Options Chain for ORIGIN BANCORP INC COM (OBK) - $33.09 as of 10/24/2025 5:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.00 | 18.50 | 16.25 | % | 0.93 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 20.00 | 11.50 | 16.00 | 13.75 | % | 0.69 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 22.50 | 9.00 | 13.50 | 11.25 | % | 0.50 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 25.00 | 6.50 | 11.00 | 8.75 | % | 0.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 30.00 | 1.50 | 6.00 | 3.75 | % | 0.12 | 0 | 0 | 1.18 | 0.93 | 0.08 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 35.00 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.31 | 0.28 | 0.13 | -0.01 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.83 | -0.07 | 0.08 | 0.00 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 35.00 | 1.80 | 2.55 | 2.18 | 0.35 | -1.74 | -83.26% | 0.06 | 1 | 2 | 0.27 | -0.72 | 0.13 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 40.00 | 4.00 | 8.80 | 6.40 | % | 0.16 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 45.00 | 9.10 | 13.90 | 11.50 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 50.00 | 14.00 | 18.50 | 16.25 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |