Options Chain for ORGANON & CO COMMON STOCK (OGN) - $8.07 as of 1/7/2026 6:04:50 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 | 5.30 | 9.20 | 7.25 | % | 7.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 2.50 | 3.80 | 7.80 | 5.80 | % | 2.32 | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 4.00 | 3.00 | 5.50 | 4.25 | 2.95 | 0.00 | 0.00% | 1.06 | 0 | 91 | 3.08 | 0.99 | 0.01 | 0.00 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 5.00 | 2.10 | 4.60 | 3.35 | 2.20 | 0.00 | 0.00% | 0.67 | 0 | 66 | 2.50 | 0.95 | 0.04 | 0.00 | 12/23/2025 | 1/7/2026 4:00:03 PM EST |
| 6.00 | 1.95 | 3.10 | 2.53 | 1.45 | 0.00 | 0.00% | 0.42 | 0 | 436 | 1.47 | 0.87 | 0.08 | 0.00 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 7.50 | 1.20 | 1.45 | 1.33 | 1.25 | +0.02 | +1.63% | 0.18 | 69 | 776 | 0.55 | 0.71 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.10 | +18.19% | 0.07 | 3,771 | 14,000 | 0.63 | 0.44 | 0.17 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.55 | +0.25 | +83.34% | 0.03 | 7 | 1,872 | 0.62 | 0.29 | 0.15 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.17 | +212.50% | 0.02 | 11 | 411 | 0.66 | 0.19 | 0.11 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 20 | 895 | 0.70 | 0.10 | 0.07 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.78 | 0.04 | 0.04 | 0.00 | 12/3/2025 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.86 | 0.03 | 0.03 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.21 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 1/7/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 611 | 1.60 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 101 | 2.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/7/2026 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3,690 | 1.90 | -0.01 | 0.01 | 0.00 | 12/2/2025 | 1/7/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 492 | 1.25 | -0.05 | 0.04 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1,321 | 0.86 | -0.13 | 0.08 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.60 | +0.01 | +1.70% | 0.07 | 6 | 642 | 0.69 | -0.29 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 9.00 | 1.25 | 1.40 | 1.33 | 1.40 | -0.10 | -6.67% | 0.15 | 12 | 244 | 0.62 | -0.56 | 0.17 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 2.05 | 2.20 | 2.13 | 2.76 | 0.00 | 0.00% | 0.21 | 0 | 511 | 0.62 | -0.71 | 0.15 | -0.01 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 11.00 | 1.75 | 4.30 | 3.03 | % | 0.28 | 0 | 0 | 1.61 | -0.81 | 0.11 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 12.50 | 3.10 | 5.50 | 4.30 | 5.28 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.59 | -0.90 | 0.07 | 0.00 | 11/10/2025 | 1/7/2026 4:00:03 PM EST |
| 14.00 | 4.60 | 7.10 | 5.85 | % | 0.42 | 0 | 0 | 1.88 | -0.96 | 0.04 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 15.00 | 5.50 | 7.90 | 6.70 | 5.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.83 | -0.97 | 0.03 | 0.00 | 8/11/2025 | 1/7/2026 4:00:03 PM EST |
| 16.00 | 6.40 | 9.10 | 7.75 | % | 0.48 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 17.50 | 7.30 | 11.20 | 9.25 | % | 0.53 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 20.00 | 9.80 | 13.70 | 11.75 | % | 0.59 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST |