Options Chain for DIGIMARC CORP NEW COM (DMRC) - $10.17 as of 9/16/2025 8:38:28 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 | 6.70 | 9.00 | 7.85 | % | 3.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 5.00 | 5.00 | 6.10 | 5.55 | 3.60 | 0.00 | 0.00% | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:58 PM EST |
| 7.50 | 2.45 | 3.60 | 3.03 | 1.60 | 0.00 | 0.00% | 0.40 | 0 | 23 | 6.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.30 | +0.15 | +100.00% | 0.05 | 1 | 60 | 2.62 | 0.62 | 0.42 | -0.06 | 9/16/2025 | 9/16/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 461 | 2.08 | 0.01 | 0.04 | 0.00 | 9/4/2025 | 9/16/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 337 | 5.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 383 | 5.47 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/16/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 278 | 5.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/16/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 513 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 9/16/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 276 | 1.33 | -0.38 | 0.42 | -0.06 | 9/15/2025 | 9/16/2025 3:59:58 PM EST |
| 12.50 | 2.25 | 2.55 | 2.40 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.42 | -0.99 | 0.04 | 0.00 | 9/11/2025 | 9/16/2025 3:59:58 PM EST |
| 15.00 | 4.70 | 5.60 | 5.15 | 6.39 | 0.00 | 0.00% | 0.34 | 0 | 5 | 5.58 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:58 PM EST |
| 17.50 | 7.10 | 8.30 | 7.70 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:58 PM EST |
| 20.00 | 9.50 | 10.40 | 9.95 | 5.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 6.79 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 9/16/2025 3:59:58 PM EST |
| 22.50 | 12.20 | 13.00 | 12.60 | 3.04 | 0.00 | 0.00% | 0.56 | 0 | 10 | 7.84 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 9/16/2025 3:59:58 PM EST |
| 25.00 | 14.60 | 16.20 | 15.40 | 2.74 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/16/2025 3:59:58 PM EST |
| 30.00 | 19.60 | 20.30 | 19.95 | 3.60 | 0.00 | 0.00% | 0.66 | 0 | 2 | 8.60 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 9/16/2025 3:59:58 PM EST |
| 35.00 | 24.60 | 26.00 | 25.30 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 40.00 | 29.60 | 31.10 | 30.35 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 45.00 | 34.60 | 36.10 | 35.35 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 50.00 | 39.60 | 41.00 | 40.30 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 55.00 | 44.60 | 46.10 | 45.35 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST | |||
| 60.00 | 49.60 | 51.10 | 50.35 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:58 PM EST |