Options Chain for DIGIMARC CORP COM (DMRC) - $14.43 as of 6/5/2026 3:57:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 11.60 | 10.80 | 10.70 | 0.00 | 0.00% | 4.32 | 0 | 5 | 8.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:03 PM EST |
| 5.00 | 7.90 | 9.10 | 8.50 | 8.20 | -2.30 | -21.91% | 1.70 | 20 | 62 | 5.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 7.50 | 5.10 | 7.00 | 6.05 | 7.00 | 0.00 | 0.00% | 0.81 | 0 | 505 | 4.22 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:03 PM EST |
| 10.00 | 2.90 | 4.80 | 3.85 | 3.90 | -0.53 | -11.97% | 0.39 | 3 | 158 | 3.15 | 0.92 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 12.50 | 1.45 | 2.30 | 1.88 | 4.42 | 0.00 | 0.00% | 0.15 | 0 | 231 | 1.34 | 0.67 | 0.11 | -0.04 | 6/2/2026 | 6/5/2026 4:00:03 PM EST |
| 15.00 | 0.55 | 0.95 | 0.75 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 159 | 1.28 | 0.38 | 0.11 | -0.05 | 6/2/2026 | 6/5/2026 4:00:03 PM EST |
| 17.50 | 0.15 | 0.40 | 0.28 | 0.29 | -0.36 | -55.39% | 0.02 | 37 | 295 | 1.28 | 0.18 | 0.08 | -0.03 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 1.45 | 0.73 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 56 | 3.17 | 0.08 | 0.04 | -0.02 | 6/1/2026 | 6/5/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.00 | 0.03 | 0.02 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.80 | 0.01 | 0.01 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 21 | 3.43 | -0.08 | 0.06 | -0.01 | 5/18/2026 | 6/5/2026 4:00:03 PM EST |
| 12.50 | 0.50 | 1.20 | 0.85 | 1.15 | +0.50 | +76.93% | 0.07 | 5 | 26 | 1.42 | -0.33 | 0.11 | -0.04 | 6/5/2026 | 6/5/2026 4:00:03 PM EST |
| 15.00 | 1.35 | 3.50 | 2.43 | % | 0.16 | 0 | 0 | 2.50 | -0.62 | 0.11 | -0.05 | 6/5/2026 4:00:03 PM EST | |||
| 17.50 | 3.40 | 5.10 | 4.25 | % | 0.24 | 0 | 0 | 2.24 | -0.82 | 0.08 | -0.03 | 6/5/2026 4:00:03 PM EST | |||
| 20.00 | 5.80 | 7.60 | 6.70 | % | 0.34 | 0 | 0 | 2.72 | -0.92 | 0.04 | -0.02 | 6/5/2026 4:00:03 PM EST | |||
| 22.50 | 7.50 | 10.40 | 8.95 | % | 0.40 | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.01 | 6/5/2026 4:00:03 PM EST | |||
| 25.00 | 10.50 | 12.60 | 11.55 | % | 0.46 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:03 PM EST | |||
| 30.00 | 15.00 | 17.70 | 16.35 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:03 PM EST |