Options Chain for ORGANON & CO COMMON STOCK (OGN) - $6.66 as of 10/28/2025 8:46:14 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 | 5.60 | 5.70 | 5.65 | 5.70 | % | 5.65 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST | |
| 2.50 | 3.80 | 4.30 | 4.05 | 4.20 | -0.40 | -8.70% | 1.62 | 30 | 101 | 3.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 4.00 | 2.40 | 2.90 | 2.65 | 2.90 | -0.10 | -3.34% | 0.66 | 2 | 1 | 2.13 | 0.99 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 5.00 | 1.55 | 1.90 | 1.73 | 1.60 | -0.35 | -17.95% | 0.35 | 13 | 1 | 1.42 | 0.91 | 0.11 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 6.00 | 0.85 | 1.25 | 1.05 | 0.88 | -0.42 | -32.31% | 0.18 | 310 | 40 | 1.02 | 0.72 | 0.22 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.13 | -34.22% | 0.04 | 2,709 | 2,295 | 0.75 | 0.34 | 0.25 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 234 | 240 | 0.88 | 0.10 | 0.12 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 125 | 2,968 | 1.00 | 0.04 | 0.06 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 74 | 1.37 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 1,896 | 1.39 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.15 | % | 0.01 | 3 | 0 | 1.32 | -0.01 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST | |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.09 | +180.00% | 0.03 | 54 | 238 | 1.09 | -0.09 | 0.11 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 6.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.19 | +118.75% | 0.05 | 7,064 | 1,526 | 0.89 | -0.28 | 0.22 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 7.50 | 1.05 | 1.30 | 1.18 | 1.14 | +0.34 | +42.50% | 0.16 | 255 | 1,779 | 0.90 | -0.66 | 0.25 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 9.00 | 2.20 | 2.60 | 2.40 | 2.40 | +0.34 | +16.51% | 0.27 | 38 | 6,300 | 1.31 | -0.90 | 0.12 | -0.01 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 10.00 | 3.10 | 3.70 | 3.40 | 3.50 | +0.55 | +18.65% | 0.34 | 16 | 2,582 | 1.76 | -0.96 | 0.06 | 0.00 | 10/28/2025 | 10/28/2025 3:59:56 PM EST |
| 11.00 | 3.50 | 4.70 | 4.10 | 1.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.99 | -0.99 | 0.02 | 0.00 | 10/21/2025 | 10/28/2025 3:59:56 PM EST |
| 12.50 | 5.00 | 6.20 | 5.60 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 33 | 2.27 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:56 PM EST |
| 14.00 | 6.30 | 7.70 | 7.00 | % | 0.50 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 15.00 | 7.30 | 9.00 | 8.15 | % | 0.54 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 16.00 | 8.30 | 9.80 | 9.05 | % | 0.57 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 17.50 | 9.80 | 11.30 | 10.55 | % | 0.60 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST | |||
| 20.00 | 12.50 | 15.00 | 13.75 | % | 0.69 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:56 PM EST |