Options Chain for ORGANON & CO COMMON STOCK (OGN) - $10.60 as of 10/8/2025 4:27:00 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 | 7.20 | 8.90 | 8.05 | 7.19 | 0.00 | 0.00% | 3.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:49 PM EST |
| 5.00 | 4.60 | 5.60 | 5.10 | 4.44 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:49 PM EST |
| 7.50 | 2.70 | 2.85 | 2.78 | 2.80 | -0.30 | -9.68% | 0.37 | 6 | 227 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.22 | -30.56% | 0.05 | 55 | 5,674 | 0.50 | 0.66 | 0.44 | -0.02 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 3,652 | 0.85 | 0.01 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 272 | 2.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.19 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 880 | 2.50 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 141 | 3.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,580 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 54 | 2,034 | 0.52 | -0.34 | 0.44 | -0.02 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 12.50 | 2.20 | 2.30 | 2.25 | 2.30 | +0.45 | +24.33% | 0.18 | 25 | 345 | 1.59 | -0.99 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 15.00 | 4.20 | 4.90 | 4.55 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.96 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:49 PM EST |
| 17.50 | 6.50 | 9.10 | 7.80 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:49 PM EST |
| 20.00 | 9.60 | 11.50 | 10.55 | 10.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 10/8/2025 3:59:49 PM EST |
| 22.50 | 11.60 | 13.00 | 12.30 | % | 0.55 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 25.00 | 14.10 | 16.00 | 15.05 | % | 0.60 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 30.00 | 19.60 | 21.60 | 20.60 | 20.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:49 PM EST |