Options Chain for ORGANON & CO COMMON STOCK (OGN) - $9.43 as of 8/22/2025 8:27:13 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 | 6.00 | 7.60 | 6.80 | 7.08 | 0.00 | 0.00% | 2.72 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 2.50 | 6.20 | 4.35 | 4.31 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 1.85 | 2.05 | 1.95 | 1.94 | 0.00 | 0.00% | 0.26 | 0 | 394 | 0.73 | 0.98 | 0.05 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 233 | 3,431 | 0.41 | 0.34 | 0.34 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.76 | 0.01 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 5.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 415 | 0.72 | -0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.10 | -11.77% | 0.08 | 212 | 1,915 | 0.43 | -0.66 | 0.34 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 2.35 | 3.60 | 2.98 | % | 0.24 | 0 | 0 | 1.38 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | 5.56 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 7.60 | 8.40 | 8.00 | % | 0.46 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |