Options Chain for ORGANON & CO COMMON STOCK (OGN) - $10.07 as of 6/13/2025 3:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 9.60 | 6.40 | 0.00 | 0.00% | 0 | 45 | 5.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:51 PM EST |
| 5.00 | 4.10 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:51 PM EST |
| 7.50 | 2.60 | 2.70 | 2.67 | -0.13 | -4.65% | 5 | 1,364 | 0.75 | 0.96 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | -0.15 | -18.75% | 74 | 2,391 | 0.51 | 0.54 | 0.24 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 32 | 3,186 | 0.58 | 0.11 | 0.11 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.20 | 0.02 | -0.01 | -33.34% | 19 | 1,304 | 0.76 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,191 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 697 | 1.16 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 910 | 2.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/13/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 33 | 2.35 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 7.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 1 | 2,422 | 0.69 | -0.04 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 10.00 | 0.55 | 0.70 | 0.60 | +0.08 | +15.39% | 79 | 1,022 | 0.52 | -0.46 | 0.24 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 12.50 | 2.45 | 2.85 | 2.45 | +0.15 | +6.53% | 4 | 1,046 | 0.82 | -0.89 | 0.11 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 4.30 | 5.60 | 6.33 | 0.00 | 0.00% | 0 | 13 | 1.53 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/13/2025 3:59:51 PM EST |
| 17.50 | 6.60 | 8.40 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:51 PM EST |
| 20.00 | 9.20 | 10.80 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/13/2025 3:59:51 PM EST |
| 22.50 | 11.70 | 13.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 6/13/2025 3:59:51 PM EST |
| 25.00 | 14.00 | 15.80 | 12.10 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:51 PM EST |
| 30.00 | 19.30 | 21.10 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |