Options Chain for ORGANON & CO COMMON STOCK (OGN) - $15.49 as of 2/21/2025 9:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 11.70 | 10.70 | 0.00 | 0.00% | 0 | 15 | 2.01 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:47 PM EST |
| 7.50 | 5.80 | 10.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 10.00 | 5.40 | 5.60 | 6.40 | 0.00 | 0.00% | 0 | 72 | 0.89 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:47 PM EST |
| 12.50 | 2.90 | 3.10 | 3.10 | -0.60 | -16.22% | 203 | 663 | 0.52 | 0.94 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 1.00 | 1.10 | 0.95 | -0.15 | -13.64% | 103 | 799 | 0.38 | 0.59 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 53 | 3,541 | 0.36 | 0.18 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,102 | 0.47 | 0.03 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,051 | 0.54 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,539 | 0.90 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 70 | 1.34 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 42 | 2.05 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.31 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 3:59:47 PM EST |
| 12.50 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 64 | 571 | 0.44 | -0.06 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 0.65 | 0.80 | 0.75 | +0.05 | +7.15% | 12 | 2,561 | 0.37 | -0.41 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 2.35 | 2.45 | 2.40 | 0.00 | 0.00% | 0 | 1,386 | 0.37 | -0.82 | 0.13 | 0.00 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 4.60 | 5.50 | 5.38 | 0.00 | 0.00% | 0 | 86 | 0.60 | -0.97 | 0.03 | 0.00 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 7.10 | 7.40 | 7.30 | -0.81 | -9.99% | 1 | 18 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 9.60 | 11.00 | 10.59 | 0.00 | 0.00% | 0 | 10 | 0.93 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 14.10 | 16.30 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 18.00 | 20.70 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 3:59:47 PM EST |
| 40.00 | 22.80 | 26.90 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST |