Options Chain for ORGANON & CO COMMON STOCK (OGN) - $6.93 as of 4/10/2026 6:35:48 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 | 6.30 | 9.20 | 7.75 | % | 7.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 2.50 | 5.60 | 6.70 | 6.15 | 5.81 | +1.61 | +38.34% | 2.46 | 400 | 408 | 8.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 4.00 | 3.90 | 5.20 | 4.55 | 4.80 | +2.05 | +74.55% | 1.14 | 350 | 393 | 5.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 5.00 | 2.85 | 4.20 | 3.53 | 1.76 | 0.00 | 0.00% | 0.71 | 0 | 19 | 4.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:49 PM EST |
| 6.00 | 2.75 | 2.95 | 2.85 | 2.87 | +2.01 | +233.73% | 0.48 | 91 | 278 | 2.24 | 1.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 7.50 | 1.35 | 1.45 | 1.40 | 1.40 | +1.32 | +1,650.00% | 0.19 | 1,656 | 1,606 | 0.83 | 0.88 | 0.14 | -0.02 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 9.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.43 | +2,150.00% | 0.05 | 2,340 | 966 | 1.10 | 0.49 | 0.32 | -0.04 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.17 | +566.67% | 0.01 | 967 | 3,724 | 1.23 | 0.22 | 0.24 | -0.03 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.15 | % | 0.01 | 1,509 | 330 | 1.28 | 0.07 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST | |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1,896 | 330 | 1.53 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST | |
| 14.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.04 | 10 | 143 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 271 | 691 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 3 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST | |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 28 | 2.59 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 4 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 2 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST | |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 294 | 2.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 153 | 1,374 | 1.85 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.69 | -87.35% | 0.01 | 863 | 544 | 1.05 | -0.12 | 0.14 | -0.02 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.60 | -2.40 | -80.00% | 0.06 | 157 | 0 | 1.02 | -0.51 | 0.32 | -0.04 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 10.00 | 1.05 | 1.80 | 1.43 | 1.50 | -2.60 | -63.42% | 0.14 | 15 | 204 | 2.24 | -0.78 | 0.24 | -0.03 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 11.00 | 2.10 | 4.10 | 3.10 | 2.64 | % | 0.28 | 2 | 0 | 5.48 | -0.93 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST | |
| 12.50 | 2.35 | 5.80 | 4.08 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 4 | 6.58 | -0.99 | 0.02 | 0.00 | 3/31/2026 | 4/10/2026 3:59:49 PM EST |
| 14.00 | 3.10 | 7.20 | 5.15 | % | 0.37 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 15.00 | 4.30 | 8.30 | 6.30 | % | 0.42 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 16.00 | 5.20 | 9.20 | 7.20 | % | 0.45 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 17.50 | 6.70 | 10.70 | 8.70 | % | 0.50 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 20.00 | 9.40 | 13.20 | 11.30 | % | 0.57 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST |