Options Chain for ORIGIN MATERIALS INC COM (ORGN) - $0.73 as of 4/24/2024 5:51:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 57 | 1,817 | 2.47 | 0.96 | 0.52 | 0.00 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 2,967 | 1.67 | 0.15 | 1.21 | 0.00 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 229 | 2.64 | 0.00 | 0.06 | 0.00 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 157 | 3.23 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:55 PM EST |
| 2.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/24/2024 3:59:55 PM EST |
| 3.00 | 0.00 | 0.10 | % | 0 | 115 | 4.85 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 130 | 2.29 | -0.04 | 0.52 | 0.00 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 1.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 176 | 2.29 | -0.85 | 1.21 | 0.00 | 4/23/2024 | 4/24/2024 3:59:55 PM EST |
| 1.50 | 0.65 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.06 | 0.00 | 3/4/2024 | 4/24/2024 3:59:55 PM EST |
| 2.00 | 0.55 | 2.35 | 1.22 | -0.23 | -15.87% | 1 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:55 PM EST |
| 2.50 | 1.05 | 1.90 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 3.00 | 1.55 | 2.45 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST | |||
| 5.00 | 3.50 | 5.40 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:55 PM EST |