Tour v297
OGN
ORGANON & CO
$13.51 -0.37%
(7/6 18:48) ◀
|
Tuesday, July 7, 2026 (6:51pm)
January 2026
|
▶ (7/8 18:52)
◀ 7/7 18:51 ▶

Option Volume

Detail
ℹ
Current (07/07) 55
Calls: 25 (45%)
Puts: 30 (55%)
Prior (07/06) 25
Calls: 3 (12%)
Puts: 22 (88%)
Current vs Prior +120.00%
Calls: +733.33% (Calls)
Puts: +36.36% (Puts)
Prior 7-Day Total 1,814
Calls: 663 (37%)
Puts: 1,151 (63%)
Prior 7-Day Average 259
Calls: 94 (37%)
Puts: 164 (63%)
Current vs Prior 7-Day Avg -78.78%
Calls: -73.60%
Puts: -81.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $8.9K
Calls: $7.4K (83%)
Puts: $1.5K (17%)
Prior (07/06) $926
Calls: $373 (40%)
Puts: $553 (60%)
Current vs Prior +856.37%
Calls: +1878.55%
Puts: +166.91%
Prior 7-Day Total $98.8K
Calls: $66.1K (67%)
Puts: $32.7K (33%)
Prior 7-Day Average $14.1K
Calls: $9.4K (67%)
Puts: $4.7K (33%)
Current vs Prior 7-Day Avg -37.23%
Calls: -21.83%
Puts: -68.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.20
Prior (07/06) 7.33
Current vs Prior -83.64%
Prior 7-Day Average 2.17
Current vs Prior 7-Day Avg -44.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 30,136
Calls: 2,312 (8%)
Puts: 27,824 (92%)
Prior (07/06) 20,002
Calls: 316 (2%)
Puts: 19,686 (98%)
Current vs Prior +50.66%
Prior 7-Day Total 124,419
Calls: 33,505 (27%)
Puts: 90,914 (73%)
Prior 7-Day Average 17,774
Calls: 4,786 (27%)
Puts: 12,987 (73%)
Current vs Prior 7-Day Avg +69.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.37% | 9.84%6.37% | 9.84%
Prior 3.76% | 17.92%3.76% | 17.92%
Current vs Prior +69.25% | -45.06%+69.25% | -45.06%
Prior 7-Day Avg 4.51% | 14.69%3.76% | 17.92%
Current vs 7-Day Avg +41.13% | -32.99%+69.25% | -45.06%
Prior 7-Day Eod 3.76% | 17.92%-- | --
Current vs 7-Day Eod +69.25% | -45.06%-- | --
Sentiment BEARISHBEARISH

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 56.05% | 0.00%
Calls: 56.05% | 0.00%
Puts: 56.05% | 0.00%
Current vs 7-Day Avg -72.13% | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($7.4K) vs puts ($1.5K). Massive premium surge with dollar volume up 856% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Slightly bearish P/C ratio of 1.20.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 5.6%, best 5.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 173.503.70$3.605.6%50.94--
PUTS (0)
No puts meet the criteria

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. 4 found (avg delta 0.92, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 173.503.70$3.605.6%50.94--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 172.803.80$3.3030.3%11.00--
$14.00Jul 170.051.60$0.83186.7%30.8730
$16.00Jul 170.404.60$2.50168.0%20.85--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 11, top 5)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 173.503.70$3.605.6%50.94--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.051.60$0.83186.7%30.8730
$16.00Jul 170.404.60$2.50168.0%20.85--
$17.00Jul 172.803.80$3.3030.3%11.00--

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. 2 found (best R:R 5.06, avg 4.53)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$14.00Jul 17$1.67$1.67$0.335.06$14.33
$17.00$16.00Jul 17$0.80$0.80$0.204.00$16.20

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. 1 found (best net $0.84, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Jul 17$0.84$1.16

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. 110 contracts (avg 353 vol/day, 110 traded recently)

OGN averages only 353 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 $9.00 07-17 call last traded $4.40 on 06/30 (now $4.00/$5.10) — try a limit near $4.40. Also watch the $10.00 12-18 call last traded $4.60 on 07/01 (now $2.50/$3.80) — try a limit near $3.15. Most tradeable put: the $11.00 12-18 put last traded $0.25 on 07/02 (now $0.25/$1.10) — try a limit near $0.25.
CALLS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Jul 17$0.00$0.05$0.03$0.05 07/01$0.03–$0.03$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$0.05$0.03$0.05 06/30$0.03–$0.10$0.03--
$14.00Oct 16$0.00$0.05$0.03$0.05 07/02$0.03–$0.95$0.03--
$14.00Dec 18$0.00$0.05$0.03$0.05 06/30$0.03–$0.38$0.03--
$14.00Jan 15$0.00$0.05$0.03$0.05 06/29$0.03–$0.05$0.03--
$13.00Jul 17$0.40$0.60$0.50$0.60 07/01$0.25–$1.15$0.50--
$13.00Aug 21$0.00$2.80$1.40$0.55 06/22$0.68–$2.40$0.55--
$13.00Oct 16$0.05$1.65$0.85$0.85 06/05$0.45–$1.80$0.85--
$12.50Sep 18$1.00$1.40$1.20$1.29 07/02$0.57–$2.15$1.20--
$12.50Dec 18$1.20$4.90$3.05$1.55 07/01$1.30–$3.05$1.55--
$12.50Jan 15$1.15$1.55$1.35$1.50 07/02$1.05–$2.17$1.35--
$12.50Dec 17$0.00$2.65$1.33$1.80 06/29$0.85–$1.45$1.33--
$12.50Jan 21$1.50$1.75$1.63$1.59 06/29$0.85–$1.63$1.59--
$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$1.35$0.68$0.10 06/03$0.03–$2.40$0.10--
$15.00Jan 15$0.00$0.30$0.15$0.05 06/04$0.03–$0.38$0.05--
$15.00Dec 17$0.00$0.80$0.40$0.10 06/30$0.05–$2.50$0.10--
$15.00Jan 21$0.00$0.15$0.08$0.10 07/02$0.05–$0.55$0.08--
$12.00Jul 17$1.20$1.95$1.58$1.50 06/18$1.18–$2.45$1.50--
$12.00Oct 16$0.45$3.90$2.17$1.80 06/29$1.05–$2.40$1.80--
$12.00Mar 19$0.10$4.20$2.15$2.00 07/02$1.08–$2.23$2.00--
$11.00Jul 17$2.20$2.95$2.58$2.40 06/30$2.03–$3.35$2.40--
$11.00Sep 18$1.45$3.00$2.23$2.60 06/22$1.55–$3.05$2.23--
$11.00Oct 16$1.45$4.80$3.13$3.10 05/21$2.65–$3.20$3.10--
$11.00Dec 18$1.40$5.50$3.45$2.80 06/12$2.33–$3.48$2.80--
$11.00Jan 15$1.40$5.50$3.45$2.90 07/01$2.30–$3.47$2.90--
$10.00Jul 17$3.50$3.70$3.60$3.60 07/01$3.00–$4.33$3.60--
$10.00Aug 21$2.45$5.60$4.03$2.68 06/30$3.13–$4.28$2.68--
$10.00Sep 18$2.45$3.70$3.08$2.99 06/10$3.00–$4.20$2.99--
$10.00Oct 16$2.45$4.00$3.23$3.57 07/02$2.78–$3.85$3.23--
$10.00Dec 18$2.50$3.80$3.15$4.60 07/01$2.95–$4.90$3.15920
$10.00Jan 15$2.35$4.00$3.18$3.72 07/02$2.75–$3.70$3.18--
$10.00Dec 17$3.60$6.50$5.05$4.00 06/22$4.00–$5.05$4.00--
$10.00Jan 21$3.70$4.00$3.85$3.85 07/02$2.75–$4.25$3.85--
$17.50Sep 18$0.00$0.05$0.03$0.05 05/26$0.03–$0.18$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$4.00$5.10$4.55$4.40 06/30$4.30–$4.65$4.401.4K
$9.00Sep 18$3.40$6.70$5.05$4.97 06/09$4.65–$5.20$4.97--
$9.00Oct 16$3.40$6.80$5.10$4.60 06/17$4.75–$5.60$4.60--
$9.00Jan 15$3.30$7.50$5.40$5.05 05/07$4.97–$5.45$5.05--
$8.00Jul 17$5.00$6.20$5.60$5.92 06/01$5.35–$6.30$5.60--
$8.00Oct 16$4.40$6.70$5.55$5.50 05/08$5.50–$6.20$5.50--
$8.00Mar 19$4.30$7.90$6.10$5.97 06/01$5.95–$6.20$5.97--
$7.50Sep 18$4.90$7.00$5.95$5.85 06/12$5.40–$6.40$5.85--
$7.50Dec 18$4.90$7.00$5.95$6.20 07/01$5.00–$6.20$5.95--
$7.50Jan 15$4.80$6.50$5.65$6.09 07/01$5.00–$5.75$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$4.85–$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--
$20.00Jan 21$0.00$0.05$0.03$0.01 06/23$0.03–$0.03$0.01--
$7.00Jul 17$5.80$7.30$6.55$6.40 06/23$6.40–$7.40$6.40--
$6.00Sep 18$6.40$9.70$8.05$7.90 06/09$7.60–$8.20$7.90--
$5.00Jul 17$7.80$9.90$8.85$8.41 06/15$8.55–$9.45$8.41--
$5.00Dec 18$7.40$8.70$8.05$8.60 07/01$7.40–$8.40$8.05--
$5.00Jan 15$7.30$10.00$8.65$8.40 05/06$7.95–$8.70$8.40--
$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$8.50–$8.55$7.33--
$2.50Dec 18$9.90$13.50$11.70$10.90 06/11$10.55–$11.70$10.90--
$2.50Jan 15$9.80$13.50$11.65$10.80 05/07$10.70–$11.70$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$13.00$10.75$11.02 07/02$10.75–$11.00$10.75--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Jul 17$0.05$1.60$0.83$0.34 07/02$0.45–$0.83$0.3430
$14.00Sep 18$0.00$2.60$1.30$1.41 05/07$1.30–$2.40$1.30--
$13.00Jul 17$0.00$0.05$0.03$0.05 06/29$0.03–$0.08$0.03--
$13.00Aug 21$0.00$2.20$1.10$0.06 06/30$1.10–$2.20$0.06--
$13.00Oct 16$0.00$0.30$0.15$0.24 06/23$0.15–$1.15$0.15--
$12.50Sep 18$0.00$0.10$0.05$0.10 06/29$0.05–$0.08$0.05--
$12.50Dec 18$0.00$0.35$0.18$0.30 06/25$0.18–$0.23$0.18--
$12.50Jan 15$0.15$0.45$0.30$0.33 06/23$0.23–$0.65$0.30--
$12.50Dec 17$0.05$0.45$0.25$0.35 05/06$0.25–$2.55$0.25--
$12.50Jan 21$0.30$0.45$0.38$0.42 06/29$0.38–$2.65$0.38--
$12.00Jul 17$0.00$0.05$0.03$0.04 05/19$0.03–$1.08$0.03--
$12.00Oct 16$0.10$0.20$0.15$0.19 05/21$0.10–$0.38$0.15--
$16.00Jul 17$0.40$4.60$2.50$2.56 06/18$2.47–$3.55$2.50--
$11.00Jul 17$0.00$0.10$0.05$0.05 06/03$0.03–$0.38$0.05--
$11.00Sep 18$0.00$0.10$0.05$0.10 06/03$0.05–$0.15$0.05--
$11.00Oct 16$0.05$0.15$0.10$0.10 06/22$0.08–$0.18$0.10--
$11.00Dec 18$0.25$1.10$0.68$0.25 07/02$0.15–$1.27$0.2511.7K
$11.00Jan 15$0.00$0.75$0.38$0.20 06/15$0.18–$1.20$0.20--
$17.00Jul 17$2.80$3.80$3.30$3.58 05/18$3.25–$4.20$3.30--
$10.00Sep 18$0.00$0.05$0.03$0.05 06/03$0.03–$0.38$0.03--
$10.00Oct 16$0.00$0.10$0.05$0.05 07/02$0.05–$0.55$0.05--
$10.00Dec 18$0.00$0.25$0.13$0.20 06/04$0.13–$1.13$0.13--
$10.00Jan 15$0.05$0.25$0.15$0.19 07/01$0.15–$0.40$0.15--
$10.00Dec 17$0.00$0.35$0.18$0.20 05/18$0.18–$2.53$0.18--
$10.00Jan 21$0.05$0.35$0.20$0.25 06/18$0.20–$0.20$0.20--
$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–$1.08$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--
$7.50Jan 21$0.05$0.15$0.10$0.09 06/26$0.08–$0.13$0.09--
$20.00Jan 21$4.00$9.00$6.50$6.55 07/02$6.50–$6.50$6.50--
$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--
$6.00Dec 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--
$5.00Dec 18$0.00$0.05$0.03$0.04 07/02$0.03–$0.38$0.0316.0K
$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 25
Total Puts 30
Put/Call Ratio 1.20
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 22
Put/Call Ratio 7.33
Net Difference -19

Prior 7-Day Put/Call Summary

Total Calls 663
Total Puts 1,151
Average Put/Call Ratio 2.17
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