Options Chain for ORGANON & CO COMMON STOCK (OGN) - $8.19 as of 1/9/2026 6:36:16 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 | 5.10 | 9.20 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 2.50 | 5.10 | 6.30 | 5.70 | 5.63 | 0.00 | 0.00% | 2.28 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 4.00 | 3.60 | 6.10 | 4.85 | 3.55 | 0.00 | 0.00% | 1.21 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 1.80 | 4.30 | 3.05 | 2.40 | 0.00 | 0.00% | 0.61 | 0 | 142 | 7.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:58 PM EST |
| 6.00 | 1.85 | 2.50 | 2.18 | 2.15 | 0.00 | 0.00% | 0.36 | 0 | 458 | 3.02 | 0.99 | 0.02 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 7.50 | 0.65 | 0.95 | 0.80 | 0.81 | 0.00 | 0.00% | 0.11 | 0 | 2,144 | 1.37 | 0.76 | 0.31 | -0.03 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.08 | -44.45% | 0.01 | 219 | 8,471 | 0.97 | 0.20 | 0.31 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 4,964 | 1.08 | 0.03 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 64 | 3.56 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,646 | 1.86 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 2,039 | 2.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 2.90 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 3.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 482 | 3.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/9/2026 3:59:58 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.12 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,412 | 3.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,772 | 1.53 | -0.01 | 0.02 | 0.00 | 12/30/2025 | 1/9/2026 3:59:58 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.02 | -13.34% | 0.02 | 11 | 6,429 | 0.89 | -0.24 | 0.31 | -0.03 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 9.00 | 0.90 | 1.25 | 1.08 | 1.09 | +0.17 | +18.48% | 0.12 | 1 | 32 | 1.56 | -0.80 | 0.31 | -0.02 | 1/9/2026 | 1/9/2026 3:59:58 PM EST |
| 10.00 | 1.85 | 2.05 | 1.95 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 476 | 1.54 | -0.97 | 0.09 | -0.01 | 1/7/2026 | 1/9/2026 3:59:58 PM EST |
| 11.00 | 2.20 | 3.40 | 2.80 | 2.31 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.04 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 1/9/2026 3:59:58 PM EST |
| 12.50 | 3.70 | 4.90 | 4.30 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 40 | 3.66 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:58 PM EST |
| 14.00 | 5.10 | 6.50 | 5.80 | % | 0.41 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 15.00 | 6.10 | 7.50 | 6.80 | 7.90 | 0.00 | 0.00% | 0.45 | 0 | 68 | 4.77 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:58 PM EST |
| 16.00 | 7.10 | 8.50 | 7.80 | % | 0.49 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 17.50 | 9.30 | 9.60 | 9.45 | 6.50 | 0.00 | 0.00% | 0.54 | 0 | 14 | 4.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:58 PM EST |
| 20.00 | 10.80 | 13.00 | 11.90 | 10.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 7.30 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/9/2026 3:59:58 PM EST |
| 22.50 | 13.30 | 15.50 | 14.40 | 12.98 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 1/9/2026 3:59:58 PM EST |
| 25.00 | 15.60 | 18.00 | 16.80 | 9.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 1/9/2026 3:59:58 PM EST |
| 30.00 | 20.40 | 23.10 | 21.75 | 15.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 9.18 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 1/9/2026 3:59:58 PM EST |
| 35.00 | 25.40 | 28.10 | 26.75 | % | 0.76 | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 40.00 | 29.90 | 33.90 | 31.90 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST |