Options Chain for ORIGIN MATERIALS INC COM (ORGN) - $1.03 as of 11/20/2024 8:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 952 | 3.78 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 1.00 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 100 | 1,056 | 1.51 | 0.63 | 1.51 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 7 | 1,020 | 1.39 | 0.09 | 0.63 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 2.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,587 | 2.96 | 0.01 | 0.06 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6,232 | 2.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 230 | 2.67 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4,389 | 3.45 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4,305 | 4.01 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:42 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 | 0.04 | 0.00 | 0.00% | 0 | 1,231 | 2.75 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 1.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 127 | 0.84 | -0.37 | 1.51 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 1.50 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 245 | 2.34 | -0.91 | 0.63 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 2.00 | 0.85 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 3 | 6.55 | -0.99 | 0.06 | 0.00 | 10/28/2024 | 11/20/2024 3:59:42 PM EST |
| 2.50 | 1.35 | 1.55 | % | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.00 | 1.85 | 2.05 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 3.90 | 4.10 | 3.64 | 0.00 | 0.00% | 0 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 6.30 | 6.60 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |