Tour v346
OGN
ORGANON & CO
$13.52 +0.22%
$13.48 (-0.30%)🌙
as of 07/17 07:06 PM
(7/16 18:49) ◀
|
Friday, July 17, 2026 (7:06pm)
January 2026
|
▶
◀ 7/17 19:06

Option Volume

Detail
ℹ
Current (07/17) 387
Calls: 371 (96%)
Puts: 16 (4%)
Prior (07/16) 248
Calls: 176 (71%)
Puts: 72 (29%)
Current vs Prior +56.05%
Calls: +110.80% (Calls)
Puts: -77.78% (Puts)
Prior 7-Day Total 609
Calls: 375 (62%)
Puts: 234 (38%)
Prior 7-Day Average 87
Calls: 53 (62%)
Puts: 33 (38%)
Current vs Prior 7-Day Avg +344.83%
Calls: +592.53%
Puts: -52.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $58.1K
Calls: $57.8K (99%)
Puts: $375 (1%)
Prior (07/16) $69.9K
Calls: $69.2K (99%)
Puts: $707 (1%)
Current vs Prior -16.78%
Calls: -16.47%
Puts: -46.96%
Prior 7-Day Total $124.9K
Calls: $116.9K (94%)
Puts: $8.0K (6%)
Prior 7-Day Average $17.8K
Calls: $16.7K (94%)
Puts: $1.1K (6%)
Current vs Prior 7-Day Avg +225.96%
Calls: +245.94%
Puts: -67.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.04
Prior (07/16) 0.41
Current vs Prior -89.46%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -97.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 13,979
Calls: 1,395 (10%)
Puts: 12,584 (90%)
Prior (07/16) 14,599
Calls: 5,497 (38%)
Puts: 9,102 (62%)
Current vs Prior -4.25%
Prior 7-Day Total 61,146
Calls: 12,105 (20%)
Puts: 49,041 (80%)
Prior 7-Day Average 8,735
Calls: 2,421 (23%)
Puts: 8,173 (77%)
Current vs Prior 7-Day Avg +60.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.29% | 10.06%4.29% | 10.06%
Prior 4.30% | 10.60%4.30% | 10.60%
Current vs Prior +133.96% | -1.62%-0.22% | -5.11%
Prior 7-Day Avg 4.17% | 13.88%4.17% | 13.88%
Current vs 7-Day Avg +141.14% | -24.86%+2.84% | -27.52%
Prior 7-Day Eod 4.30% | 10.60%4.30% | 10.60%
Current vs 7-Day Eod +133.96% | -1.62%-0.22% | -5.11%
Sentiment BEARISHBULLISH

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 99% of dollar volume in calls ($57.8K) vs puts ($375). Dollar volume significantly above 7-day average (226% higher). Above-average activity with volume up 56% vs prior. Volume explosion - 345% above 7-day average (387 vs avg 87).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.500.60$0.5518.2%2010.87601
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.97, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 173.103.60$3.3514.9%61.00--
$12.00Jul 171.201.60$1.4028.6%601.00--
$13.00Jul 170.500.60$0.5518.2%2010.87601
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.000.10$0.05200.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 269, top 201)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.500.60$0.5518.2%2010.87601
$12.00Jul 171.201.60$1.4028.6%601.00--
$10.00Jul 173.103.60$3.3514.9%61.00--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.000.10$0.05200.0%21.00--

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 5.67, avg 5.67)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Jul 17$0.85$0.85$0.155.67$12.85
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. 2 found (best net $0.55, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.001:2Jul 17$0.55$1.45
$12.00$13.001:2Jul 17$0.30$0.70
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. 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 $13.00 07-17 call last traded $0.40 on 07/10 (now $0.50/$0.60) — try a limit near $0.50. Also watch the $5.00 12-18 call last traded $8.60 on 07/01 (now $7.30/$10.60) — try a limit near $8.60; the $7.50 01-21 call last traded $6.10 on 06/26 (now $3.50/$6.40) — try a limit near $4.95. Most tradeable put: the $12.50 12-18 put last traded $0.30 on 06/25 (now $0.00/$1.00) — try a limit near $0.30.
CALLS (63)
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$0.03--
$14.00Sep 18$0.00$0.15$0.08$0.05 06/30$0.03–$0.10$0.05--
$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--
$13.00Jul 17$0.50$0.60$0.55$0.40 07/10$0.28–$1.15$0.50601
$13.00Aug 21$0.00$0.95$0.48$0.55 06/22$0.48–$2.40$0.48--
$13.00Oct 16$0.05$1.45$0.75$0.67 07/09$0.45–$1.80$0.67--
$12.50Sep 18$1.00$1.20$1.10$1.11 07/08$1.10–$2.15$1.10--
$12.50Dec 18$0.50$4.90$2.70$1.30 07/10$1.33–$3.05$1.30--
$12.50Jan 15$0.40$1.70$1.05$1.45 07/09$0.95–$1.63$1.05--
$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$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$1.85$0.93$0.10 06/03$0.03–$2.40$0.10--
$15.00Jan 15$0.00$0.95$0.48$0.05 07/09$0.03–$0.48$0.05--
$15.00Dec 17$0.00$0.80$0.40$0.10 06/30$0.03–$2.50$0.10--
$15.00Jan 21$0.00$0.15$0.08$0.10 07/02$0.05–$2.50$0.08--
$12.00Jul 17$1.20$1.60$1.40$1.50 07/08$1.40–$2.08$1.40--
$12.00Oct 16$0.40$2.40$1.40$1.80 06/29$1.05–$2.68$1.40--
$12.00Mar 19$0.10$2.15$1.13$2.00 07/10$1.08–$2.23$1.13--
$11.00Jul 17$1.75$3.10$2.42$2.56 07/09$2.30–$3.35$2.42--
$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$2.70–$3.48$2.80--
$11.00Jan 15$1.35$5.50$3.43$2.85 07/09$2.80–$3.45$2.85--
$10.00Jul 17$3.10$3.60$3.35$3.62 07/07$3.25–$4.33$3.35--
$10.00Aug 21$2.50$5.70$4.10$2.68 06/30$3.13–$4.28$2.68--
$10.00Sep 18$2.45$3.70$3.08$2.99 06/10$2.58–$4.20$2.99--
$10.00Oct 16$2.40$5.70$4.05$2.80 07/08$2.75–$4.05$2.80--
$10.00Dec 18$2.80$5.40$4.10$3.72 07/09$3.15–$5.05$3.72--
$10.00Jan 15$2.95$4.00$3.48$3.72 07/02$2.65–$3.70$3.48--
$10.00Mar 19$3.00$6.00$4.50$3.07 07/08$3.88–$4.50$3.07--
$10.00Dec 17$1.55$6.50$4.03$4.00 06/22$4.00–$5.05$4.00--
$10.00Jan 21$3.60$4.10$3.85$3.90 07/08$2.75–$4.85$3.85--
$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$4.20$4.80$4.50$4.50 07/09$4.35–$4.80$4.50--
$9.00Sep 18$3.40$5.00$4.20$4.97 06/09$4.20–$5.20$4.20--
$9.00Oct 16$3.40$6.70$5.05$4.60 06/17$4.58–$5.20$4.60--
$8.00Jul 17$5.20$6.20$5.70$5.92 06/01$4.75–$6.30$5.70--
$8.00Mar 19$4.20$7.90$6.05$5.97 06/01$5.75–$6.20$5.97--
$7.50Sep 18$5.00$7.00$6.00$5.85 06/12$5.00–$6.10$5.85--
$7.50Dec 18$5.20$6.30$5.75$6.20 07/01$4.80–$6.20$5.75--
$7.50Jan 15$4.90$6.50$5.70$6.09 07/01$5.00–$5.75$5.70--
$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$4.95592
$20.00Oct 16$0.00$0.40$0.20$1.09 05/21$0.20–$1.08$0.20--
$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$9.20$8.50$8.41 06/15$8.50–$9.25$8.41--
$5.00Dec 18$7.30$10.60$8.95$8.60 07/01$7.40–$8.95$8.60187
$5.00Dec 17$6.00$10.00$8.00$8.40 06/10$7.50–$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--
$1.00Jul 17$12.30$13.30$12.80--$12.55–$12.80$12.3015
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Jul 17$0.00$1.10$0.55$0.45 07/10$0.30–$0.83$0.45--
$13.00Jul 17$0.00$0.05$0.03$0.05 06/29$0.03–$0.08$0.03--
$13.00Aug 21$0.00$0.10$0.05$0.06 06/30$0.05–$2.20$0.05--
$13.00Oct 16$0.00$0.25$0.13$0.24 06/23$0.13–$1.15$0.13--
$12.50Sep 18$0.00$0.10$0.05$0.10 06/29$0.05–$0.08$0.05--
$12.50Dec 18$0.00$1.00$0.50$0.30 06/25$0.18–$0.50$0.30776
$12.50Jan 15$0.00$0.45$0.23$0.33 06/23$0.18–$0.65$0.23--
$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$1.50$4.70$3.10$2.50 07/07$2.38–$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$0.10$0.05$0.10 06/22$0.05–$0.18$0.05--
$11.00Dec 18$0.00$0.30$0.15$0.25 07/10$0.15–$1.00$0.1511.8K
$11.00Jan 15$0.00$0.70$0.35$0.20 06/15$0.15–$1.20$0.20--
$17.00Jul 17$2.50$5.60$4.05$3.56 07/07$2.90–$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$0.03–$0.40$0.05--
$10.00Dec 18$0.05$0.55$0.30$0.20 06/04$0.10–$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$5.00$2.50$0.20 05/18$0.18–$2.53$0.20--
$10.00Jan 21$0.05$2.20$1.13$0.25 06/18$0.20–$2.53$0.25--
$9.00Oct 16$0.00$0.05$0.03$0.05 06/03$0.03–$1.08$0.03--
$9.00Dec 18$0.00$0.15$0.08$0.10 06/02$0.08–$1.10$0.08--
$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–$0.05$0.05--
$7.50Jan 15$0.00$0.10$0.05$0.10 07/08$0.05–$0.08$0.05--
$7.50Jan 21$0.05$0.15$0.10$0.09 06/26$0.05–$0.10$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 371
Total Puts 16
Put/Call Ratio 0.04
Net Difference 355

Prior's Put/Call Breakdown

Total Calls 176
Total Puts 72
Put/Call Ratio 0.41
Net Difference 104

Prior 7-Day Put/Call Summary

Total Calls 375
Total Puts 234
Average Put/Call Ratio 1.92
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