Options Chain for ORGANON & CO COMMON STOCK (OGN) - $14.51 as of 3/28/2025 8:36:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 10.30 | 10.70 | 0.00 | 0.00% | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 5.80 | 7.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 3.80 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 52 | 1.65 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 2.00 | 2.15 | 1.95 | -0.15 | -7.15% | 29 | 225 | 0.62 | 0.97 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | -0.02 | -6.67% | 54 | 1,680 | 0.35 | 0.34 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 10 | 4,106 | 0.52 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,242 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,037 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,539 | 1.97 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 42 | 3.59 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.08 | +0.02 | +33.34% | 45 | 681 | 0.54 | -0.03 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.70 | 0.80 | 0.85 | +0.05 | +6.25% | 72 | 4,439 | 0.33 | -0.66 | 0.33 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 2.55 | 3.10 | 3.20 | +0.25 | +8.48% | 10 | 513 | 0.62 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 4.70 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 10 | 1.43 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 5.90 | 8.40 | 7.22 | 0.00 | 0.00% | 0 | 12 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 9.20 | 10.60 | 10.59 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 13.60 | 15.80 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 3/28/2025 3:59:50 PM EST |
| 35.00 | 19.30 | 21.50 | 17.10 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 3:59:50 PM EST |
| 40.00 | 23.00 | 27.10 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |