Options Chain for ORGANON & CO COMMON STOCK (OGN) - $14.51 as of 3/28/2025 8:36:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.20 | 13.08 | 0.00 | 0.00% | 0 | 10 | 6.65 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 7.40 | 11.40 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 4.90 | 7.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 4.50 | 4.70 | 5.08 | 0.00 | 0.00% | 0 | 200 | 1.10 | 1.00 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 2.15 | 2.35 | 2.43 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.82 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.70 | 0.63 | 0.00 | 0.00% | 18 | 913 | 0.41 | 0.45 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.44 | 0.14 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.95 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.02 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 12.50 | 0.10 | 0.30 | 0.20 | -0.03 | -13.05% | 21 | 117 | 0.45 | -0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.85 | 1.30 | 1.15 | +0.05 | +4.55% | 254 | 876 | 0.43 | -0.55 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 2.50 | 3.30 | 2.92 | 0.00 | 0.00% | 0 | 98 | 0.58 | -0.86 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 4.40 | 5.80 | % | 0 | 0 | 0.82 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 6.70 | 8.20 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 9.40 | 10.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 13.40 | 16.30 | 15.00 | 0.00 | 0.00% | 0 | 12 | 1.85 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |