.50 | 0.70 | 0.00 | 0.00% | 0.33 | 0 | 153 | 4.70 | 0.80 | 0.38 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 2.00 | 0.20 | 0.30 | 0.25 | 0.17 | -0.05 | -22.73% | 0.12 | 5 | 392 | 1.42 | 0.54 | 0.54 | -0.01 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.06 | 21 | 6,631 | 1.63 | 0.32 | 0.48 | -0.01 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1,402 | 1.76 | 0.17 | 0.35 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 153 | 3.57 | 0.09 | 0.22 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 80 | 3.90 | 0.05 | 0.13 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.39 | 0.02 | 0.08 | 0.00 | 1/22/2026 | 1/30/2026 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 | 0.60 | 0.30 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | -0.03 | 0.09 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 74 | 2.71 | -0.20 | 0.38 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 2.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 5,825 | 1.82 | -0.46 | 0.54 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 2.50 | 0.40 | 1.05 | 0.73 | 0.60 | +0.10 | +20.00% | 0.29 | 2 | 400 | 3.08 | -0.68 | 0.48 | -0.01 | 2/2/2026 | 1/30/2026 4:00:02 PM EST |
| 3.00 | 0.80 | 1.50 | 1.15 | 0.95 | 0.00 | 0.00% | 0.38 | 0 | 7 | 3.38 | -0.83 | 0.35 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 3.50 | 1.25 | 1.95 | 1.60 | 1.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.54 | -0.91 | 0.22 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 4.00 | 1.70 | 2.45 | 2.08 | % | 0.52 | 0 | 0 | 3.90 | -0.95 | 0.13 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.50 | 2.00 | 3.20 | 2.60 | % | 0.58 | 0 | 0 | 6.17 | -0.98 | 0.08 | 0.00 | 1/30/2026 4:00:02 PM EST |