Options Chain for ORGANON & CO COMMON STOCK (OGN) - $8.54 as of 1/30/2026 8:25:25 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 | 6.00 | 8.90 | 7.45 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 2.50 | 4.50 | 7.50 | 6.00 | % | 2.40 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 4.00 | 3.80 | 4.90 | 4.35 | 5.10 | 0.00 | 0.00% | 1.09 | 0 | 91 | 2.15 | 1.00 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 4:00:06 PM EST |
| 5.00 | 2.90 | 3.90 | 3.40 | 2.20 | 0.00 | 0.00% | 0.68 | 0 | 66 | 1.64 | 0.97 | 0.03 | 0.00 | 12/23/2025 | 1/30/2026 4:00:06 PM EST |
| 6.00 | 2.10 | 3.00 | 2.55 | 3.10 | 0.00 | 0.00% | 0.42 | 0 | 436 | 1.35 | 0.90 | 0.07 | 0.00 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 7.50 | 1.30 | 1.55 | 1.43 | 1.20 | -0.30 | -20.00% | 0.19 | 30 | 633 | 0.69 | 0.73 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.18 | -23.08% | 0.07 | 126 | 7,474 | 0.67 | 0.47 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.03 | 33 | 6,097 | 0.65 | 0.32 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.17 | -45.95% | 0.02 | 1 | 1,444 | 0.71 | 0.22 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,159 | 0.79 | 0.12 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.05 | 0.04 | 0.00 | 1/22/2026 | 1/30/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.86 | 0.04 | 0.03 | 0.00 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.88 | 0.01 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 611 | 1.86 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 101 | 2.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 4:00:06 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 | 9.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 3,670 | 2.81 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.04 | -30.77% | 0.02 | 5 | 490 | 1.19 | -0.03 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 5 | 1,206 | 0.80 | -0.10 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 7.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.05 | 62 | 4,043 | 0.70 | -0.27 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 9.00 | 1.05 | 1.40 | 1.23 | 1.35 | +0.40 | +42.11% | 0.14 | 1 | 792 | 0.69 | -0.53 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 10.00 | 1.75 | 1.95 | 1.85 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 970 | 0.71 | -0.68 | 0.16 | -0.01 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 11.00 | 2.20 | 3.30 | 2.75 | % | 0.25 | 0 | 0 | 1.29 | -0.78 | 0.12 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 12.50 | 3.60 | 4.70 | 4.15 | 5.28 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.45 | -0.88 | 0.08 | -0.01 | 11/10/2025 | 1/30/2026 4:00:06 PM EST |
| 14.00 | 5.00 | 6.20 | 5.60 | % | 0.40 | 0 | 0 | 1.65 | -0.95 | 0.04 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 15.00 | 5.90 | 7.30 | 6.60 | 5.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.86 | -0.96 | 0.03 | 0.00 | 8/11/2025 | 1/30/2026 4:00:06 PM EST |
| 16.00 | 6.90 | 8.30 | 7.60 | % | 0.47 | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 17.50 | 8.40 | 9.80 | 9.10 | % | 0.52 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 20.00 | 10.50 | 12.80 | 11.65 | % | 0.58 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST |