Options Chain for ORIGIN MATERIALS INC COM (ORGN) - $0.19 as of 2/2/2026 8:49:05 AM 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2,345 | 5.98 | 0.12 | 1.60 | 0.00 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,573 | 7.51 | 0.01 | 0.23 | 0.00 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 770 | 0.00 | 0.00 | 0.04 | 0.00 | 12/2/2025 | 2/2/2026 9:59:01 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.00 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 2/2/2026 9:59:01 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/2/2026 9:59:01 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 2/2/2026 9:59:01 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/2/2026 9:59:01 AM 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 | 0.05 | 0.35 | 0.20 | 0.26 | 0.00 | 0.00% | 0.40 | 0 | 708 | 5.44 | -0.88 | 1.60 | 0.00 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 1.00 | 0.35 | 1.00 | 0.68 | 0.68 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | -0.99 | 0.23 | 0.00 | 1/29/2026 | 2/2/2026 9:59:01 AM EST |
| 1.50 | 0.90 | 1.50 | 1.20 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.04 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 2.00 | 1.40 | 2.00 | 1.70 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 2.50 | 1.95 | 2.50 | 2.23 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 5.00 | 4.20 | 5.00 | 4.60 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 7.50 | 6.70 | 7.50 | 7.10 | % | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST |