Options Chain for ORGANON & CO COMMON STOCK (OGN) - $7.36 as of 12/12/2025 3:27:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 8.20 | 6.20 | % | 6.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 2.50 | 3.40 | 6.60 | 5.00 | 4.97 | 0.00 | 0.00% | 2.00 | 0 | 6 | 9.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 3:59:59 PM EST |
| 4.00 | 2.80 | 3.90 | 3.35 | 3.55 | 0.00 | 0.00% | 0.84 | 0 | 41 | 2.83 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 3:59:59 PM EST |
| 5.00 | 2.00 | 2.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.48 | 0 | 144 | 1.87 | 0.99 | 0.02 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 6.00 | 0.15 | 2.10 | 1.13 | 1.35 | 0.00 | 0.00% | 0.19 | 0 | 470 | 1.69 | 0.90 | 0.15 | -0.01 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.05 | 1 | 1,453 | 0.46 | 0.48 | 0.37 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.05 | +83.34% | 0.02 | 4 | 1,517 | 0.54 | 0.09 | 0.15 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,695 | 0.79 | 0.02 | 0.04 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.81 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 12/12/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 4,776 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,296 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 1.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,738 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 473 | 2.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 600 | 2.52 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 265 | 3.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 54 | 4.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 62 | 3.07 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,412 | 1.27 | -0.01 | 0.02 | 0.00 | 12/5/2025 | 12/12/2025 3:59:59 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,641 | 0.62 | -0.10 | 0.15 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 7.50 | 0.30 | 0.75 | 0.53 | 0.65 | +0.12 | +22.65% | 0.07 | 118 | 4,439 | 0.73 | -0.52 | 0.37 | -0.01 | 12/12/2025 | 12/12/2025 3:59:59 PM EST |
| 9.00 | 1.30 | 2.05 | 1.68 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 110 | 1.01 | -0.91 | 0.15 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 10.00 | 2.80 | 2.95 | 2.88 | 3.00 | 0.00 | 0.00% | 0.29 | 0 | 767 | 1.09 | -0.98 | 0.04 | 0.00 | 12/9/2025 | 12/12/2025 3:59:59 PM EST |
| 11.00 | 1.80 | 4.90 | 3.35 | 2.31 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 12/12/2025 3:59:59 PM EST |
| 12.50 | 3.20 | 7.20 | 5.20 | 5.16 | 0.00 | 0.00% | 0.42 | 0 | 40 | 3.75 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 14.00 | 4.70 | 8.70 | 6.70 | % | 0.48 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 5.80 | 9.80 | 7.80 | 7.90 | 0.00 | 0.00% | 0.52 | 0 | 68 | 4.27 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:59 PM EST |
| 16.00 | 6.80 | 10.80 | 8.80 | % | 0.55 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 17.50 | 10.00 | 10.60 | 10.30 | 6.50 | 0.00 | 0.00% | 0.59 | 0 | 14 | 2.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 10.80 | 14.70 | 12.75 | 10.65 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 3:59:59 PM EST |
| 22.50 | 13.20 | 17.30 | 15.25 | 12.98 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/12/2025 3:59:59 PM EST |
| 25.00 | 15.70 | 19.80 | 17.75 | 9.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 12/12/2025 3:59:59 PM EST |
| 30.00 | 20.70 | 24.80 | 22.75 | 15.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 12/12/2025 3:59:59 PM EST |
| 35.00 | 25.70 | 29.80 | 27.75 | % | 0.79 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 40.00 | 30.60 | 34.80 | 32.70 | % | 0.82 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |