Options Chain for ORGANON & CO COMMON STOCK (OGN) - $8.13 as of 1/8/2026 8:17:40 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 | 5.20 | 9.20 | 7.20 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 2.50 | 5.10 | 6.30 | 5.70 | 5.63 | 0.00 | 0.00% | 2.28 | 0 | 3 | 9.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 4.00 | 2.25 | 6.00 | 4.13 | 3.55 | 0.00 | 0.00% | 1.03 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/8/2026 4:00:03 PM EST |
| 5.00 | 1.20 | 4.90 | 3.05 | 2.40 | 0.00 | 0.00% | 0.61 | 0 | 142 | 8.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/8/2026 4:00:03 PM EST |
| 6.00 | 1.80 | 2.50 | 2.15 | 2.15 | 0.00 | 0.00% | 0.36 | 0 | 458 | 2.76 | 0.98 | 0.04 | -0.01 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 7.50 | 0.75 | 0.95 | 0.85 | 0.81 | -0.06 | -6.90% | 0.11 | 40 | 2,140 | 0.97 | 0.74 | 0.28 | -0.03 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.02 | -10.00% | 0.01 | 1,149 | 7,618 | 0.81 | 0.25 | 0.29 | -0.02 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 206 | 4,759 | 1.00 | 0.07 | 0.12 | -0.01 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 64 | 3.31 | 0.02 | 0.03 | 0.00 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 41 | 4,677 | 1.74 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/8/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,039 | 2.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 3.07 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 3.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 3.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 3.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/8/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/8/2026 4:00:03 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.01 | 10 | 72 | 2.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,412 | 3.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,772 | 1.72 | -0.02 | 0.04 | -0.01 | 12/30/2025 | 1/8/2026 4:00:03 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 14 | 6,416 | 0.85 | -0.26 | 0.28 | -0.03 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 9.00 | 0.95 | 1.30 | 1.13 | 0.92 | -0.13 | -12.39% | 0.13 | 1 | 31 | 1.18 | -0.75 | 0.29 | -0.02 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 10.00 | 1.80 | 2.05 | 1.93 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 476 | 1.48 | -0.93 | 0.12 | -0.01 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 11.00 | 2.30 | 3.40 | 2.85 | 2.31 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.82 | -0.98 | 0.03 | 0.00 | 10/21/2025 | 1/8/2026 4:00:03 PM EST |
| 12.50 | 3.80 | 4.90 | 4.35 | 5.40 | 0.00 | 0.00% | 0.35 | 0 | 40 | 3.39 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 4:00:03 PM EST |
| 14.00 | 4.00 | 7.80 | 5.90 | % | 0.42 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 15.00 | 4.80 | 8.80 | 6.80 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 68 | 7.26 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 4:00:03 PM EST |
| 16.00 | 5.80 | 9.80 | 7.80 | % | 0.49 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 17.50 | 9.20 | 9.60 | 9.40 | 6.50 | 0.00 | 0.00% | 0.54 | 0 | 14 | 3.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/8/2026 4:00:03 PM EST |
| 20.00 | 10.70 | 13.10 | 11.90 | 10.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.92 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/8/2026 4:00:03 PM EST |
| 22.50 | 13.20 | 15.40 | 14.30 | 12.98 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 1/8/2026 4:00:03 PM EST |
| 25.00 | 14.80 | 18.80 | 16.80 | 9.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 1/8/2026 4:00:03 PM EST |
| 30.00 | 19.80 | 23.80 | 21.80 | 15.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 1/8/2026 4:00:03 PM EST |
| 35.00 | 24.80 | 28.80 | 26.80 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 40.00 | 29.80 | 33.80 | 31.80 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST |