Tour v334
OGN
ORGANON & CO
$13.50 +0.00%
$13.49 (-0.07%)🌙
as of 07/14 07:15 PM
(7/13 18:50) ◀
|
Tuesday, July 14, 2026 (7:15pm)
January 2026
|
▶ (7/15 18:57)
◀ 7/14 19:15 ▶

Option Volume

Detail
ℹ
Current (07/14) 48
Calls: 22 (46%)
Puts: 26 (54%)
Prior (07/13) 48
Calls: 33 (69%)
Puts: 15 (31%)
Current vs Prior +0.00%
Calls: -33.33% (Calls)
Puts: +73.33% (Puts)
Prior 7-Day Total 727
Calls: 324 (45%)
Puts: 403 (55%)
Prior 7-Day Average 103
Calls: 46 (45%)
Puts: 57 (55%)
Current vs Prior 7-Day Avg -53.78%
Calls: -52.47%
Puts: -54.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.4K
Calls: $780 (32%)
Puts: $1.7K (68%)
Prior (07/13) $20.2K
Calls: $19.2K (95%)
Puts: $934 (5%)
Current vs Prior -87.86%
Calls: -95.95%
Puts: +78.59%
Prior 7-Day Total $68.5K
Calls: $56.5K (82%)
Puts: $12.1K (18%)
Prior 7-Day Average $9.8K
Calls: $8.1K (82%)
Puts: $1.7K (18%)
Current vs Prior 7-Day Avg -74.99%
Calls: -90.33%
Puts: -3.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.18
Prior (07/13) 0.45
Current vs Prior +160.00%
Prior 7-Day Average 2.34
Current vs Prior 7-Day Avg -49.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 754
Calls: 17 (2%)
Puts: 737 (98%)
Prior (07/13) 3,801
Calls: 1,487 (39%)
Puts: 2,314 (61%)
Current vs Prior -80.16%
Prior 7-Day Total 100,744
Calls: 15,860 (16%)
Puts: 84,884 (84%)
Prior 7-Day Average 14,392
Calls: 2,643 (16%)
Puts: 14,147 (84%)
Current vs Prior 7-Day Avg -94.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.89% | 18.37%4.89% | 18.37%
Prior 4.67% | 12.07%4.67% | 12.07%
Current vs Prior +4.76% | +52.15%+4.76% | +52.15%
Prior 7-Day Avg 4.20% | 14.17%4.31% | 13.55%
Current vs 7-Day Avg +16.48% | +29.62%+13.52% | +35.62%
Prior 7-Day Eod 4.67% | 12.07%4.67% | 12.07%
Current vs 7-Day Eod +4.76% | +52.15%+4.76% | +52.15%
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

Moderately bearish flow with 68% put dollar volume ($1.7K). Light premium activity with dollar volume down 88% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 160% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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%20.93--
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. 3 found (avg delta 0.89, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 173.503.70$3.605.6%20.93--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.100.60$0.35142.9%10.87--
$16.00Jul 172.103.00$2.5535.3%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 5, top 2)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 173.503.70$3.605.6%20.93--
$14.00Aug 210.000.05$0.03166.7%10.1217
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.100.60$0.35142.9%10.87--
$16.00Jul 172.103.00$2.5535.3%10.85--

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 $1.85, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$16.00$14.001:2Jul 17$1.85$0.15

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. 100 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 $14.00 08-21 call last traded $0.03 on 07/09 (now $0.00/$0.05) — try a limit near $0.03. Most tradeable put: the $7.50 12-18 put last traded $0.08 on 06/18 (now $0.00/$0.10) — try a limit near $0.05.
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$0.05$0.03$0.03 07/09$0.03–$1.10$0.0317
$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 07/09$0.03–$0.95$0.03--
$14.00Dec 18$0.00$0.05$0.03$0.05 07/08$0.03–$0.38$0.03--
$14.00Jan 15$0.00$0.05$0.03$0.05 07/09$0.03–$0.05$0.03--
$13.00Jul 17$0.40$0.85$0.63$0.40 07/10$0.28–$1.15$0.40--
$13.00Aug 21$0.00$2.75$1.38$0.55 06/22$0.68–$2.40$0.55--
$13.00Oct 16$0.05$1.00$0.53$0.67 07/09$0.45–$1.80$0.53--
$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$2.50$1.25$1.80 06/29$0.88–$1.33$1.25--
$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$1.35$0.68$0.10 06/03$0.03–$2.40$0.10--
$15.00Jan 15$0.00$0.75$0.38$0.05 07/09$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 07/08$1.18–$2.40$1.50--
$12.00Oct 16$0.40$3.90$2.15$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$1.40$3.00$2.20$2.60 06/22$1.55–$3.05$2.20--
$11.00Oct 16$1.40$4.80$3.10$3.10 05/21$2.65–$3.20$3.10--
$11.00Dec 18$1.35$5.50$3.43$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$3.70$3.60$3.62 07/07$3.08–$4.33$3.60--
$10.00Aug 21$2.70$5.70$4.20$2.68 06/30$3.13–$4.28$2.70--
$10.00Sep 18$2.40$3.70$3.05$2.99 06/10$2.58–$4.20$2.99--
$10.00Oct 16$2.40$5.00$3.70$2.80 07/08$2.78–$4.05$2.80--
$10.00Dec 18$3.60$6.50$5.05$3.72 07/09$3.15–$5.05$3.72--
$10.00Jan 15$2.80$4.00$3.40$3.72 07/02$2.65–$3.70$3.40--
$10.00Mar 19$2.35$6.00$4.18$3.07 07/08$3.88–$4.18$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$4.35–$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$6.80$5.10$4.60 06/17$4.58–$5.50$4.60--
$8.00Jul 17$4.90$6.10$5.50$5.92 06/01$4.75–$6.30$5.50--
$8.00Mar 19$4.20$7.90$6.05$5.97 06/01$5.75–$6.20$5.97--
$7.50Sep 18$4.90$7.00$5.95$5.85 06/12$5.40–$6.10$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$1.25$0.63$1.09 05/21$0.55–$1.08$0.63--
$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$13.00$10.75$11.02 07/02$10.50–$11.00$10.75--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Jul 17$0.10$0.60$0.35$0.45 07/10$0.30–$0.83$0.35--
$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$0.10$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$0.00$0.40$0.20$0.33 06/23$0.18–$0.65$0.20--
$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$2.10$3.00$2.55$2.50 07/07$2.47–$3.55$2.50--
$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$0.05$0.75$0.40$0.25 07/10$0.15–$1.00$0.25--
$11.00Jan 15$0.00$2.35$1.18$0.20 06/15$0.18–$1.20$0.20--
$17.00Jul 17$2.80$5.00$3.90$3.56 07/07$3.15–$4.20$3.56--
$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–$0.40$0.05--
$10.00Dec 18$0.00$0.25$0.13$0.20 06/04$0.13–$0.60$0.13--
$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$0.20$0.10$0.10 06/02$0.10–$1.10$0.10--
$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$0.05737
$7.50Jan 15$0.00$0.10$0.05$0.10 07/08$0.05–$0.08$0.05--
$7.50Jan 21$0.05$0.15$0.10$0.09 06/26$0.05–$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--
$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$0.01--

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 22
Total Puts 26
Put/Call Ratio 1.18
Net Difference -4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 324
Total Puts 403
Average Put/Call Ratio 2.34
Ratio Trend Rising

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