Options Chain for ORGANON & CO COMMON STOCK (OGN) - $9.97 as of 7/29/2025 2:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 8.10 | 7.40 | 7.08 | 0.00 | 0.00% | 2.96 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:58 PM EST |
| 5.00 | 4.90 | 5.20 | 5.05 | 5.29 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 7.50 | 2.10 | 2.75 | 2.43 | % | 0.32 | 0 | 0 | 0.79 | 0.93 | 0.07 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 10.00 | 0.80 | 0.90 | 0.85 | 0.87 | +0.02 | +2.36% | 0.08 | 101 | 510 | 0.53 | 0.53 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.47 | 0.14 | 0.12 | 0.00 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.03 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.60 | -0.07 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 309 | 0.53 | -0.47 | 0.21 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 12.50 | 2.50 | 2.60 | 2.55 | % | 0.20 | 0 | 0 | 0.45 | -0.86 | 0.12 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 15.00 | 4.90 | 5.20 | 5.05 | % | 0.34 | 0 | 0 | 0.86 | -0.98 | 0.03 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 17.50 | 7.00 | 8.20 | 7.60 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST |