Options Chain for ORGANON & CO COMMON STOCK (OGN) - $9.83 as of 9/3/2025 9:05:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 7.80 | 7.00 | 7.19 | 0.00 | 0.00% | 2.80 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/3/2025 3:59:56 PM EST |
| 5.00 | 4.60 | 5.20 | 4.90 | 4.44 | 0.00 | 0.00% | 0.98 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 7.50 | 2.25 | 2.50 | 2.38 | 2.45 | +0.44 | +21.90% | 0.32 | 3 | 278 | 0.54 | 0.97 | 0.05 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.52 | +0.17 | +48.58% | 0.06 | 128 | 3,712 | 0.41 | 0.52 | 0.28 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 17 | 2,956 | 0.53 | 0.07 | 0.09 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 0.69 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 9/3/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/3/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/3/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 880 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 141 | 2.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:56 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 12 | 2,723 | 0.65 | -0.03 | 0.05 | 0.00 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.25 | -26.32% | 0.07 | 52 | 898 | 0.49 | -0.48 | 0.28 | -0.01 | 9/3/2025 | 9/3/2025 3:59:56 PM EST |
| 12.50 | 2.45 | 2.75 | 2.60 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 354 | 0.66 | -0.93 | 0.09 | 0.00 | 8/29/2025 | 9/3/2025 3:59:56 PM EST |
| 15.00 | 5.10 | 5.90 | 5.50 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.59 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 9/3/2025 3:59:56 PM EST |
| 17.50 | 7.20 | 8.70 | 7.95 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:56 PM EST |
| 20.00 | 9.70 | 11.20 | 10.45 | 10.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 9/3/2025 3:59:56 PM EST |
| 22.50 | 12.40 | 14.30 | 13.35 | % | 0.59 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 25.00 | 14.80 | 16.80 | 15.80 | % | 0.63 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:56 PM EST | |||
| 30.00 | 19.70 | 21.80 | 20.75 | 20.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:56 PM EST |