Tour v308
OGN
ORGANON & CO
$13.49 +0.15%
(7/8 18:52) ◀
|
Thursday, July 9, 2026 (6:51pm)
January 2026
|
▶ (7/10 18:52)
◀ 7/9 18:51 ▶

Option Volume

Detail
ℹ
Current (07/09) 64
Calls: 64 (100%)
Puts: -- (0%)
Prior (07/08) 71
Calls: 56 (79%)
Puts: 15 (21%)
Current vs Prior -9.86%
Calls: +14.29% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 1,749
Calls: 655 (37%)
Puts: 1,094 (63%)
Prior 7-Day Average 249
Calls: 93 (37%)
Puts: 156 (63%)
Current vs Prior 7-Day Avg -74.39%
Calls: -31.60%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $10.8K
Calls: $10.8K (100%)
Puts: -- (0%)
Prior (07/08) $13.6K
Calls: $13.3K (97%)
Puts: $374 (3%)
Current vs Prior -20.44%
Calls: -18.20%
Puts: -100.00%
Prior 7-Day Total $97.2K
Calls: $66.2K (68%)
Puts: $31.0K (32%)
Prior 7-Day Average $13.9K
Calls: $9.5K (68%)
Puts: $4.4K (32%)
Current vs Prior 7-Day Avg -21.92%
Calls: +14.67%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) --
Prior (07/08) 0.27
Current vs Prior -100.00%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 3,495
Calls: 3,495 (100%)
Puts: -- (0%)
Prior (07/08) 13,362
Calls: 1,609 (12%)
Puts: 11,753 (88%)
Current vs Prior -73.84%
Prior 7-Day Total 136,972
Calls: 33,672 (25%)
Puts: 103,300 (75%)
Prior 7-Day Average 19,567
Calls: 4,810 (25%)
Puts: 14,757 (75%)
Current vs Prior 7-Day Avg -82.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.67% | 20.01%4.67% | 20.01%
Prior 3.93% | 11.36%3.93% | 11.36%
Current vs Prior +18.69% | +76.21%+18.69% | +76.21%
Prior 7-Day Avg 4.19% | 12.42%4.69% | 13.04%
Current vs 7-Day Avg +11.40% | +61.10%-0.36% | +53.47%
Prior 7-Day Eod 3.93% | 11.36%-- | --
Current vs 7-Day Eod +18.69% | +76.21%-- | --
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 15.62% | 0.00%
Calls: 15.62% | 0.00%
Puts: 15.62% | 0.00%
Current vs 7-Day Avg +0.00% | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($10.8K) vs puts (--). Declining open interest (down 74%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 0.88, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 172.152.70$2.4222.7%81.00--
$13.00Jul 170.400.80$0.6066.7%70.76--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 26, top 11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 210.000.05$0.03166.7%110.126
$11.00Jul 172.152.70$2.4222.7%81.00--
$13.00Jul 170.400.80$0.6066.7%70.76--
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. 1 found (best R:R 10.11, avg 10.11)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$13.00Jul 17$1.82$1.82$0.1810.11$12.82
BULL PUT (0)
No bull put found

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 $1.22, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$11.00$13.001:2Jul 17$1.22$0.78
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 $9.00 07-17 call last traded $4.40 on 06/30 (now $4.30/$5.00) — try a limit near $4.40. Also watch the $10.00 12-18 call last traded $4.60 on 07/01 (now $3.60/$6.00) — try a limit near $4.60; the $14.00 08-21 call last traded $0.05 on 06/18 (now $0.00/$0.05) — try a limit near $0.03.
CALLS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$13.00Jul 17$0.40$0.80$0.60$0.60 07/01$0.28–$1.15$0.60--
$13.00Aug 21$0.40$2.80$1.60$0.55 06/22$0.68–$2.40$0.55--
$13.00Oct 16$0.05$1.60$0.83$0.85 06/05$0.45–$1.80$0.83--
$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$0.036
$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$0.10$0.05$0.05 06/30$0.03–$0.38$0.05--
$14.00Jan 15$0.00$0.10$0.05$0.05 06/29$0.03–$0.05$0.05254
$12.50Sep 18$1.00$1.40$1.20$1.29 07/02$0.68–$2.15$1.20--
$12.50Dec 18$1.20$4.80$3.00$1.55 07/01$1.33–$3.05$1.55--
$12.50Jan 15$1.15$1.50$1.33$1.50 07/02$1.05–$2.17$1.33--
$12.50Dec 17$0.00$2.65$1.33$1.80 06/29$0.85–$1.33$1.33--
$12.50Jan 21$1.50$1.75$1.63$1.59 06/29$0.85–$1.63$1.59--
$12.00Jul 17$1.15$1.85$1.50$1.50 06/18$1.18–$2.40$1.50--
$12.00Oct 16$0.00$3.90$1.95$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$0.75$0.38$0.05 06/04$0.03–$0.38$0.05923
$15.00Dec 17$0.00$0.80$0.40$0.10 06/30$0.05–$2.50$0.10--
$15.00Jan 21$0.00$1.10$0.55$0.10 07/02$0.05–$2.50$0.10--
$11.00Jul 17$2.15$2.70$2.42$2.40 06/30$2.33–$3.35$2.40--
$11.00Sep 18$0.50$3.00$1.75$2.60 06/22$1.55–$3.05$1.75--
$11.00Oct 16$0.60$4.80$2.70$3.10 05/21$2.65–$3.20$2.70--
$11.00Dec 18$0.65$5.50$3.08$2.80 06/12$2.33–$3.48$2.80--
$11.00Jan 15$0.70$4.90$2.80$2.90 07/01$2.48–$3.47$2.80--
$10.00Jul 17$3.50$3.70$3.60$3.60 07/01$3.00–$4.33$3.60--
$10.00Aug 21$1.45$5.70$3.58$2.68 06/30$3.13–$4.28$2.68--
$10.00Sep 18$1.45$3.70$2.58$2.99 06/10$2.58–$4.20$2.58--
$10.00Oct 16$1.55$5.20$3.38$3.57 07/02$2.78–$3.85$3.38--
$10.00Dec 18$3.60$6.00$4.80$4.60 07/01$3.15–$4.90$4.60920
$10.00Jan 15$1.50$3.80$2.65$3.72 07/02$2.65–$3.70$2.65--
$10.00Dec 17$1.50$6.50$4.00$4.00 06/22$4.00–$5.05$4.00--
$10.00Jan 21$1.55$6.50$4.03$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–$0.13$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$4.30$5.00$4.65$4.40 06/30$4.30–$4.65$4.401.4K
$9.00Sep 18$2.50$6.70$4.60$4.97 06/09$4.60–$5.20$4.60--
$9.00Oct 16$2.50$6.80$4.65$4.60 06/17$4.65–$5.60$4.60--
$9.00Jan 15$2.60$7.00$4.80$5.05 05/07$4.80–$5.45$4.80--
$18.00Oct 16$0.00$0.05$0.03$0.06 05/21$0.03–$1.02$0.03--
$8.00Jul 17$5.00$6.10$5.55$5.92 06/01$5.35–$6.30$5.55--
$8.00Oct 16$3.50$6.40$4.95$5.50 05/08$4.95–$6.20$4.95--
$8.00Mar 19$3.60$7.90$5.75$5.97 06/01$5.75–$6.20$5.75--
$7.50Sep 18$5.20$7.00$6.10$5.85 06/12$5.40–$6.40$5.85--
$7.50Dec 18$3.50$6.50$5.00$6.20 07/01$5.00–$6.20$5.00--
$7.50Jan 15$3.50$6.50$5.00$6.09 07/01$5.00–$5.75$5.00--
$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$5.60$7.30$6.45$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$5.40$9.70$7.55$7.90 06/09$7.55–$8.20$7.55--
$5.00Jul 17$6.40$10.60$8.50$8.41 06/15$8.50–$9.45$8.41--
$5.00Dec 18$6.00$8.90$7.45$8.60 07/01$7.40–$8.40$7.45--
$5.00Jan 15$6.00$10.00$8.00$8.40 05/06$7.95–$8.70$8.00--
$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–$8.50$7.33--
$2.50Dec 18$8.60$13.50$11.05$10.90 06/11$11.05–$11.70$10.90--
$2.50Jan 15$8.60$13.50$11.05$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
$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$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$0.30$0.60$0.45$0.34 07/02$0.30–$0.83$0.34--
$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$5.00$2.65$0.42 06/29$0.38–$2.65$0.42--
$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--
$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$0.05$0.15$0.10$0.10 06/22$0.08–$0.18$0.10--
$11.00Dec 18$0.25$0.30$0.28$0.25 07/02$0.15–$1.27$0.25--
$11.00Jan 15$0.00$0.40$0.20$0.20 06/15$0.18–$1.20$0.20--
$16.00Jul 17$1.45$4.70$3.08$2.56 06/18$2.47–$3.55$2.56--
$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$0.55$0.28$0.20 06/04$0.13–$1.13$0.20--
$10.00Jan 15$0.05$0.25$0.15$0.19 07/01$0.15–$0.18$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$1.40$5.60$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$1.20$0.60$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 64
Total Puts --
Put/Call Ratio --
Net Difference 64

Prior's Put/Call Breakdown

Total Calls 56
Total Puts 15
Put/Call Ratio 0.27
Net Difference 41

Prior 7-Day Put/Call Summary

Total Calls 655
Total Puts 1,094
Average Put/Call Ratio 2.06
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