Options Chain for ODYSSEY MARINE EXPL INC COM NEW (OMEX) - $1.27 as of 5/8/2026 7:59:05 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 | 0.00 | 3.50 | 1.75 | 0.80 | 0.00 | 0.00% | 3.50 | 0 | 35 | 0.00 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.20 | 4 | 332 | 4.45 | 0.80 | 0.77 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 515 | 2.77 | 0.30 | 0.96 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 306 | 3.26 | 0.07 | 0.36 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 7.52 | 0.01 | 0.08 | 0.00 | 4/8/2026 | 5/8/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 73 | 6.70 | 0.00 | 0.02 | 0.00 | 4/28/2026 | 5/8/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 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 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 155 | 8.25 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 539 | 4.10 | -0.20 | 0.77 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 1.55 | 0.78 | 1.54 | +1.00 | +185.19% | 0.52 | 4 | 57 | 0.00 | -0.70 | 0.96 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 2.00 | 0.40 | 1.35 | 0.88 | 0.95 | 0.00 | 0.00% | 0.44 | 0 | 61 | 0.00 | -0.93 | 0.36 | 0.00 | 4/20/2026 | 5/8/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 4.00 | 2.00 | 1.46 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -0.99 | 0.08 | 0.00 | 4/9/2026 | 5/8/2026 3:59:56 PM EST |
| 3.00 | 1.40 | 2.35 | 1.88 | 1.75 | 0.00 | 0.00% | 0.63 | 0 | 7 | 0.00 | -1.00 | 0.02 | 0.00 | 4/8/2026 | 5/8/2026 3:59:56 PM EST |
| 4.00 | 0.80 | 4.80 | 2.80 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |