Options Chain for ORGANON & CO COMMON STOCK (OGN) - $6.05 as of 3/26/2026 9:45:06 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 | 4.60 | 5.60 | 5.10 | % | 5.10 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 2.00 | 3.60 | 4.60 | 4.10 | 3.90 | 0.00 | 0.00% | 2.05 | 0 | 10 | 3.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 3.00 | 2.60 | 3.60 | 3.10 | % | 1.03 | 0 | 0 | 2.69 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 4.00 | 1.75 | 2.55 | 2.15 | % | 0.54 | 0 | 0 | 1.78 | 0.95 | 0.06 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 5.00 | 1.10 | 1.30 | 1.20 | 1.25 | 0.00 | 0.00% | 0.24 | 1 | 6 | 0.58 | 0.81 | 0.18 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.10 | 64 | 39 | 0.63 | 0.57 | 0.29 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.01 | -4.77% | 0.03 | 21 | 719 | 0.59 | 0.30 | 0.26 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 10 | 61 | 0.58 | 0.14 | 0.16 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.05 | 0.07 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.25 | 0.02 | 0.03 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.47 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 1.93 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.30 | -0.05 | 0.06 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 0.04 | 1 | 54 | 0.69 | -0.19 | 0.18 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.38 | -0.10 | -20.84% | 0.09 | 1 | 177 | 0.64 | -0.43 | 0.29 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 7.00 | 1.05 | 1.30 | 1.18 | % | 0.17 | 0 | 0 | 0.63 | -0.70 | 0.26 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 8.00 | 1.65 | 2.15 | 1.90 | % | 0.24 | 0 | 0 | 0.84 | -0.86 | 0.16 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 9.00 | 2.55 | 3.20 | 2.88 | % | 0.32 | 0 | 0 | 1.12 | -0.95 | 0.07 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 10.00 | 3.50 | 4.20 | 3.85 | % | 0.39 | 0 | 0 | 1.29 | -0.98 | 0.03 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 11.00 | 4.50 | 5.20 | 4.85 | % | 0.44 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 12.00 | 5.50 | 6.20 | 5.85 | % | 0.49 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 13.00 | 4.80 | 9.00 | 6.90 | % | 0.53 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:09 PM EST |