Options Chain for ORGANON & CO COMMON STOCK (OGN) - $7.92 as of 2/24/2026 6:56:43 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 | 5.90 | 8.30 | 7.10 | 6.54 | 0.00 | 0.00% | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:57 PM EST |
| 2.50 | 4.40 | 6.80 | 5.60 | % | 2.24 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 4.00 | 2.95 | 5.50 | 4.23 | 5.10 | 0.00 | 0.00% | 1.06 | 0 | 91 | 5.37 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:57 PM EST |
| 5.00 | 2.30 | 3.50 | 2.90 | 2.20 | 0.00 | 0.00% | 0.58 | 0 | 65 | 2.12 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/24/2026 3:59:57 PM EST |
| 6.00 | 1.60 | 2.50 | 2.05 | 1.90 | 0.00 | 0.00% | 0.34 | 0 | 462 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 7.50 | 0.75 | 0.90 | 0.83 | 0.86 | +0.17 | +24.64% | 0.11 | 75 | 1,607 | 0.56 | 0.76 | 0.30 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 52 | 7,464 | 0.49 | 0.24 | 0.30 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 4 | 6,387 | 0.64 | 0.07 | 0.13 | 0.00 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 24 | 2,025 | 0.90 | 0.01 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,127 | 1.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.31 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/24/2026 3:59:57 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 3,670 | 3.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.01 | 2 | 490 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.01 | 9 | 1,289 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 7.50 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 233 | 5,354 | 0.56 | -0.24 | 0.30 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 9.00 | 0.85 | 1.10 | 0.98 | 0.90 | -0.31 | -25.62% | 0.11 | 37 | 1,392 | 0.43 | -0.76 | 0.30 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 10.00 | 1.70 | 2.30 | 2.00 | 2.58 | 0.00 | 0.00% | 0.20 | 0 | 1,227 | 1.26 | -0.93 | 0.13 | 0.00 | 2/18/2026 | 2/24/2026 3:59:57 PM EST |
| 11.00 | 2.30 | 3.90 | 3.10 | % | 0.28 | 0 | 0 | 2.30 | -0.99 | 0.03 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 12.50 | 3.20 | 5.40 | 4.30 | 5.28 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 3:59:57 PM EST |
| 14.00 | 5.30 | 6.80 | 6.05 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 15.00 | 6.30 | 7.80 | 7.05 | 5.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 2/24/2026 3:59:57 PM EST |
| 16.00 | 7.30 | 8.80 | 8.05 | % | 0.50 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 17.50 | 8.80 | 10.30 | 9.55 | % | 0.55 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 20.00 | 10.70 | 13.10 | 11.90 | % | 0.59 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST |