Cboe Global Markets

OMEX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Odyssey Marine Exploration Inc (omex)

2025-06-02 15:59:25 ET (Delayed)
Bid: 
0.765
Ask: 
0.8059
Vol: 
670,770
Last: 
0.77
Change: 
-0.0039 (+-0.5065%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 16
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.25
-0.05
0.25
0.35
100
5.01
0.9951
0.166
420
OMEX 1.000
0.03
+0.005
0
0.05
1
2.83
0.0904
1.1207
385
OMEX 1.500
0.04
+0
0
0.05
0
4.99
0.0002
0.006
201
OMEX 2.000
0.05
+0
0
0.05
0
6.3
0
0
495
Fri Jun 06 2025
Strike
OMEX 0.500
OMEX 1.000
OMEX 1.500
OMEX 2.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.01
+0
0
0.05
0
4.24
-0.0105
0.1909
384
OMEX 1.000
0.3
+0.05
0.2
0.3
2
2.18
-0.9062
1.1167
144
OMEX 1.500
0.75
+0
0.7
0.8
0
4.15
-0.9962
0.006
114
OMEX 2.000
0.83
+0
0
1.65
0
0
-0.9964
0
10
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.97
+0
0
2.4
0
0
0.9414
0.5209
0
OMEX 1.000
0.02
-0.005
0
0.05
5
1.67
0.2469
1.327
72
OMEX 1.500
0
+0
0
0.05
0
2.98
0.0233
0.2301
0
OMEX 2.000
0.11
+0
0
0.05
0
3.78
0.0017
0.023
11
Fri Jun 13 2025
Strike
OMEX 0.500
OMEX 1.000
OMEX 1.500
OMEX 2.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.05
+0.025
0
0.05
105
2.59
-0.0632
0.5231
178
OMEX 1.000
0.25
+0
0.2
0.3
0
1.46
-0.7615
1.3383
37
OMEX 1.500
0.65
+0
0
0.8
0
0
-0.9905
0.2211
50
OMEX 2.000
0
+0
0
3.4
0
0
-1
0
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.33
+0.005
0
0.6
1
2.45
0.9058
0.6347
1235
OMEX 1.000
0.05
+0.025
0
0.05
83
1.36
0.2876
1.1935
2300
OMEX 1.500
0.02
-0.005
0
0.05
2
2.37
0.0497
0.3582
3056
OMEX 2.000
0.04
+0.015
0
0.05
3
2.99
0.0077
0.0734
3196
Fri Jun 20 2025
Strike
OMEX 0.500
OMEX 1.000
OMEX 1.500
OMEX 2.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.04
+0.015
0
0.05
12
1.99
-0.0963
0.5977
424
OMEX 1.000
0.3
+0
0.2
0.3
0
0.93
-0.7031
1.1838
171
OMEX 1.500
0.75
+0
0.65
2.8
0
0
-0.9394
0.3565
2365
OMEX 2.000
1.25
+0
1.05
1.5
10
3.24
-0.9814
0.0749
547
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.64
+0
0
2.2
0
0
0.8392
0.7378
7
OMEX 1.000
0.05
-0.025
0.05
0.1
3
2.05
0.3739
0.8763
347
OMEX 1.500
0.2
+0
0
1.1
0
0
0.1502
0.5339
27
OMEX 2.000
0
+0
0
2.15
0
0
0.0615
0.2771
0
Fri Jun 27 2025
Strike
OMEX 0.500
OMEX 1.000
OMEX 1.500
OMEX 2.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.02
+0
0
2.1
0
0
-0.1677
0.565
1
OMEX 1.000
0.4
+0
0.15
0.4
0
0
-0.5776
0.8204
194
OMEX 1.500
0
+0
0
2.85
0
0
-0.7896
0.5114
0
OMEX 2.000
0
+0
0
3.4
0
0
-0.8749
0.2675
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.