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)

2025-05-30 15:59:56 ET (Delayed)
Bid: 
0.7802
Ask: 
0.82
Vol: 
1,011,386
Last: 
0.78
Change: 
-0.0583 (+-7.4744%)
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
0.3
+0.075
0.25
0.35
15
2.8
0.9349
0.4837
319
OMEX 1.000
0.01
-0.015
0
0.05
10
1.97
0.2917
1.299
384
OMEX 1.500
0.04
+0
0
0.05
0
3.63
0.0394
0.3206
201
OMEX 2.000
0.05
+0
0
0.05
0
4.63
0.0044
0.048
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
-0.015
0
0.05
250
3.35
-0.0651
0.4814
136
OMEX 1.000
0.22
-0.005
0.2
0.3
100
2.28
-0.7076
1.2997
142
OMEX 1.500
0.75
+0.075
0
2.8
50
0
-0.9607
0.3236
64
OMEX 2.000
0.83
+0
0
3.3
0
0
-0.996
0.048
10
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.97
+0
0
2.45
0
0
0.9327
0.5178
0
OMEX 1.000
0.05
+0
0
0.05
0
1.41
0.2944
1.2737
67
OMEX 1.500
0
+0
0
0.05
0
2.58
0.0426
0.3338
0
OMEX 2.000
0.11
+0
0
0.05
0
3.29
0.0052
0.0545
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
0
0.05
0
2.36
-0.07
0.4965
78
OMEX 1.000
0.25
+0
0.15
0.3
0
0.96
-0.7007
1.2669
37
OMEX 1.500
0.65
+0
0
2.8
0
0
-0.9514
0.3331
50
OMEX 2.000
0
+0
0.85
3.3
0
0
-0.989
0.0576
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.36
+0
0.2
0.4
0
1.62
0.9
0.5292
1235
OMEX 1.000
0.05
-0.025
0
0.05
211
1.14
0.3595
1.1296
2070
OMEX 1.500
0.03
+0.005
0
0.05
50
2.1
0.0927
0.5001
3106
OMEX 2.000
0.05
+0
0
0.05
0
2.67
0.0221
0.1582
3193
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
0.03
+0.005
0
0.05
40
1.94
-0.0989
0.5274
379
OMEX 1.000
0.3
+0
0.2
0.35
0
1.7
-0.6398
1.1333
171
OMEX 1.500
0.75
+0
0.6
0.8
0
0
-0.9088
0.5113
2365
OMEX 2.000
1.25
+0.025
1.05
1.4
10
2.3
-0.9821
0.1658
527
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
OMEX 0.500
0.64
+0
0
4.8
0
0
0.8537
0.6666
7
OMEX 1.000
0.05
-0.05
0.05
0.1
6
1.83
0.4083
0.8357
340
OMEX 1.500
0.2
+0
0
4.8
0
0
0.181
0.5573
27
OMEX 2.000
0
+0
0
0.05
0
2.45
0.0814
0.3181
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
4.8
0
0
-0.1604
0.5075
1
OMEX 1.000
0.4
+0
0.15
0.6
0
2.34
-0.5449
0.7745
194
OMEX 1.500
0
+0
0
4.8
0
0
-0.7587
0.5309
0
OMEX 2.000
0
+0
0
4.8
0
0
-0.8537
0.3062
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.