Options Chain for ORGANON & CO COMMON STOCK (OGN) - $8.13 as of 1/9/2026 3:26:05 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 | 5.10 | 9.20 | 7.15 | 6.95 | 0.00 | 0.00% | 7.15 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 2.00 | 4.10 | 8.20 | 6.15 | % | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 3.00 | 3.10 | 7.20 | 5.15 | % | 1.72 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 4.00 | 3.50 | 4.80 | 4.15 | 3.14 | 0.00 | 0.00% | 1.04 | 0 | 55 | 2.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 1.85 | 4.40 | 3.13 | % | 0.63 | 0 | 0 | 3.12 | 0.98 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 6.00 | 1.95 | 2.65 | 2.30 | % | 0.38 | 0 | 0 | 1.47 | 0.90 | 0.08 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 7.00 | 1.30 | 1.45 | 1.38 | 1.24 | -0.30 | -19.49% | 0.20 | 1 | 461 | 1.22 | 0.76 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 8.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.05 | -6.25% | 0.10 | 66 | 5,152 | 0.67 | 0.57 | 0.21 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.01 | -2.23% | 0.04 | 10 | 1,119 | 0.67 | 0.36 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 33 | 998 | 0.68 | 0.21 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 20 | 324 | 0.68 | 0.11 | 0.10 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.05 | 0.06 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.79 | 0.02 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.98 | 0.01 | 0.02 | 0.00 | 1/9/2026 3:59:58 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 | 9.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 57 | 2.63 | -0.02 | 0.03 | 0.00 | 1/5/2026 | 1/9/2026 3:59:58 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.77 | -0.10 | 0.08 | -0.01 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.04 | 26 | 1,546 | 0.65 | -0.24 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.62 | 0.00 | 0.00% | 0.09 | 0 | 622 | 0.66 | -0.43 | 0.21 | -0.01 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 1.20 | 1.40 | 1.30 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.66 | -0.64 | 0.20 | -0.01 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 1.65 | 2.35 | 2.00 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.96 | -0.79 | 0.16 | -0.01 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 2.30 | 3.40 | 2.85 | % | 0.26 | 0 | 0 | 1.21 | -0.89 | 0.10 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 12.00 | 3.00 | 4.40 | 3.70 | % | 0.31 | 0 | 0 | 1.38 | -0.95 | 0.06 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 13.00 | 4.00 | 5.60 | 4.80 | % | 0.37 | 0 | 0 | 1.75 | -0.98 | 0.03 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 14.00 | 5.10 | 6.70 | 5.90 | % | 0.42 | 0 | 0 | 1.99 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST |