Options Chain for ORGANON & CO COMMON STOCK (OGN) - $13.49 as of 7/15/2026 9:58:31 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 | 11.40 | 13.70 | 12.55 | 12.62 | 0.00 | 0.00% | 12.55 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 2.00 | 10.40 | 12.70 | 11.55 | 11.60 | 0.00 | 0.00% | 5.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:57 PM EST |
| 3.00 | 8.40 | 12.60 | 10.50 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 4.00 | 8.80 | 10.30 | 9.55 | 4.45 | 0.00 | 0.00% | 2.39 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/15/2026 3:59:57 PM EST |
| 5.00 | 7.40 | 10.60 | 9.00 | 8.41 | 0.00 | 0.00% | 1.80 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 3:59:57 PM EST |
| 6.00 | 6.80 | 8.30 | 7.55 | 5.25 | 0.00 | 0.00% | 1.26 | 0 | 366 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/15/2026 3:59:57 PM EST |
| 7.00 | 5.80 | 7.30 | 6.55 | 6.40 | 0.00 | 0.00% | 0.94 | 0 | 648 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/15/2026 3:59:57 PM EST |
| 8.00 | 4.90 | 6.10 | 5.50 | 5.92 | 0.00 | 0.00% | 0.69 | 0 | 83 | 7.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/15/2026 3:59:57 PM EST |
| 9.00 | 3.90 | 5.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0.50 | 0 | 280 | 6.58 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:57 PM EST |
| 10.00 | 3.50 | 4.90 | 4.20 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 1,475 | 3.59 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 11.00 | 1.50 | 3.10 | 2.30 | 2.58 | +0.02 | +0.79% | 0.21 | 2 | 234 | 4.27 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 12.00 | 0.45 | 2.90 | 1.68 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 309 | 5.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:57 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 601 | 0.71 | 0.92 | 0.41 | -0.01 | 7/10/2026 | 7/15/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.52 | 0.10 | 0.46 | -0.02 | 7/6/2026 | 7/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/15/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/15/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/15/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/15/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,219 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/15/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/15/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 4.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/15/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 3.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/15/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/15/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/15/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.55 | -0.08 | 0.41 | -0.01 | 6/29/2026 | 7/15/2026 3:59:57 PM EST |
| 14.00 | 0.35 | 0.80 | 0.58 | 0.50 | +0.11 | +28.21% | 0.04 | 3 | 51 | 1.26 | -0.90 | 0.46 | -0.02 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 3.70 | 1.85 | % | 0.12 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:57 PM EST | |||
| 16.00 | 1.75 | 3.00 | 2.38 | 2.54 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.26 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 17.00 | 1.70 | 4.10 | 2.90 | 3.56 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:57 PM EST |
| 18.00 | 3.90 | 5.10 | 4.50 | 4.50 | +0.12 | +2.74% | 0.25 | 1 | 3 | 4.65 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |
| 19.00 | 3.40 | 7.60 | 5.50 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:57 PM EST |
| 20.00 | 4.40 | 6.70 | 5.55 | 6.65 | -0.10 | -1.49% | 0.28 | 2 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:57 PM EST |