Tour v340
OGN
ORGANON & CO
$13.49 -0.07%
(7/14 19:15) ◀
|
Wednesday, July 15, 2026 (6:57pm)
January 2026
|
▶ (7/16 18:49)
◀ 7/15 18:57 ▶

Option Volume

Detail
ℹ
Current (07/15) 99
Calls: 19 (19%)
Puts: 80 (81%)
Prior (07/14) 48
Calls: 22 (46%)
Puts: 26 (54%)
Current vs Prior +106.25%
Calls: -13.64% (Calls)
Puts: +207.69% (Puts)
Prior 7-Day Total 342
Calls: 208 (61%)
Puts: 134 (39%)
Prior 7-Day Average 48
Calls: 29 (61%)
Puts: 19 (39%)
Current vs Prior 7-Day Avg +102.63%
Calls: -36.06%
Puts: +317.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $6.0K
Calls: $2.7K (44%)
Puts: $3.4K (56%)
Prior (07/14) $2.4K
Calls: $780 (32%)
Puts: $1.7K (68%)
Current vs Prior +146.16%
Calls: +242.05%
Puts: +101.32%
Prior 7-Day Total $58.8K
Calls: $52.8K (90%)
Puts: $5.9K (10%)
Prior 7-Day Average $8.4K
Calls: $7.5K (90%)
Puts: $847 (10%)
Current vs Prior 7-Day Avg -28.21%
Calls: -64.64%
Puts: +296.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 4.21
Prior (07/14) 1.18
Current vs Prior +256.28%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg +92.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 13,371
Calls: -- (0%)
Puts: 13,371 (100%)
Prior (07/14) 754
Calls: 17 (2%)
Puts: 737 (98%)
Current vs Prior +1673.34%
Prior 7-Day Total 83,314
Calls: 9,236 (11%)
Puts: 74,078 (89%)
Prior 7-Day Average 11,902
Calls: 1,539 (11%)
Puts: 12,346 (89%)
Current vs Prior 7-Day Avg +12.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.30% | 14.68%4.30% | 14.68%
Prior 4.89% | 18.37%4.89% | 18.37%
Current vs Prior -12.06% | -20.10%-12.06% | -20.10%
Prior 7-Day Avg 4.39% | 14.23%4.39% | 14.23%
Current vs 7-Day Avg -2.06% | +3.11%-2.05% | +3.11%
Prior 7-Day Eod 4.89% | 18.37%4.89% | 18.37%
Current vs 7-Day Eod -12.06% | -20.10%-12.06% | -20.10%
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

Massive premium surge with dollar volume up 146% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. Volume explosion - 106% above 7-day average (99 vs avg 48). Extreme bearish P/C ratio of 4.21 - heavy put buying.

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

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 171.503.10$2.3069.6%21.00--
$12.00Aug 210.003.70$1.85200.0%20.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.350.80$0.5778.9%30.8851

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 7, top 3)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 171.503.10$2.3069.6%21.00--
$12.00Aug 210.003.70$1.85200.0%20.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.350.80$0.5778.9%30.8851

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 put: the $11.00 12-18 put last traded $0.25 on 07/10 (now $0.25/$0.30) — try a limit near $0.25.
CALLS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$13.00Jul 17$0.50$0.60$0.55$0.40 07/10$0.28–$1.15$0.50--
$13.00Aug 21$0.00$1.75$0.88$0.55 06/22$0.68–$2.40$0.55--
$13.00Oct 16$0.05$0.95$0.50$0.67 07/09$0.45–$1.80$0.50--
$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$0.03--
$14.00Sep 18$0.00$0.05$0.03$0.05 06/30$0.03–$0.10$0.03--
$14.00Oct 16$0.00$0.10$0.05$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$0.05$0.03$0.05 07/09$0.03–$0.05$0.03--
$12.50Sep 18$1.00$1.20$1.10$1.11 07/08$0.75–$2.15$1.10--
$12.50Dec 18$1.00$4.90$2.95$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–$1.68$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--
$12.00Jul 17$0.45$2.90$1.68$1.50 07/08$1.18–$2.40$1.50--
$12.00Oct 16$0.00$3.90$1.95$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--
$15.00Aug 21$0.00$2.15$1.08$0.05 06/25$0.03–$1.08$0.05--
$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 07/09$0.03–$0.48$0.05--
$15.00Dec 17$0.00$5.00$2.50$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$1.50$3.10$2.30$2.56 07/09$2.30–$3.35$2.30--
$11.00Sep 18$0.45$3.00$1.73$2.60 06/22$1.55–$3.05$1.73--
$11.00Oct 16$0.60$4.80$2.70$3.10 05/21$2.65–$3.20$2.70--
$11.00Dec 18$0.50$4.90$2.70$2.80 06/12$2.70–$3.48$2.70--
$11.00Jan 15$0.65$5.50$3.08$2.85 07/09$2.53–$3.47$2.85--
$10.00Jul 17$3.50$4.90$4.20$3.62 07/07$3.08–$4.33$3.62--
$10.00Aug 21$1.50$5.70$3.60$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$4.00$2.75$2.80 07/08$2.75–$4.05$2.75--
$10.00Dec 18$2.40$4.50$3.45$3.72 07/09$3.15–$5.05$3.45--
$10.00Jan 15$1.50$4.00$2.75$3.72 07/02$2.65–$3.70$2.75--
$10.00Mar 19$1.75$6.00$3.88$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$3.40$5.00$4.20$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$0.75$0.38$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$3.90$5.10$4.50$4.50 07/09$4.35–$4.80$4.50--
$9.00Sep 18$2.50$6.70$4.60$4.97 06/09$4.55–$5.20$4.60--
$9.00Oct 16$2.60$6.80$4.70$4.60 06/17$4.58–$5.20$4.60--
$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$4.75–$6.30$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$6.10$5.00$5.85 06/12$5.00–$6.10$5.00--
$7.50Dec 18$3.50$6.10$4.80$6.20 07/01$4.80–$6.20$4.80--
$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–$4.95$4.95--
$7.00Jul 17$5.80$7.30$6.55$6.40 06/23$5.95–$7.40$6.40--
$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--
$6.00Sep 18$5.50$9.70$7.60$7.90 06/09$7.55–$8.20$7.60--
$5.00Jul 17$7.40$10.60$9.00$8.41 06/15$8.50–$9.25$8.41--
$5.00Dec 18$6.00$8.80$7.40$8.60 07/01$7.40–$8.10$7.40--
$5.00Dec 17$6.00$9.00$7.50$8.40 06/10$7.50–$8.00$7.50--
$5.00Jan 21$6.00$9.50$7.75$7.33 06/23$7.75–$8.50$7.33--
$2.50Dec 18$9.20$13.50$11.35$10.90 06/11$11.05–$11.70$10.90--
$2.50Jan 21$8.50$12.50$10.50$11.02 07/02$10.50–$11.00$10.50--
PUTS (39)
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$0.35$0.80$0.57$0.45 07/10$0.30–$0.83$0.4551
$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$0.18763
$12.50Jan 15$0.15$0.40$0.28$0.33 06/23$0.18–$0.65$0.28--
$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$0.05$0.20$0.13$0.19 05/21$0.10–$0.38$0.13--
$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–$1.00$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$1.75$3.00$2.38$2.50 07/07$2.38–$3.55$2.38--
$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$0.55$0.28$0.20 06/04$0.13–$0.60$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--
$17.00Jul 17$1.70$4.10$2.90$3.56 07/07$2.90–$4.20$2.90--
$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--
$9.00Sep 18$0.00$0.05$0.03--$0.03–$0.03—--51
$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$0.05736
$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--
$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--
$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 19
Total Puts 80
Put/Call Ratio 4.21
Net Difference -61

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 208
Total Puts 134
Average Put/Call Ratio 2.18
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