Options Chain for ORGANON & CO COMMON STOCK (OGN) - $9.96 as of 7/4/2025 1:49:25 AM 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 | 7.10 | 7.90 | 7.50 | 7.55 | 0.00 | 0.00% | 3.00 | 0 | 44 | 6.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:54 PM EST |
| 5.00 | 4.40 | 5.50 | 4.95 | 4.70 | 0.00 | 0.00% | 0.99 | 0 | 6 | 4.71 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:58:54 PM EST |
| 7.50 | 2.45 | 2.70 | 2.58 | 2.45 | -0.25 | -9.26% | 0.34 | 1 | 1,338 | 1.31 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.06 | -13.05% | 0.04 | 1 | 5,343 | 0.44 | 0.53 | 0.42 | -0.01 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,217 | 0.72 | 0.01 | 0.03 | 0.00 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 697 | 1.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.98 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.93 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/3/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:58:54 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,475 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.04 | 44 | 1,972 | 0.45 | -0.47 | 0.42 | -0.01 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 12.50 | 2.35 | 2.60 | 2.48 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 552 | 0.97 | -0.99 | 0.03 | 0.00 | 6/20/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 4.30 | 5.40 | 4.85 | 6.33 | 0.00 | 0.00% | 0.32 | 0 | 13 | 2.05 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/3/2025 12:58:54 PM EST |
| 17.50 | 7.20 | 8.00 | 7.60 | 8.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 9.30 | 11.40 | 10.35 | 9.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 12:58:54 PM EST |
| 22.50 | 11.80 | 13.10 | 12.45 | 8.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 7/3/2025 12:58:54 PM EST |
| 25.00 | 14.30 | 15.70 | 15.00 | 12.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/3/2025 12:58:54 PM EST |
| 30.00 | 19.40 | 21.60 | 20.50 | % | 0.68 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |