Options Chain for DIGIMARC CORP NEW COM (DMRC) - $13.78 as of 6/10/2025 8:59:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 5.00 | 8.10 | 10.20 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 7.50 | 6.00 | 7.60 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 10.00 | 3.50 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 5 | 3.87 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 6/10/2025 3:59:55 PM EST |
| 12.50 | 1.35 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 35 | 0.78 | 0.80 | 0.17 | -0.02 | 6/2/2025 | 6/10/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | -0.30 | -66.67% | 22 | 89 | 0.81 | 0.26 | 0.19 | -0.03 | 6/10/2025 | 6/10/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 721 | 2.08 | 0.03 | 0.04 | -0.01 | 5/9/2025 | 6/10/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 123 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/10/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 6.40 | 0.00 | 0.00% | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/10/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 438 | 3.40 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/10/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 555 | 3.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/10/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 13 | 4.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/10/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 38 | 4.84 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/10/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 75 | 5.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/10/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 90 | 3.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/10/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/10/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/10/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/10/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/10/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 130 | 2.74 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/10/2025 3:59:55 PM EST |
| 12.50 | 0.10 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.20 | 0.17 | -0.02 | 5/20/2025 | 6/10/2025 3:59:55 PM EST |
| 15.00 | 1.20 | 1.75 | 2.07 | 0.00 | 0.00% | 0 | 11 | 1.91 | -0.74 | 0.19 | -0.03 | 6/3/2025 | 6/10/2025 3:59:55 PM EST |
| 17.50 | 3.50 | 5.00 | % | 0 | 0 | 2.67 | -0.97 | 0.04 | -0.01 | 6/10/2025 3:59:55 PM EST | |||
| 20.00 | 4.60 | 6.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 22.50 | 7.20 | 10.30 | 11.80 | 0.00 | 0.00% | 0 | 5 | 2.18 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 6/10/2025 3:59:55 PM EST |
| 25.00 | 9.60 | 11.50 | 2.75 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/10/2025 3:59:55 PM EST |
| 30.00 | 14.70 | 17.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/10/2025 3:59:55 PM EST |
| 35.00 | 19.70 | 22.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 6/10/2025 3:59:55 PM EST |
| 40.00 | 25.50 | 27.80 | 8.00 | 0.00 | 0.00% | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 6/10/2025 3:59:55 PM EST |
| 45.00 | 30.80 | 32.90 | 10.30 | 0.00 | 0.00% | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 6/10/2025 3:59:55 PM EST |
| 50.00 | 35.30 | 37.20 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 55.00 | 40.20 | 42.50 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 60.00 | 45.20 | 47.60 | % | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 65.00 | 50.10 | 52.30 | % | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 70.00 | 55.00 | 57.70 | % | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST |