NEW Tour v246
OGN
ORGANON & CO
$13.54 -0.07%
$13.50 (-0.30%)🌙
as of 06/30 06:44 PM
(6/29 18:49) ◀
|
Tuesday, June 30, 2026 (6:44pm)
January 2026
|
▶ (7/1 18:49)
◀ 6/30 18:44 ▶

Option Volume

Detail
ℹ
Current (06/30) 259
Calls: 237 (92%)
Puts: 22 (8%)
Prior (06/29) 116
Calls: 59 (51%)
Puts: 57 (49%)
Current vs Prior +123.28%
Calls: +301.69% (Calls)
Puts: -61.40% (Puts)
Prior 7-Day Total 1,101
Calls: 678 (62%)
Puts: 423 (38%)
Prior 7-Day Average 157
Calls: 96 (62%)
Puts: 60 (38%)
Current vs Prior 7-Day Avg +64.67%
Calls: +144.69%
Puts: -63.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $12.1K
Calls: $11.4K (94%)
Puts: $710 (6%)
Prior (06/29) $19.1K
Calls: $10.7K (56%)
Puts: $8.4K (44%)
Current vs Prior -36.54%
Calls: +6.67%
Puts: -91.53%
Prior 7-Day Total $208.7K
Calls: $188.6K (90%)
Puts: $20.1K (10%)
Prior 7-Day Average $29.8K
Calls: $26.9K (90%)
Puts: $2.9K (10%)
Current vs Prior 7-Day Avg -59.45%
Calls: -57.77%
Puts: -75.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.09
Prior (06/29) 0.97
Current vs Prior -90.39%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -92.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 29,371
Calls: 18,539 (63%)
Puts: 10,832 (37%)
Prior (06/29) 11,914
Calls: 1,098 (9%)
Puts: 10,816 (91%)
Current vs Prior +146.53%
Prior 7-Day Total 104,544
Calls: 14,776 (14%)
Puts: 89,768 (86%)
Prior 7-Day Average 14,934
Calls: 2,462 (16%)
Puts: 12,824 (84%)
Current vs Prior 7-Day Avg +96.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 3.91% | 10.04%
Prior 3.91% | 10.04%
Current vs Prior +0.07% | +0.07%
Prior 7-Day Avg 4.45% | 17.33%
Current vs 7-Day Avg -12.09% | -42.03%
Prior 7-Day Eod 3.91% | 10.04%
Current vs 7-Day Eod +0.07% | +0.07%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.62% | 0.00%
Calls: 15.62% | 0.00%
Puts: -- | --
Prior 15.62% | 0.00%
Calls: 15.62% | 0.00%
Puts: -- | --
Current vs Prior +0.00% | --
Prior 7-Day Avg 70.61% | 0.00%
Calls: 70.61% | 0.00%
Puts: 70.61% | 0.00%
Current vs 7-Day Avg -77.88% | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($11.4K) vs puts ($710). Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (237 calls vs 22 puts). P/C ratio dropping 90% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.89, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.400.60$0.5040.0%41.00506
$11.00Jul 172.004.70$3.3580.6%100.77--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 14, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 172.004.70$3.3580.6%100.77--
$13.00Jul 170.400.60$0.5040.0%41.00506
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. -- found (best R:R --, avg --)

No setups found for this strategy

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. -- found (best R:R --, avg --)

No setups found for this strategy

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. -- found (best net $--, -- credits)

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. -- found (best yield --%, avg --%)

No covered call setups found

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 116 contracts (avg 430 vol/day, 116 traded recently)

OGN averages only 430 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $13.00 07-17 call last traded $0.53 on 06/26 (now $0.40/$0.60) — try a limit near $0.50. Also watch the $10.00 01-21 call last traded $3.80 on 06/22 (now $3.20/$5.00) — try a limit near $3.80; the $14.00 09-18 call last traded $0.04 on 06/25 (now $0.00/$0.20) — try a limit near $0.04. Most tradeable put: the $11.00 12-18 put last traded $0.25 on 06/26 (now $0.00/$0.30) — try a limit near $0.15.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Jul 17$0.00$0.05$0.03$0.05 06/26$0.03–$0.38$0.03--
$14.00Aug 21$0.00$0.05$0.03$0.05 06/18$0.03–$1.10$0.03--
$14.00Sep 18$0.00$0.20$0.10$0.04 06/25$0.03–$0.10$0.0414.4K
$14.00Oct 16$0.00$0.70$0.35$0.05 06/10$0.03–$0.50$0.05--
$14.00Dec 18$0.00$0.05$0.03$0.07 06/22$0.03–$0.38$0.03--
$14.00Jan 15$0.00$0.05$0.03$0.10 06/05$0.03–$0.05$0.03--
$13.00Jul 17$0.40$0.60$0.50$0.53 06/26$0.25–$1.15$0.50506
$13.00Aug 21$0.00$2.80$1.40$0.55 06/22$1.38–$1.40$0.55--
$13.00Oct 16$0.05$1.30$0.68$0.85 06/05$0.43–$1.80$0.68--
$12.50Sep 18$1.00$1.55$1.27$1.06 06/17$0.57–$2.15$1.06--
$12.50Dec 18$1.20$4.90$3.05$1.50 06/26$1.30–$3.05$1.50--
$12.50Jan 15$0.15$1.95$1.05$1.45 06/25$1.05–$2.97$1.05--
$12.50Dec 17$0.00$2.65$1.33$1.20 06/25$0.78–$1.45$1.20--
$12.50Jan 21$1.50$1.75$1.63$1.60 06/26$0.85–$1.63$1.60--
$15.00Jul 17$0.00$0.05$0.03$0.05 05/07$0.03–$0.53$0.03--
$15.00Aug 21$0.00$0.05$0.03$0.05 06/25$0.03–$1.08$0.03--
$15.00Sep 18$0.00$0.05$0.03$0.05 05/26$0.03–$0.03$0.03--
$15.00Dec 18$0.00$0.25$0.13$0.10 06/03$0.03–$0.38$0.10--
$15.00Jan 15$0.00$0.10$0.05$0.05 06/04$0.03–$0.38$0.05--
$15.00Dec 17$0.00$0.80$0.40$0.05 06/22$0.05–$2.50$0.051.6K
$15.00Jan 21$0.00$0.10$0.05$0.05 06/22$0.05–$0.55$0.05--
$12.00Jul 17$0.50$2.95$1.73$1.50 06/18$1.05–$2.45$1.50--
$12.00Oct 16$0.40$3.90$2.15$1.75 06/24$1.05–$2.53$1.75--
$12.00Mar 19$0.15$4.30$2.23$1.95 06/18$1.08–$2.23$1.95--
$11.00Jul 17$2.00$4.70$3.35$2.37 06/15$2.03–$3.35$2.37--
$11.00Sep 18$1.40$3.00$2.20$2.60 06/22$2.13–$3.05$2.20--
$11.00Oct 16$1.40$4.90$3.15$3.10 05/21$2.65–$3.15$3.10--
$11.00Dec 18$1.35$5.50$3.43$2.80 06/12$2.33–$3.43$2.80--
$11.00Jan 15$1.30$5.50$3.40$2.80 06/24$2.30–$3.47$2.80--
$10.00Jul 17$3.50$3.70$3.60$3.40 06/17$3.00–$4.33$3.50--
$10.00Sep 18$2.40$5.70$4.05$2.99 06/10$3.00–$4.05$2.99--
$10.00Oct 16$2.40$4.00$3.20$3.90 05/26$3.13–$3.85$3.20--
$10.00Dec 18$2.50$5.60$4.05$3.80 06/26$2.95–$4.55$3.80--
$10.00Jan 15$2.35$4.00$3.18$3.50 06/25$3.10–$3.75$3.18--
$10.00Dec 17$1.50$6.50$4.00$4.00 06/22$4.00–$4.95$4.00--
$10.00Jan 21$3.20$5.00$4.10$3.80 06/22$2.75–$4.25$3.802.1K
$17.50Sep 18$0.00$0.05$0.03$0.05 05/26$0.03–$0.38$0.03--
$17.50Dec 18$0.00$0.35$0.18$0.05 05/20$0.18–$0.38$0.05--
$17.50Jan 21$0.00$0.80$0.40$0.05 06/01$0.03–$0.40$0.05--
$18.00Oct 16$0.00$0.05$0.03$0.06 05/21$0.03–$1.02$0.03--
$9.00Jul 17$3.90$4.90$4.40$4.51 06/23$4.30–$4.65$4.40--
$9.00Sep 18$3.40$6.70$5.05$4.97 06/09$4.15–$5.05$4.97--
$9.00Oct 16$3.40$6.80$5.10$4.60 06/17$4.75–$5.60$4.60--
$9.00Dec 18$3.30$7.00$5.15$4.51 04/30$4.70–$5.45$4.51--
$9.00Jan 15$3.30$7.50$5.40$5.05 05/07$5.05–$5.40$5.05--
$8.00Jul 17$4.70$6.30$5.50$5.92 06/01$5.35–$6.05$5.50--
$8.00Oct 16$4.40$6.90$5.65$5.50 05/08$5.50–$6.10$5.50--
$8.00Mar 19$4.20$7.90$6.05$5.97 06/01$5.95–$6.05$5.97--
$7.50Sep 18$4.90$7.00$5.95$5.85 06/12$5.85–$6.40$5.85--
$7.50Dec 18$4.80$7.00$5.90$6.00 06/18$5.45–$6.20$5.90--
$7.50Jan 15$4.80$6.50$5.65$5.88 06/04$5.55–$5.70$5.65--
$7.50Dec 17$3.50$8.50$6.00$6.00 06/17$6.00–$7.20$6.00--
$7.50Jan 21$3.50$6.40$4.95$6.10 06/26$4.80–$6.15$4.95--
$20.00Oct 16$0.00$1.10$0.55$1.09 05/21$0.55–$1.08$0.55--
$20.00Dec 18$0.00$0.05$0.03$0.01 06/23$0.03–$0.20$0.01--
$20.00Dec 17$0.00$5.00$2.50$0.05 04/30$0.03–$2.50$0.05--
$20.00Jan 21$0.00$0.05$0.03$0.01 06/23$0.03–$0.03$0.01--
$7.00Jul 17$5.50$8.60$7.05$6.40 06/23$6.90–$7.40$6.40--
$6.00Sep 18$6.40$9.70$8.05$7.90 06/09$7.90–$8.05$7.90--
$6.00Dec 18$6.30$10.00$8.15$7.33 05/01$7.90–$8.15$7.33--
$5.00Jul 17$7.80$9.30$8.55$8.41 06/15$8.55–$9.45$8.41--
$5.00Dec 18$7.30$8.60$7.95$8.40 06/16$7.90–$8.40$7.95--
$5.00Jan 15$7.30$8.60$7.95$8.40 05/06$7.95–$8.65$7.95--
$5.00Dec 17$6.00$10.00$8.00$8.40 06/10$8.00–$8.00$8.00--
$5.00Jan 21$6.00$11.00$8.50$7.33 06/23$8.00–$8.55$7.33--
$4.00Sep 18$8.40$11.70$10.05$9.30 04/29$9.90–$10.05$9.30--
$2.50Dec 18$9.80$13.50$11.65$10.90 06/11$10.55–$11.65$10.90--
$2.50Jan 15$9.80$13.50$11.65$10.80 05/07$10.70–$11.65$10.80--
$2.50Dec 17$8.50$13.50$11.00$10.81 05/07$11.00–$11.00$10.81--
$2.50Jan 21$8.50$13.50$11.00$10.90 05/06$11.00–$11.00$10.90--
PUTS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Jul 17$0.00$1.00$0.50$0.50 06/23$0.50–$0.75$0.50--
$14.00Sep 18$0.00$2.65$1.33$1.41 05/07$1.33–$1.38$1.33--
$13.00Jul 17$0.00$0.05$0.03$0.05 06/23$0.03–$0.08$0.03--
$13.00Oct 16$0.00$0.30$0.15$0.24 06/23$0.15–$1.15$0.15--
$12.50Sep 18$0.00$0.15$0.08$0.10 06/23$0.05–$1.08$0.08--
$12.50Dec 18$0.00$0.35$0.18$0.30 06/25$0.18–$0.25$0.18--
$12.50Jan 15$0.10$0.45$0.28$0.33 06/23$0.23–$0.65$0.28--
$12.50Dec 17$0.05$5.00$2.53$0.35 05/06$0.25–$2.55$0.35--
$12.50Jan 21$0.30$5.00$2.65$0.35 06/24$0.38–$2.65$0.35--
$12.00Jul 17$0.00$0.05$0.03$0.04 05/19$0.03–$1.08$0.03--
$12.00Oct 16$0.00$0.20$0.10$0.19 05/21$0.10–$0.38$0.10--
$16.00Jul 17$0.45$4.70$2.58$2.56 06/18$2.55–$3.55$2.56--
$11.00Jul 17$0.00$0.05$0.03$0.05 06/03$0.03–$0.38$0.03--
$11.00Sep 18$0.00$0.10$0.05$0.10 06/03$0.05–$1.05$0.05--
$11.00Oct 16$0.00$0.15$0.08$0.10 06/22$0.08–$0.60$0.08--
$11.00Dec 18$0.00$0.30$0.15$0.25 06/26$0.15–$1.27$0.1510.8K
$11.00Jan 15$0.00$0.35$0.18$0.20 06/15$0.18–$1.20$0.18--
$17.00Jul 17$2.45$5.60$4.03$3.58 05/18$3.60–$4.18$3.58--
$10.00Sep 18$0.00$0.05$0.03$0.05 06/03$0.03–$0.38$0.03--
$10.00Oct 16$0.05$0.10$0.08$0.10 06/03$0.08–$0.55$0.08--
$10.00Dec 18$0.00$0.25$0.13$0.20 06/04$0.13–$1.13$0.13--
$10.00Jan 15$0.10$0.25$0.18$0.17 05/26$0.15–$0.40$0.17--
$10.00Dec 17$0.05$0.35$0.20$0.20 05/18$0.20–$2.53$0.20--
$10.00Jan 21$0.05$0.35$0.20$0.25 06/18$0.20–$2.53$0.20--
$18.00Jul 17$3.40$5.50$4.45$4.66 05/04$4.45–$5.10$4.45--
$9.00Jul 17$0.00$0.05$0.03$0.05 04/30$0.03–$0.38$0.03--
$9.00Sep 18$0.00$0.05$0.03$0.03 05/06$0.03–$0.38$0.03--
$9.00Oct 16$0.00$0.05$0.03$0.05 06/03$0.03–$1.10$0.03--
$9.00Dec 18$0.00$0.20$0.10$0.10 06/02$0.10–$1.10$0.10--
$9.00Jan 15$0.00$0.20$0.10$0.15 05/06$0.10–$0.38$0.10--
$7.50Sep 18$0.00$0.05$0.03$0.02 06/02$0.03–$0.03$0.02--
$7.50Dec 18$0.00$0.10$0.05$0.08 06/18$0.05–$0.08$0.05--
$7.50Jan 15$0.00$0.10$0.05$0.05 06/25$0.05–$0.08$0.05--
$7.50Dec 17$0.00$0.15$0.08$0.15 04/30$0.08–$0.08$0.08--
$7.50Jan 21$0.05$0.15$0.10$0.09 06/26$0.08–$0.13$0.09--
$7.00Jul 17$0.00$0.05$0.03$0.05 05/20$0.03–$0.03$0.03--
$7.00Oct 16$0.00$0.05$0.03$0.02 05/26$0.03–$0.38$0.02--
$6.00Jul 17$0.00$0.05$0.03$0.03 06/03$0.03–$0.38$0.03--
$6.00Sep 18$0.00$0.05$0.03$0.02 05/14$0.03–$0.38$0.02--
$6.00Oct 16$0.00$0.05$0.03$0.03 04/29$0.03–$0.38$0.03--
$6.00Dec 18$0.00$0.05$0.03$0.03 05/08$0.03–$0.03$0.03--
$5.00Jul 17$0.00$0.05$0.03$0.03 06/22$0.03–$0.38$0.03--
$5.00Sep 18$0.00$0.05$0.03$0.03 04/30$0.03–$0.38$0.03--
$5.00Dec 18$0.00$0.05$0.03$0.02 06/22$0.03–$0.38$0.02--
$5.00Jan 15$0.00$0.05$0.03$0.04 06/18$0.03–$0.03$0.03--
$5.00Jan 21$0.00$0.10$0.05$0.01 06/18$0.05–$0.05$0.01--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 237
Total Puts 22
Put/Call Ratio 0.09
Net Difference 215

Prior's Put/Call Breakdown

Total Calls 59
Total Puts 57
Put/Call Ratio 0.97
Net Difference 2

Prior 7-Day Put/Call Summary

Total Calls 678
Total Puts 423
Average Put/Call Ratio 1.22
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All