Options Chain for ORIGIN MATERIALS INC COM (ORGN) - $0.52 as of 9/16/2025 9:06:18 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 943 | 4.54 | 0.66 | 3.83 | -0.01 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.03 | 2 | 1,551 | 7.80 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 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 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 190 | 3.45 | -0.34 | 3.83 | -0.01 | 8/21/2025 | 9/16/2025 4:00:04 PM EST |
| 1.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.48 | 0 | 46 | 9.52 | -1.00 | 0.01 | 0.00 | 9/4/2025 | 9/16/2025 4:00:04 PM EST |
| 1.50 | 0.90 | 1.05 | 0.98 | 0.95 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:04 PM EST |
| 2.00 | 1.15 | 1.60 | 1.38 | 1.52 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 2.50 | 1.90 | 2.05 | 1.98 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.00 | 4.40 | 4.60 | 4.50 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 7.50 | 6.90 | 7.10 | 7.00 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST |