Options Chain for ORGANON & CO COMMON STOCK (OGN) - $13.33 as of 5/29/2026 4:45:10 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 | 11.30 | 14.50 | 12.90 | 12.42 | 0.00 | 0.00% | 12.90 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:59 PM EST |
| 2.50 | 8.70 | 13.00 | 10.85 | % | 4.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 4.00 | 8.30 | 11.50 | 9.90 | 9.43 | 0.00 | 0.00% | 2.48 | 0 | 14 | 9.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:59 PM EST |
| 5.00 | 7.30 | 10.50 | 8.90 | 3.60 | 0.00 | 0.00% | 1.78 | 0 | 2 | 7.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:58:59 PM EST |
| 6.00 | 6.30 | 7.50 | 6.90 | 7.36 | -0.09 | -1.21% | 1.15 | 4 | 190 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 7.50 | 4.90 | 8.00 | 6.45 | 6.00 | 0.00 | 0.00% | 0.86 | 0 | 963 | 4.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:59 PM EST |
| 9.00 | 4.20 | 6.50 | 5.35 | 4.50 | 0.00 | 0.00% | 0.59 | 0 | 1,823 | 3.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 10.00 | 3.10 | 3.70 | 3.40 | 3.40 | 0.00 | 0.00% | 0.34 | 1 | 3,836 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 11.00 | 2.00 | 2.60 | 2.30 | 2.33 | +0.03 | +1.31% | 0.21 | 1 | 1,517 | 0.84 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 12.50 | 0.80 | 1.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0.08 | 1 | 2,769 | 0.44 | 0.91 | 0.23 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 20 | 1,746 | 0.19 | 0.14 | 0.42 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 0.36 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/29/2026 1:58:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 6,029 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,494 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:58:59 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 4 | 3.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 386 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 771 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,819 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.57 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/29/2026 1:58:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.26 | -0.09 | 0.23 | 0.00 | 5/28/2026 | 5/29/2026 1:58:59 PM EST |
| 14.00 | 0.30 | 0.90 | 0.60 | 0.95 | +0.10 | +11.77% | 0.04 | 1 | 6 | 0.47 | -0.86 | 0.42 | 0.00 | 5/29/2026 | 5/29/2026 1:58:59 PM EST |
| 15.00 | 0.00 | 3.80 | 1.90 | 1.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.24 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 5/29/2026 1:58:59 PM EST |
| 16.00 | 0.60 | 4.80 | 2.70 | % | 0.17 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 17.50 | 2.10 | 6.30 | 4.20 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST | |||
| 20.00 | 4.50 | 8.80 | 6.65 | % | 0.33 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:59 PM EST |