Options Chain for ORGANON & CO COMMON STOCK (OGN) - $8.44 as of 5/13/2025 8:55:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 6.90 | 6.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 5.00 | 3.00 | 4.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 7.50 | 0.75 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 220 | 1.42 | 0.99 | 0.08 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 27 | 5,052 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 3,530 | 2.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,030 | 4.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 6 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 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 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,187 | 3.60 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 100 | 6,512 | 1.09 | -0.01 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 10.00 | 1.45 | 1.75 | 1.60 | +0.25 | +18.52% | 21 | 6,726 | 1.98 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 12.50 | 3.00 | 4.10 | 4.06 | +0.20 | +5.19% | 47 | 1,225 | 3.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 6.00 | 7.10 | 6.35 | 0.00 | 0.00% | 0 | 20 | 6.26 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 17.50 | 8.40 | 9.80 | 4.70 | 0.00 | 0.00% | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:01 PM EST |
| 20.00 | 11.30 | 13.00 | 7.50 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |
| 22.50 | 13.60 | 14.70 | 9.90 | 0.00 | 0.00% | 0 | 15 | 9.06 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |
| 25.00 | 16.10 | 18.30 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |
| 30.00 | 20.90 | 22.90 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |