Options Chain for ORGANON & CO COMMON STOCK (OGN) - $7.06 as of 11/24/2025 9:21:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.70 | 5.70 | 5.20 | 5.70 | 0.00 | 0.00% | 2.60 | 0 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 3.00 | 3.70 | 4.70 | 4.20 | 4.70 | 0.00 | 0.00% | 1.40 | 0 | 6 | 4.39 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 4.00 | 2.90 | 3.60 | 3.25 | 3.00 | +0.30 | +11.12% | 0.81 | 201 | 36 | 2.42 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 5.00 | 1.95 | 4.10 | 3.03 | 2.62 | 0.00 | 0.00% | 0.61 | 0 | 6 | 5.08 | 0.98 | 0.04 | 0.00 | 11/19/2025 | 11/24/2025 3:59:57 PM EST |
| 6.00 | 1.05 | 1.25 | 1.15 | 1.00 | -0.60 | -37.50% | 0.19 | 1 | 507 | 0.79 | 0.87 | 0.19 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.31 | -41.34% | 0.06 | 237 | 1,107 | 0.54 | 0.57 | 0.39 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.06 | -35.30% | 0.02 | 523 | 1,646 | 0.55 | 0.19 | 0.30 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 866 | 0.65 | 0.03 | 0.08 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.85 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,631 | 0.94 | -0.02 | 0.04 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.02 | 47 | 794 | 0.72 | -0.13 | 0.19 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.02 | +5.27% | 0.05 | 200 | 4,231 | 0.54 | -0.43 | 0.39 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 8.00 | 0.65 | 1.30 | 0.98 | 0.93 | 0.00 | 0.00% | 0.12 | 0 | 438 | 0.98 | -0.81 | 0.30 | -0.01 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 9.00 | 0.90 | 3.00 | 1.95 | 2.00 | 0.00 | 0.00% | 0.22 | 1 | 110 | 2.32 | -0.97 | 0.08 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 10.00 | 2.30 | 3.10 | 2.70 | 2.74 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.23 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 11.00 | 3.30 | 4.40 | 3.85 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 12.00 | 4.30 | 5.30 | 4.80 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 13.00 | 5.10 | 6.30 | 5.70 | 3.87 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:57 PM EST |
| 14.00 | 6.10 | 7.50 | 6.80 | % | 0.49 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 15.00 | 7.10 | 8.50 | 7.80 | % | 0.52 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 16.00 | 8.10 | 9.50 | 8.80 | % | 0.55 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 17.00 | 9.10 | 10.50 | 9.80 | % | 0.58 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 18.00 | 10.10 | 11.50 | 10.80 | % | 0.60 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST |