Options Chain for ORIGIN MATERIALS INC COM (ORGN) - $1.05 as of 1/22/2025 7:52:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 996 | 2.85 | 1.00 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 1.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 299 | 0.86 | 0.62 | 1.47 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 616 | 1.38 | 0.09 | 0.63 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 424 | 2.34 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 1/21/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.68 | 0.00 | 0.02 | 0.00 | 8/13/2024 | 1/21/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.02 | -0.38 | 1.47 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.81 | -0.91 | 0.63 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 2.50 | 1.40 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 1/21/2025 3:59:59 PM EST |
| 5.00 | 3.90 | 4.10 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.50 | 6.40 | 6.60 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |