Tour v325
OGN
ORGANON & CO
$13.50 -0.15%
$13.48 (-0.15%)🌙
as of 07/13 06:50 PM
(7/10 18:52) ◀
|
Monday, July 13, 2026 (6:50pm)
January 2026
|
▶ (7/14 19:15)
◀ 7/13 18:50 ▶

Option Volume

Detail
ℹ
Current (07/13) 48
Calls: 33 (69%)
Puts: 15 (31%)
Prior (07/10) 31
Calls: 5 (16%)
Puts: 26 (84%)
Current vs Prior +54.84%
Calls: +560.00% (Calls)
Puts: -42.31% (Puts)
Prior 7-Day Total 1,469
Calls: 428 (29%)
Puts: 1,041 (71%)
Prior 7-Day Average 209
Calls: 61 (29%)
Puts: 148 (71%)
Current vs Prior 7-Day Avg -77.13%
Calls: -46.03%
Puts: -89.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $20.2K
Calls: $19.2K (95%)
Puts: $934 (5%)
Prior (07/10) $1.9K
Calls: $945 (50%)
Puts: $930 (50%)
Current vs Prior +975.84%
Calls: +1935.77%
Puts: +0.43%
Prior 7-Day Total $78.8K
Calls: $56.0K (71%)
Puts: $22.9K (29%)
Prior 7-Day Average $11.3K
Calls: $8.0K (71%)
Puts: $3.3K (29%)
Current vs Prior 7-Day Avg +79.15%
Calls: +140.66%
Puts: -71.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.45
Prior (07/10) 5.20
Current vs Prior -91.26%
Prior 7-Day Average 3.06
Current vs Prior 7-Day Avg -85.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,801
Calls: 1,487 (39%)
Puts: 2,314 (61%)
Prior (07/10) 11,764
Calls: -- (0%)
Puts: 11,764 (100%)
Current vs Prior -67.69%
Prior 7-Day Total 110,946
Calls: 17,530 (16%)
Puts: 93,416 (84%)
Prior 7-Day Average 15,849
Calls: 2,921 (16%)
Puts: 15,569 (84%)
Current vs Prior 7-Day Avg -76.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.67% | 12.07%4.67% | 12.07%
Prior 2.44% | 10.06%2.44% | 10.06%
Current vs Prior +91.19% | +20.03%+91.20% | +20.03%
Prior 7-Day Avg 4.09% | 13.85%4.23% | 13.84%
Current vs 7-Day Avg +14.09% | -12.83%+10.21% | -12.76%
Prior 7-Day Eod 2.44% | 10.06%2.44% | 10.06%
Current vs 7-Day Eod +91.19% | +20.03%+91.20% | +20.03%
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 95% of dollar volume in calls ($19.2K) vs puts ($934). Massive premium surge with dollar volume up 976% vs prior. Dollar volume significantly above 7-day average (79% higher). Above-average activity with volume up 55% vs prior.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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 0.86, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 173.504.40$3.9522.8%120.851.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.100.75$0.43151.2%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 13, top 12)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 173.504.40$3.9522.8%120.851.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.100.75$0.43151.2%10.87--

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. 101 contracts (avg 289 vol/day, 100 traded recently)

OGN averages only 289 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 $10.00 07-17 call last traded $3.62 on 07/07 (now $3.50/$4.40) — try a limit near $3.62. Most tradeable put: the $5.00 01-21 put last traded $0.01 on 06/18 (now $0.00/$0.10) — try a limit near $0.01.
CALLS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$0.03$0.03--
$14.00Aug 21$0.00$0.75$0.38$0.03 07/09$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$1.10$0.55$0.05 07/09$0.03–$0.95$0.05--
$14.00Dec 18$0.00$0.05$0.03$0.05 07/08$0.03–$0.38$0.03--
$14.00Jan 15$0.00$0.10$0.05$0.05 07/09$0.03–$0.05$0.05--
$13.00Jul 17$0.40$0.80$0.60$0.40 07/10$0.28–$1.15$0.40--
$13.00Aug 21$0.00$2.80$1.40$0.55 06/22$0.68–$2.40$0.55--
$13.00Oct 16$0.65$0.95$0.80$0.67 07/09$0.45–$1.80$0.67--
$12.50Sep 18$1.00$1.20$1.10$1.11 07/08$0.68–$2.15$1.10--
$12.50Dec 18$1.20$4.90$3.05$1.30 07/10$1.33–$3.05$1.30--
$12.50Jan 15$1.15$1.50$1.33$1.45 07/09$1.05–$2.17$1.33--
$12.50Dec 17$0.00$1.75$0.88$1.80 06/29$0.88–$1.33$0.88--
$12.50Jan 21$1.50$1.75$1.63$1.65 07/09$0.85–$1.63$1.63--
$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$1.85$0.93$0.10 06/03$0.03–$2.40$0.10--
$15.00Jan 15$0.00$0.10$0.05$0.05 07/09$0.03–$0.48$0.05--
$15.00Dec 17$0.00$0.10$0.05$0.10 06/30$0.05–$2.50$0.05--
$15.00Jan 21$0.00$5.00$2.50$0.10 07/02$0.05–$2.50$0.10--
$12.00Jul 17$1.15$1.90$1.53$1.50 07/08$1.18–$2.40$1.50--
$12.00Oct 16$0.45$4.90$2.68$1.80 06/29$1.05–$2.68$1.80--
$12.00Mar 19$0.10$4.20$2.15$2.00 07/10$1.08–$2.23$2.00--
$11.00Jul 17$2.15$2.90$2.53$2.56 07/09$2.33–$3.35$2.53--
$11.00Sep 18$1.45$3.00$2.23$2.60 06/22$1.55–$3.05$2.23--
$11.00Oct 16$1.45$4.90$3.18$3.10 05/21$2.65–$3.20$3.10--
$11.00Dec 18$1.40$5.50$3.45$2.80 06/12$3.08–$3.48$2.80--
$11.00Jan 15$1.35$5.50$3.43$2.85 07/09$2.48–$3.47$2.85--
$10.00Jul 17$3.50$4.40$3.95$3.62 07/07$3.08–$4.33$3.621.5K
$10.00Aug 21$2.45$5.70$4.08$2.68 06/30$3.13–$4.28$2.68--
$10.00Sep 18$3.50$3.70$3.60$2.99 06/10$2.58–$4.20$3.50--
$10.00Oct 16$2.40$5.70$4.05$2.80 07/08$2.78–$4.05$2.80--
$10.00Dec 18$3.60$5.50$4.55$3.72 07/09$3.15–$4.90$3.72--
$10.00Jan 15$2.85$3.80$3.33$3.72 07/02$2.65–$3.70$3.33--
$10.00Mar 19$2.30$6.00$4.15$3.07 07/08$3.88–$4.15$3.07--
$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$3.90 07/08$2.75–$4.85$3.90--
$17.50Sep 18$0.00$0.05$0.03$0.05 05/26$0.03–$0.03$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$3.90$5.10$4.50$4.50 07/09$4.30–$4.80$4.50--
$9.00Sep 18$3.40$6.70$5.05$4.97 06/09$4.55–$5.20$4.97--
$9.00Oct 16$3.40$7.00$5.20$4.60 06/17$4.58–$5.60$4.60--
$8.00Jul 17$4.90$6.10$5.50$5.92 06/01$4.75–$6.30$5.50--
$8.00Mar 19$4.30$7.90$6.10$5.97 06/01$5.75–$6.20$5.97--
$7.50Sep 18$5.00$7.00$6.00$5.85 06/12$5.40–$6.40$5.85--
$7.50Dec 18$4.80$7.00$5.90$6.20 07/01$5.00–$6.20$5.90--
$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$5.95–$7.40$6.40--
$6.00Sep 18$6.40$9.70$8.05$7.90 06/09$7.55–$8.20$7.90--
$5.00Jul 17$7.80$9.30$8.55$8.41 06/15$8.50–$9.45$8.41--
$5.00Dec 18$7.30$8.80$8.05$8.60 07/01$7.40–$8.10$8.05--
$5.00Dec 17$6.00$10.00$8.00$8.40 06/10$8.00–$8.00$8.00--
$5.00Jan 21$6.00$9.50$7.75$7.33 06/23$7.75–$8.50$7.33--
$2.50Dec 18$9.80$13.50$11.65$10.90 06/11$11.05–$11.70$10.90--
$2.50Jan 21$8.50$13.50$11.00$11.02 07/02$10.50–$11.00$11.00--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Jul 17$0.10$0.75$0.43$0.45 07/10$0.30–$0.83$0.43--
$13.00Jul 17$0.00$0.05$0.03$0.05 06/29$0.03–$0.08$0.03--
$13.00Aug 21$0.00$0.45$0.23$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$0.10$0.05$0.10 06/29$0.05–$0.08$0.05--
$12.50Dec 18$0.00$0.45$0.23$0.30 06/25$0.18–$0.23$0.23--
$12.50Jan 15$0.00$0.35$0.18$0.33 06/23$0.18–$0.65$0.18--
$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$2.10$2.85$2.48$2.50 07/07$2.47–$3.55$2.48--
$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 07/10$0.15–$1.27$0.25--
$11.00Jan 15$0.00$0.35$0.18$0.20 06/15$0.18–$1.20$0.18--
$17.00Jul 17$2.80$4.00$3.40$3.56 07/07$3.15–$4.20$3.40--
$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$1.20$0.60$0.20 06/04$0.13–$1.13$0.20--
$10.00Jan 15$0.05$0.25$0.15$0.15 07/06$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--
$9.00Oct 16$0.00$0.05$0.03$0.05 06/03$0.03–$1.08$0.03--
$9.00Dec 18$0.00$0.75$0.38$0.10 06/02$0.10–$1.10$0.10--
$18.00Jul 17$3.90$5.10$4.50--$4.50–$4.50—$3.902
$7.50Sep 18$0.00$0.05$0.03$0.04 07/06$0.03–$0.03$0.03--
$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$0.10 07/08$0.05–$0.08$0.05--
$7.50Jan 21$0.00$0.10$0.05$0.09 06/26$0.05–$0.13$0.05--
$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--
$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 07/07$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$0.012.3K

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 33
Total Puts 15
Put/Call Ratio 0.45
Net Difference 18

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 26
Put/Call Ratio 5.20
Net Difference -21

Prior 7-Day Put/Call Summary

Total Calls 428
Total Puts 1,041
Average Put/Call Ratio 3.06
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