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 | 5.00 | 9.20 | 7.10 | 6.95 | 0.00 | 0.00% | 7.10 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 2.00 | 4.30 | 8.20 | 6.25 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 3.00 | 3.10 | 7.20 | 5.15 | % | 1.72 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 4.00 | 3.70 | 5.50 | 4.60 | 3.14 | 0.00 | 0.00% | 1.15 | 0 | 55 | 4.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 4:00:03 PM EST |
| 5.00 | 2.00 | 4.60 | 3.30 | % | 0.66 | 0 | 0 | 3.30 | 0.98 | 0.02 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 6.00 | 1.90 | 2.60 | 2.25 | % | 0.38 | 0 | 0 | 1.35 | 0.90 | 0.08 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 7.00 | 0.95 | 1.95 | 1.45 | 1.54 | 0.00 | 0.00% | 0.21 | 0 | 461 | 1.28 | 0.77 | 0.15 | -0.01 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 8.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.06 | -6.98% | 0.10 | 275 | 5,271 | 0.67 | 0.58 | 0.21 | -0.01 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.05 | -10.00% | 0.05 | 67 | 1,151 | 0.65 | 0.38 | 0.21 | -0.01 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 118 | 921 | 0.67 | 0.22 | 0.16 | -0.01 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.65 | 0.12 | 0.11 | 0.00 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.12 | % | 0.00 | 1 | 0 | 0.81 | 0.05 | 0.06 | 0.00 | 1/8/2026 | 1/8/2026 4:00:03 PM EST | |
| 13.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 2.18 | 0.03 | 0.03 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 2.78 | 0.01 | 0.02 | 0.00 | 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 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 57 | 2.61 | -0.02 | 0.02 | 0.00 | 1/5/2026 | 1/8/2026 4:00:03 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 | 0.00 | 1/7/2026 | 1/8/2026 4:00:03 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.04 | 6 | 1,542 | 0.68 | -0.23 | 0.15 | -0.01 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.62 | -0.08 | -11.43% | 0.09 | 2 | 620 | 0.69 | -0.42 | 0.21 | -0.01 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 9.00 | 1.15 | 1.35 | 1.25 | 1.15 | -0.05 | -4.17% | 0.14 | 10 | 20 | 0.67 | -0.62 | 0.21 | -0.01 | 1/8/2026 | 1/8/2026 4:00:03 PM EST |
| 10.00 | 1.55 | 2.60 | 2.08 | 2.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.25 | -0.78 | 0.16 | -0.01 | 1/6/2026 | 1/8/2026 4:00:03 PM EST |
| 11.00 | 1.50 | 4.10 | 2.80 | % | 0.25 | 0 | 0 | 1.94 | -0.88 | 0.11 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 12.00 | 2.50 | 5.10 | 3.80 | % | 0.32 | 0 | 0 | 2.07 | -0.95 | 0.06 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 13.00 | 2.80 | 6.80 | 4.80 | % | 0.37 | 0 | 0 | 2.87 | -0.97 | 0.03 | 0.00 | 1/8/2026 4:00:03 PM EST | |||
| 14.00 | 3.80 | 7.80 | 5.80 | % | 0.41 | 0 | 0 | 3.01 | -0.99 | 0.02 | 0.00 | 1/8/2026 4:00:03 PM EST |