Options Chain for ORGANON & CO COMMON STOCK (OGN) - $15.88 as of 1/22/2025 7:51:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 14.60 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 9.50 | 12.40 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 6.70 | 9.80 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 4.20 | 6.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.50 | 2.95 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 43 | 0.85 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 1.15 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 757 | 0.34 | 0.76 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 1,817 | 0.31 | 0.19 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.01 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 140 | 0.62 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,373 | 0.36 | -0.24 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 1.65 | 1.85 | 1.62 | 0.00 | 0.00% | 0 | 228 | 0.41 | -0.81 | 0.18 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 2.25 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.99 | 0.02 | 0.00 | 12/26/2024 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 4.80 | 8.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 7.30 | 9.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |