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 | 5.80 | 9.90 | 7.85 | 8.14 | % | 7.85 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST | |
| 2.00 | 4.80 | 8.90 | 6.85 | 3.90 | 0.00 | 0.00% | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:49 PM EST |
| 3.00 | 3.80 | 7.90 | 5.85 | % | 1.95 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 4.00 | 2.80 | 6.90 | 4.85 | 4.20 | +2.02 | +92.67% | 1.21 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 5.00 | 1.85 | 5.90 | 3.88 | 3.30 | +2.05 | +164.00% | 0.78 | 2 | 12 | 4.71 | 0.98 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 6.00 | 2.75 | 3.30 | 3.03 | 3.02 | +1.87 | +162.61% | 0.51 | 6,544 | 6,250 | 1.47 | 0.94 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 7.00 | 2.05 | 2.40 | 2.23 | 1.87 | +1.29 | +222.42% | 0.32 | 1,812 | 2,016 | 0.89 | 0.84 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 8.00 | 1.45 | 1.75 | 1.60 | 1.60 | +1.37 | +595.66% | 0.20 | 2,745 | 911 | 1.01 | 0.71 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 9.00 | 1.05 | 1.25 | 1.15 | 1.18 | +1.10 | +1,375.00% | 0.13 | 11,250 | 59 | 1.06 | 0.56 | 0.15 | -0.02 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.75 | +1,500.00% | 0.07 | 1,566 | 55 | 1.00 | 0.42 | 0.15 | -0.02 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.40 | +800.00% | 0.04 | 454 | 10 | 1.01 | 0.30 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.20 | +200.00% | 0.02 | 3,676 | 3 | 0.97 | 0.21 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.15 | % | 0.01 | 176 | 0 | 0.94 | 0.15 | 0.09 | -0.01 | 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 | 4.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 453 | 1.16 | -0.02 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 0.01 | 249 | 779 | 0.92 | -0.06 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.37 | -55.23% | 0.04 | 767 | 27 | 0.94 | -0.16 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 8.00 | 0.55 | 0.80 | 0.68 | 0.73 | -0.77 | -51.34% | 0.09 | 347 | 6 | 1.08 | -0.29 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |
| 9.00 | 1.05 | 1.40 | 1.23 | 1.20 | % | 0.14 | 124 | 0 | 1.04 | -0.44 | 0.15 | -0.02 | 4/10/2026 | 4/10/2026 3:59:49 PM EST | |
| 10.00 | 1.30 | 1.95 | 1.63 | 3.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.86 | -0.58 | 0.15 | -0.02 | 3/27/2026 | 4/10/2026 3:59:49 PM EST |
| 11.00 | 1.00 | 4.70 | 2.85 | % | 0.26 | 0 | 0 | 3.10 | -0.70 | 0.13 | -0.01 | 4/10/2026 3:59:49 PM EST | |||
| 12.00 | 1.80 | 5.50 | 3.65 | % | 0.30 | 0 | 0 | 3.13 | -0.79 | 0.11 | -0.01 | 4/10/2026 3:59:49 PM EST | |||
| 13.00 | 3.80 | 5.20 | 4.50 | 4.55 | % | 0.35 | 20 | 0 | 2.13 | -0.85 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:49 PM EST |