Options Chain for ORIGIN MATERIALS INC COM (ORGN) - $0.68 as of 8/1/2025 8:39:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.26 | 0 | 224 | 3.15 | 0.89 | 0.97 | 0.00 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.03 | 21 | 734 | 2.52 | 0.11 | 0.99 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 426 | 3.72 | 0.00 | 0.06 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.46 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 154 | 4.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/1/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 712 | 2.64 | -0.11 | 0.97 | 0.00 | 7/28/2025 | 8/1/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.20 | 0 | 14 | 3.17 | -0.89 | 0.99 | 0.00 | 7/24/2025 | 8/1/2025 3:59:54 PM EST |
| 1.50 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.57 | 0 | 6 | 5.44 | -1.00 | 0.06 | 0.00 | 7/14/2025 | 8/1/2025 3:59:54 PM EST |
| 2.00 | 1.25 | 1.40 | 1.33 | 1.33 | -0.12 | -8.28% | 0.67 | 1 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 2.50 | 1.75 | 1.90 | 1.83 | % | 0.73 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 5.00 | 4.20 | 4.40 | 4.30 | % | 0.86 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 7.50 | 6.70 | 6.90 | 6.80 | % | 0.91 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |