Options Chain for ORGANON & CO COMMON STOCK (OGN) - $14.91 as of 2/4/2025 2:58:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 13.60 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 5.00 | 7.90 | 12.00 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 7.50 | 5.40 | 9.60 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 10.00 | 4.30 | 6.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 12.50 | 2.50 | 2.80 | 2.55 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.92 | 0.11 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 0.65 | 0.80 | 0.75 | -0.03 | -3.85% | 6 | 158 | 0.40 | 0.49 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 0.05 | 0.15 | 0.12 | -0.01 | -7.70% | 1 | 625 | 0.37 | 0.12 | 0.10 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.57 | 0.01 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 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 | 5.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 12.50 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 2 | 127 | 0.44 | -0.08 | 0.11 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 0.85 | 1.00 | 0.90 | -0.05 | -5.27% | 60 | 681 | 0.39 | -0.51 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.50 | 2.10 | 2.95 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.88 | 0.10 | 0.00 | 1/31/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 4.70 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.98 | -0.99 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 22.50 | 6.80 | 9.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 8.20 | 11.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 30.00 | 14.10 | 16.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST |