Tour v303
OGN
ORGANON & CO
$13.47 -0.30%
(7/7 18:51) ◀
|
Wednesday, July 8, 2026 (6:52pm)
January 2026
|
▶ (7/9 18:51)
◀ 7/8 18:52 ▶

Option Volume

Detail
ℹ
Current (07/08) 71
Calls: 56 (79%)
Puts: 15 (21%)
Prior (07/07) 55
Calls: 25 (45%)
Puts: 30 (55%)
Current vs Prior +29.09%
Calls: +124.00% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 1,746
Calls: 641 (37%)
Puts: 1,105 (63%)
Prior 7-Day Average 249
Calls: 91 (37%)
Puts: 157 (63%)
Current vs Prior 7-Day Avg -71.53%
Calls: -38.85%
Puts: -90.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $13.6K
Calls: $13.3K (97%)
Puts: $374 (3%)
Prior (07/07) $8.9K
Calls: $7.4K (83%)
Puts: $1.5K (17%)
Current vs Prior +53.95%
Calls: +79.67%
Puts: -74.66%
Prior 7-Day Total $95.6K
Calls: $62.5K (65%)
Puts: $33.1K (35%)
Prior 7-Day Average $13.7K
Calls: $8.9K (65%)
Puts: $4.7K (35%)
Current vs Prior 7-Day Avg -0.19%
Calls: +48.40%
Puts: -92.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.27
Prior (07/07) 1.20
Current vs Prior -77.68%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -87.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 13,362
Calls: 1,609 (12%)
Puts: 11,753 (88%)
Prior (07/07) 30,136
Calls: 2,312 (8%)
Puts: 27,824 (92%)
Current vs Prior -55.66%
Prior 7-Day Total 136,904
Calls: 33,651 (25%)
Puts: 103,253 (75%)
Prior 7-Day Average 19,557
Calls: 4,807 (25%)
Puts: 14,750 (75%)
Current vs Prior 7-Day Avg -31.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.93% | 11.36%3.93% | 11.36%
Prior 6.37% | 9.84%6.37% | 9.84%
Current vs Prior -38.19% | +15.38%-38.19% | +15.38%
Prior 7-Day Avg 4.88% | 13.45%5.06% | 13.88%
Current vs 7-Day Avg -19.35% | -15.53%-22.29% | -18.18%
Prior 7-Day Eod 6.37% | 9.84%-- | --
Current vs 7-Day Eod -38.19% | +15.38%-- | --
Sentiment BULLISHBULLISH

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 53.82% | 0.00%
Calls: 53.82% | 0.00%
Puts: 53.82% | 0.00%
Current vs 7-Day Avg -70.98% | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($13.3K) vs puts ($374). Elevated premium activity with dollar volume up 54% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (56 calls vs 15 puts). P/C ratio dropping 78% - 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 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 -- 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 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 171.151.90$1.5349.0%40.91--
$13.00Jul 170.400.60$0.5040.0%200.87606
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 25, top 20)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.400.60$0.5040.0%200.87606
$12.00Jul 171.151.90$1.5349.0%40.91--
$14.00Aug 210.000.05$0.03166.7%10.12--
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. 1 found (best net $0.53, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$12.00$13.001:2Jul 17$0.53$0.47
PUTS (0)
No puts found

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 $13.00 07-17 call last traded $0.60 on 07/01 (now $0.40/$0.60) — try a limit near $0.50. Also watch the $10.00 12-18 call last traded $4.60 on 07/01 (now $3.60/$5.60) — try a limit near $4.60; the $10.00 10-16 call last traded $3.57 on 07/02 (now $2.40/$5.00) — try a limit near $3.57. Most tradeable put: the $11.00 12-18 put last traded $0.25 on 07/02 (now $0.25/$0.30) — try a limit near $0.25.
CALLS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$13.00Jul 17$0.40$0.60$0.50$0.60 07/01$0.28–$1.15$0.50606
$13.00Aug 21$0.00$2.80$1.40$0.55 06/22$0.68–$2.40$0.55--
$13.00Oct 16$0.65$1.15$0.90$0.85 06/05$0.45–$1.80$0.85--
$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--
$12.50Sep 18$1.00$1.40$1.20$1.29 07/02$0.68–$2.15$1.20--
$12.50Dec 18$1.20$4.90$3.05$1.55 07/01$1.33–$3.05$1.55--
$12.50Jan 15$1.15$1.70$1.42$1.50 07/02$1.05–$2.17$1.42--
$12.50Dec 17$0.00$2.50$1.25$1.80 06/29$0.85–$1.33$1.25--
$12.50Jan 21$1.50$1.75$1.63$1.59 06/29$0.85–$1.63$1.59--
$12.00Jul 17$1.15$1.90$1.53$1.50 06/18$1.18–$2.40$1.50--
$12.00Oct 16$0.40$3.90$2.15$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--
$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$5.00$2.50$0.10 07/02$0.05–$2.50$0.10--
$11.00Jul 17$2.05$3.10$2.58$2.40 06/30$2.03–$3.35$2.40--
$11.00Sep 18$1.40$4.70$3.05$2.60 06/22$1.55–$3.05$2.60--
$11.00Oct 16$1.40$4.80$3.10$3.10 05/21$2.65–$3.20$3.10--
$11.00Dec 18$1.35$5.40$3.38$2.80 06/12$2.33–$3.48$2.80--
$11.00Jan 15$1.35$5.50$3.43$2.90 07/01$2.30–$3.47$2.90--
$10.00Jul 17$2.95$3.70$3.33$3.60 07/01$3.00–$4.33$3.33--
$10.00Aug 21$2.45$5.70$4.08$2.68 06/30$3.13–$4.28$2.68--
$10.00Sep 18$2.40$3.70$3.05$2.99 06/10$3.05–$4.20$2.99--
$10.00Oct 16$2.40$5.00$3.70$3.57 07/02$2.78–$3.85$3.5783
$10.00Dec 18$3.60$5.60$4.60$4.60 07/01$2.98–$4.90$4.60920
$10.00Jan 15$2.30$4.00$3.15$3.72 07/02$2.75–$3.70$3.15--
$10.00Dec 17$1.50$6.50$4.00$4.00 06/22$4.00–$5.05$4.00--
$10.00Jan 21$3.20$6.50$4.85$3.85 07/02$2.75–$4.85$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$0.40–$0.40$0.05--
$9.00Jul 17$4.20$5.00$4.60$4.40 06/30$4.30–$4.65$4.40--
$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$7.00$5.15$5.05 05/07$4.97–$5.45$5.05--
$18.00Oct 16$0.00$0.05$0.03$0.06 05/21$0.03–$1.02$0.03--
$8.00Jul 17$4.90$6.10$5.50$5.92 06/01$5.35–$6.30$5.50--
$8.00Oct 16$4.40$6.60$5.50$5.50 05/08$5.50–$6.20$5.50--
$8.00Mar 19$4.20$7.90$6.05$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$4.80$7.50$6.15$6.20 07/01$5.00–$6.20$6.15--
$7.50Jan 15$4.90$6.50$5.70$6.09 07/01$5.00–$5.75$5.70--
$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--
$7.00Jul 17$5.80$7.30$6.55$6.40 06/23$6.40–$7.40$6.40--
$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--
$6.00Sep 18$6.40$9.70$8.05$7.90 06/09$7.60–$8.20$7.90--
$5.00Jul 17$7.80$10.10$8.95$8.41 06/15$8.55–$9.45$8.41--
$5.00Dec 18$7.30$8.90$8.10$8.60 07/01$7.40–$8.40$8.10--
$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$9.80$13.50$11.65$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$13.50$11.00$11.02 07/02$10.75–$11.00$11.00--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$13.00Jul 17$0.00$0.05$0.03$0.05 06/29$0.03–$0.08$0.03--
$13.00Aug 21$0.00$0.25$0.13$0.06 06/30$0.13–$2.20$0.06--
$13.00Oct 16$0.00$0.30$0.15$0.24 06/23$0.15–$1.15$0.15--
$14.00Jul 17$0.00$0.60$0.30$0.34 07/02$0.30–$0.83$0.30--
$14.00Sep 18$0.00$2.65$1.33$1.41 05/07$1.30–$2.40$1.33--
$12.50Sep 18$0.00$0.15$0.08$0.10 06/29$0.05–$0.08$0.08--
$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–$2.53$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$0.00$0.20$0.10$0.19 05/21$0.10–$0.38$0.10--
$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–$0.15$0.05--
$11.00Oct 16$0.00$0.15$0.08$0.10 06/22$0.08–$0.18$0.08--
$11.00Dec 18$0.25$0.30$0.28$0.25 07/02$0.15–$1.27$0.2511.8K
$11.00Jan 15$0.00$0.35$0.18$0.20 06/15$0.18–$1.20$0.18--
$16.00Jul 17$2.00$3.00$2.50$2.56 06/18$2.47–$3.55$2.50--
$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--
$17.00Jul 17$2.90$4.10$3.50$3.58 05/18$3.25–$4.20$3.50--
$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--
$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--
$20.00Jan 21$4.00$9.00$6.50$6.55 07/02$6.50–$6.50$6.50--
$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$0.03--
$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 56
Total Puts 15
Put/Call Ratio 0.27
Net Difference 41

Prior's Put/Call Breakdown

Total Calls 25
Total Puts 30
Put/Call Ratio 1.20
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 641
Total Puts 1,105
Average Put/Call Ratio 2.11
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