Options Chain for ORIGIN MATERIALS INC COM (ORGN) - $0.33 as of 12/18/2025 2:59:12 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 63 | 1,327 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:53 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.03 | 9 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 12:58:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 12:58:53 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 | 0.10 | 0.25 | 0.18 | 0.19 | +0.03 | +18.75% | 0.36 | 62 | 1,175 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:53 PM EST |
| 1.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.07 | -9.34% | 0.65 | 9 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:53 PM EST |
| 1.50 | 0.85 | 1.50 | 1.18 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:53 PM EST | |||
| 2.00 | 1.30 | 2.00 | 1.65 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:53 PM EST | |||
| 2.50 | 1.85 | 2.50 | 2.18 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:53 PM EST | |||
| 5.00 | 4.20 | 5.00 | 4.60 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:53 PM EST | |||
| 7.50 | 6.70 | 7.50 | 7.10 | % | 0.95 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:53 PM EST |