Options Chain for ORGANON & CO COMMON STOCK (OGN) - $9.14 as of 4/23/2026 6:33:27 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 | 5.60 | 9.70 | 7.65 | % | 7.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 2.50 | 4.10 | 8.20 | 6.15 | % | 2.46 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 4.00 | 2.60 | 6.80 | 4.70 | % | 1.18 | 0 | 30 | 5.14 | 0.99 | 0.01 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 5.00 | 3.50 | 4.70 | 4.10 | 3.60 | 0.00 | 0.00% | 0.82 | 0 | 13 | 2.49 | 0.95 | 0.03 | 0.00 | 4/10/2026 | 4/23/2026 4:00:00 PM EST |
| 6.00 | 2.55 | 3.50 | 3.03 | 3.25 | 0.00 | 0.00% | 0.51 | 0 | 343 | 1.70 | 0.88 | 0.06 | -0.01 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 7.50 | 1.45 | 2.20 | 1.83 | 1.70 | -0.41 | -19.44% | 0.24 | 4 | 1,032 | 0.87 | 0.73 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 9.00 | 0.75 | 1.05 | 0.90 | 0.95 | -0.33 | -25.79% | 0.10 | 69 | 2,409 | 0.74 | 0.53 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 10.00 | 0.55 | 1.00 | 0.78 | 0.60 | -0.25 | -29.42% | 0.08 | 1,042 | 3,991 | 0.90 | 0.40 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.53 | -0.02 | -3.64% | 0.03 | 2 | 638 | 0.74 | 0.28 | 0.13 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 50 | 4,182 | 0.73 | 0.14 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.19 | 0.09 | 0.06 | 0.00 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 805 | 1.05 | 0.06 | 0.04 | 0.00 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 58 | 2.81 | 0.05 | 0.03 | 0.00 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,459 | 1.07 | 0.02 | 0.02 | 0.00 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 317 | 2.03 | 0.01 | 0.01 | 0.00 | 4/23/2026 4:00:00 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 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.88 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 4 | 4.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.77 | -0.01 | 0.01 | 0.00 | 3/27/2026 | 4/23/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.26 | -0.05 | 0.03 | 0.00 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 20 | 815 | 0.70 | -0.12 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 7.50 | 0.15 | 0.50 | 0.33 | 0.45 | +0.05 | +12.50% | 0.04 | 51 | 2,723 | 0.63 | -0.27 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 9.00 | 1.10 | 1.45 | 1.28 | 1.10 | +0.10 | +10.00% | 0.14 | 100 | 544 | 0.84 | -0.47 | 0.14 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 10.00 | 1.80 | 2.20 | 2.00 | 1.60 | 0.00 | 0.00% | 0.20 | 0 | 187 | 0.89 | -0.60 | 0.14 | -0.01 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 11.00 | 2.00 | 3.10 | 2.55 | 2.20 | 0.00 | 0.00% | 0.23 | 0 | 128 | 1.16 | -0.72 | 0.13 | -0.01 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 12.50 | 2.80 | 5.00 | 3.90 | % | 0.31 | 0 | 0 | 1.73 | -0.86 | 0.09 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 14.00 | 3.30 | 7.20 | 5.25 | % | 0.38 | 0 | 0 | 2.47 | -0.91 | 0.06 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 15.00 | 4.30 | 8.50 | 6.40 | % | 0.43 | 0 | 0 | 2.82 | -0.94 | 0.04 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 16.00 | 5.30 | 9.40 | 7.35 | % | 0.46 | 0 | 0 | 2.86 | -0.95 | 0.03 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 17.50 | 6.80 | 10.90 | 8.85 | % | 0.51 | 0 | 0 | 3.02 | -0.98 | 0.02 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 20.00 | 9.30 | 13.40 | 11.35 | % | 0.57 | 0 | 0 | 3.24 | -0.99 | 0.01 | 0.00 | 4/23/2026 4:00:00 PM EST |