Options Chain for ORGANON & CO COMMON STOCK (OGN) - $13.76 as of 9/1/2026 8:11:04 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 | 10.10 | 13.40 | 11.75 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 4.00 | 7.70 | 11.90 | 9.80 | 9.30 | 0.00 | 0.00% | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/1/2026 4:00:06 PM EST |
| 5.00 | 7.80 | 9.70 | 8.75 | 8.74 | +0.04 | +0.46% | 1.75 | 1 | 5 | 5.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 6.00 | 7.00 | 8.50 | 7.75 | 7.90 | 0.00 | 0.00% | 1.29 | 0 | 114 | 4.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/1/2026 4:00:06 PM EST |
| 7.50 | 5.50 | 7.00 | 6.25 | 6.20 | 0.00 | 0.00% | 0.83 | 0 | 1,530 | 3.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 4:00:06 PM EST |
| 9.00 | 4.00 | 5.60 | 4.80 | 4.70 | 0.00 | 0.00% | 0.53 | 0 | 579 | 2.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:06 PM EST |
| 10.00 | 2.75 | 5.90 | 4.33 | 3.70 | 0.00 | 0.00% | 0.43 | 0 | 686 | 3.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 4:00:06 PM EST |
| 11.00 | 2.00 | 3.00 | 2.50 | 2.80 | +0.10 | +3.71% | 0.23 | 20 | 281 | 1.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:06 PM EST |
| 12.50 | 1.15 | 1.40 | 1.28 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 290 | 0.46 | 0.96 | 0.10 | 0.00 | 8/31/2026 | 9/1/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14,425 | 0.11 | 0.39 | 0.54 | -0.01 | 8/20/2026 | 9/1/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.31 | 0.06 | 0.16 | 0.00 | 5/26/2026 | 9/1/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/1/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/1/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,117 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/1/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,320 | 1.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/1/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/1/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/1/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.36 | -0.04 | 0.10 | 0.00 | 8/17/2026 | 9/1/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | -0.61 | 0.54 | -0.01 | 5/7/2026 | 9/1/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | 2.25 | -0.94 | 0.16 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 16.00 | 0.40 | 4.40 | 2.40 | % | 0.15 | 0 | 0 | 2.51 | -1.00 | 0.01 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 17.50 | 1.70 | 5.90 | 3.80 | % | 0.22 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 19.00 | 3.20 | 7.40 | 5.30 | % | 0.28 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST | |||
| 20.00 | 5.20 | 8.40 | 6.80 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 4:00:06 PM EST |
| 21.00 | 5.20 | 9.40 | 7.30 | % | 0.35 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:06 PM EST |