Tour v309
OGN
ORGANON & CO
$13.52 +0.22%
(7/9 18:51) ◀
|
Friday, July 10, 2026 (6:52pm)
January 2026
|
▶ (7/13 18:50)
◀ 7/10 18:52 ▶

Option Volume

Detail
ℹ
Current (07/10) 31
Calls: 5 (16%)
Puts: 26 (84%)
Prior (07/09) 64
Calls: 64 (100%)
Puts: -- (0%)
Current vs Prior -51.56%
Calls: -92.19% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 1,697
Calls: 660 (39%)
Puts: 1,037 (61%)
Prior 7-Day Average 242
Calls: 94 (39%)
Puts: 148 (61%)
Current vs Prior 7-Day Avg -87.21%
Calls: -94.70%
Puts: -82.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.9K
Calls: $945 (50%)
Puts: $930 (50%)
Prior (07/09) $10.8K
Calls: $10.8K (88%)
Puts: $1.5K (12%)
Current vs Prior -82.71%
Calls: -91.29%
Puts: -36.99%
Prior 7-Day Total $89.0K
Calls: $66.4K (75%)
Puts: $22.6K (25%)
Prior 7-Day Average $12.7K
Calls: $9.5K (75%)
Puts: $3.2K (25%)
Current vs Prior 7-Day Avg -85.26%
Calls: -90.04%
Puts: -71.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 5.20
Prior (07/09) --
Current vs Prior +0.00%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +131.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 11,764
Calls: -- (0%)
Puts: 11,764 (100%)
Prior (07/09) 3,495
Calls: 3,495 (100%)
Puts: -- (0%)
Current vs Prior +236.60%
Prior 7-Day Total 128,553
Calls: 36,069 (28%)
Puts: 92,484 (72%)
Prior 7-Day Average 18,364
Calls: 5,152 (25%)
Puts: 15,414 (75%)
Current vs Prior 7-Day Avg -35.94%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.44% | 10.06%2.44% | 10.06%
Prior 4.67% | 20.01%4.67% | 20.01%
Current vs Prior -47.74% | -49.74%-47.74% | -49.74%
Prior 7-Day Avg 4.30% | 13.85%4.68% | 14.78%
Current vs 7-Day Avg -43.25% | -27.37%-47.88% | -31.96%
Prior 7-Day Eod 4.67% | 20.01%-- | --
Current vs 7-Day Eod -47.74% | -49.74%-- | --
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 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

Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 5.20 - heavy put buying. Rising open interest (up 237%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 0.83, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.400.80$0.6066.7%20.79--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.000.60$0.30200.0%200.87--

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 22, top 20)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.400.80$0.6066.7%20.79--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.000.60$0.30200.0%200.87--

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. 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 put: the $11.00 12-18 put last traded $0.25 on 07/02 (now $0.00/$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$0.80$0.60$0.60 07/01$0.28–$1.15$0.60--
$13.00Aug 21$0.00$2.75$1.38$0.55 06/22$0.68–$2.40$0.55--
$13.00Oct 16$0.05$2.90$1.48$0.85 06/05$0.45–$1.80$0.85--
$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$1.50$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--
$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$2.30$1.15$0.10 06/03$0.03–$2.40$0.10--
$15.00Jan 15$0.00$0.95$0.48$0.05 06/04$0.03–$0.48$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$1.10$0.55$0.10 07/02$0.05–$2.50$0.10--
$12.00Jul 17$1.15$1.90$1.53$1.50 06/18$1.18–$2.40$1.50--
$12.00Oct 16$0.00$3.80$1.90$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$1.95$3.10$2.53$2.40 06/30$2.33–$3.35$2.40--
$11.00Sep 18$0.45$4.70$2.58$2.60 06/22$1.55–$3.05$2.58--
$11.00Oct 16$0.50$4.80$2.65$3.10 05/21$2.65–$3.20$2.65--
$11.00Dec 18$0.65$5.50$3.08$2.80 06/12$3.08–$3.48$2.80--
$11.00Jan 15$0.50$5.30$2.90$2.90 07/01$2.48–$3.47$2.90--
$10.00Jul 17$3.50$4.90$4.20$3.60 07/01$3.08–$4.33$3.60--
$10.00Aug 21$1.40$5.70$3.55$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$1.50$5.00$3.25$3.57 07/02$2.78–$3.85$3.25--
$10.00Dec 18$3.60$5.50$4.55$4.60 07/01$3.15–$4.90$4.55--
$10.00Jan 15$1.50$4.00$2.75$3.72 07/02$2.65–$3.70$2.75--
$10.00Dec 17$1.50$6.50$4.00$4.00 06/22$4.00–$5.05$4.00--
$10.00Jan 21$1.50$6.50$4.00$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--
$18.00Oct 16$0.00$0.05$0.03$0.06 05/21$0.03–$1.02$0.03--
$9.00Jul 17$4.50$5.10$4.80$4.40 06/30$4.30–$4.80$4.50--
$9.00Sep 18$2.40$6.70$4.55$4.97 06/09$4.55–$5.20$4.55--
$9.00Oct 16$2.45$6.70$4.58$4.60 06/17$4.58–$5.60$4.58--
$9.00Jan 15$2.20$7.00$4.60$5.05 05/07$4.60–$5.45$4.60--
$8.00Jul 17$3.40$6.10$4.75$5.92 06/01$4.75–$6.30$4.75--
$8.00Oct 16$3.40$7.70$5.55$5.50 05/08$4.95–$6.20$5.50--
$8.00Mar 19$3.60$7.90$5.75$5.97 06/01$5.75–$6.20$5.75--
$7.50Sep 18$3.90$7.00$5.45$5.85 06/12$5.40–$6.40$5.45--
$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--
$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$4.40$7.50$5.95$6.40 06/23$5.95–$7.40$5.95--
$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–$8.10$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$8.50$13.40$10.95$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$12.50$10.50$11.02 07/02$10.50–$11.00$10.50--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$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--
$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--
$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$5.00$2.53$0.35 05/06$0.25–$2.53$0.35--
$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--
$16.00Jul 17$0.40$4.70$2.55$2.56 06/18$2.47–$3.55$2.55--
$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$0.00$1.10$0.55$0.25 07/02$0.15–$1.27$0.2511.8K
$11.00Jan 15$0.00$0.75$0.38$0.20 06/15$0.18–$1.20$0.20--
$17.00Jul 17$1.40$4.90$3.15$3.58 05/18$3.15–$4.20$3.15--
$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–$0.40$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–$0.18$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--
$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$0.50$0.25$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$0.03--
$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 5
Total Puts 26
Put/Call Ratio 5.20
Net Difference -21

Prior's Put/Call Breakdown

Total Calls 64
Total Puts --
Put/Call Ratio --
Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 660
Total Puts 1,037
Average Put/Call Ratio 2.24
Ratio Trend Stable

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