Options Chain for ORIGIN MATERIALS INC COM (ORGN) - $0.43 as of 6/18/2025 9:07:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,464 | 4.52 | 0.28 | 4.05 | 0.00 | 6/16/2025 | 6/17/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,686 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 550 | 3.89 | -0.72 | 4.05 | 0.00 | 6/16/2025 | 6/17/2025 3:59:50 PM EST |
| 1.00 | 0.50 | 0.60 | % | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 1.50 | 1.00 | 1.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 2.00 | 1.50 | 1.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 2.50 | 1.95 | 2.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 5.00 | 4.40 | 4.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST | |||
| 7.50 | 6.70 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:50 PM EST |