Tour v366
OGN
ORGANON & CO
$13.49 -0.22%
$13.55 (+0.44%)🌙
as of 07/20 06:53 PM
(7/17 19:06) ◀
|
Monday, July 20, 2026 (6:53pm)
January 2026
|
▶ (7/21 18:52)
◀ 7/20 18:53 ▶

Option Volume

Detail
ℹ
Current (07/20) 206
Calls: 189 (92%)
Puts: 17 (8%)
Prior (07/17) 387
Calls: 371 (96%)
Puts: 16 (4%)
Current vs Prior -46.77%
Calls: -49.06% (Calls)
Puts: +6.25% (Puts)
Prior 7-Day Total 925
Calls: 690 (75%)
Puts: 235 (25%)
Prior 7-Day Average 132
Calls: 98 (75%)
Puts: 33 (25%)
Current vs Prior 7-Day Avg +55.89%
Calls: +91.74%
Puts: -49.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $34.8K
Calls: $34.3K (99%)
Puts: $476 (1%)
Prior (07/17) $58.1K
Calls: $57.8K (99%)
Puts: $375 (1%)
Current vs Prior -40.12%
Calls: -40.55%
Puts: +26.93%
Prior 7-Day Total $169.4K
Calls: $161.4K (95%)
Puts: $8.0K (5%)
Prior 7-Day Average $24.2K
Calls: $23.1K (95%)
Puts: $1.1K (5%)
Current vs Prior 7-Day Avg +43.90%
Calls: +48.95%
Puts: -58.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.09
Prior (07/17) 0.04
Current vs Prior +108.56%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg -95.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 2,800
Calls: 1,115 (40%)
Puts: 1,685 (60%)
Prior (07/17) 13,979
Calls: 1,395 (10%)
Puts: 12,584 (90%)
Current vs Prior -79.97%
Prior 7-Day Total 61,763
Calls: 11,891 (19%)
Puts: 49,872 (81%)
Prior 7-Day Average 8,823
Calls: 2,378 (22%)
Puts: 8,312 (78%)
Current vs Prior 7-Day Avg -68.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.89% | 10.45%
Prior 10.06% | 10.43%
Current vs Prior -31.47% | +0.22%
Prior 7-Day Avg 5.05% | 13.75%
Current vs 7-Day Avg +36.61% | -23.96%
Prior 7-Day Eod 10.06% | 10.43%
Current vs 7-Day Eod -31.47% | +0.22%
Sentiment BULLISH

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 ($34.3K) vs puts ($476). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (189 calls vs 17 puts). P/C ratio rising 109% - increased hedging/bearish positioning.

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.65, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.051.70$0.88187.5%10.653
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 1, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.051.70$0.88187.5%10.653
PUTS (0)
No puts meet the criteria

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. 85 contracts (avg 237 vol/day, 84 traded recently)

OGN averages only 237 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 $12.50 01-21 call last traded $1.65 on 07/09 (now $1.50/$1.75) — try a limit near $1.63. Also watch the $10.00 09-18 call last traded $3.55 on 07/16 (now $2.45/$3.70) — try a limit near $3.08; the $13.00 08-21 call last traded $0.55 on 06/22 (now $0.05/$1.70) — try a limit near $0.55. Most tradeable put: the $12.50 01-21 put last traded $0.40 on 07/13 (now $0.35/$0.45) — try a limit near $0.40.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$13.00Aug 21$0.05$1.70$0.88$0.55 06/22$0.48–$2.40$0.553
$13.00Oct 16$0.05$1.40$0.73$0.70 07/15$0.45–$1.80$0.70--
$14.00Aug 21$0.00$0.05$0.03$0.04 07/16$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$0.05$0.03$0.01 07/14$0.03–$0.95$0.01--
$14.00Dec 18$0.00$0.10$0.05$0.05 07/08$0.03–$0.38$0.05--
$14.00Jan 15$0.00$0.05$0.03$0.05 07/17$0.03–$0.05$0.03--
$12.50Sep 18$1.00$1.20$1.10$1.10 07/13$1.10–$2.15$1.10--
$12.50Dec 18$1.00$4.80$2.90$3.00 07/15$1.33–$3.05$2.90--
$12.50Jan 15$1.15$1.70$1.42$1.50 07/17$0.95–$1.63$1.42--
$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$1.00–$1.63$1.63413
$12.00Aug 21$0.45$3.70$2.08$1.63 07/15$1.85–$2.40$1.63--
$12.00Oct 16$0.45$3.90$2.17$1.80 06/29$1.05–$2.68$1.80--
$12.00Mar 19$0.50$4.20$2.35$2.00 07/15$1.13–$2.35$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$2.95$1.48$0.10 06/03$0.03–$2.40$0.10--
$15.00Jan 15$0.00$0.05$0.03$0.05 07/09$0.03–$0.48$0.03--
$15.00Dec 17$0.00$0.80$0.40$0.40 07/16$0.03–$2.50$0.40--
$15.00Jan 21$0.00$0.15$0.08$0.10 07/02$0.05–$2.50$0.08--
$11.00Sep 18$1.45$3.00$2.23$2.60 06/22$1.55–$3.05$2.23--
$11.00Oct 16$1.40$4.80$3.10$3.10 05/21$2.65–$3.20$3.10--
$11.00Dec 18$1.40$5.50$3.45$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--
$10.00Aug 21$2.90$5.70$4.30$2.68 06/30$3.13–$4.30$2.90--
$10.00Sep 18$2.45$3.70$3.08$3.55 07/16$2.58–$4.20$3.08699
$10.00Oct 16$2.40$5.70$4.05$2.80 07/08$2.75–$4.05$2.80--
$10.00Dec 18$3.60$5.30$4.45$3.72 07/09$3.15–$5.05$3.72--
$10.00Jan 15$2.95$4.00$3.48$3.73 07/17$2.65–$3.70$3.48--
$10.00Mar 19$2.30$6.00$4.15$3.07 07/08$3.88–$4.50$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$3.68 07/17$2.75–$4.85$3.68--
$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--
$9.00Sep 18$3.40$6.70$5.05$4.97 06/09$4.20–$5.20$4.97--
$9.00Oct 16$3.40$6.80$5.10$4.50 07/17$4.58–$5.20$4.50--
$18.00Oct 16$0.00$0.05$0.03$0.06 05/21$0.03–$1.02$0.03--
$8.00Mar 19$4.30$7.90$6.10$5.97 06/01$5.75–$6.20$5.97--
$7.50Sep 18$4.90$7.00$5.95$5.85 06/12$5.00–$6.10$5.85--
$7.50Dec 18$4.80$6.30$5.55$6.20 07/01$4.80–$6.20$5.55--
$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$3.50 07/17$4.85–$4.95$3.50--
$20.00Oct 16$0.00$2.15$1.08$1.09 05/21$0.20–$1.08$1.08--
$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$6.40$9.70$8.05$7.90 06/09$7.55–$8.20$7.90--
$5.00Dec 18$7.30$8.90$8.10$8.20 07/17$7.40–$8.95$8.10--
$5.00Dec 17$6.00$10.00$8.00$8.40 06/10$7.50–$8.00$8.00--
$5.00Jan 21$6.00$11.00$8.50$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 (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$13.00Aug 21$0.00$0.10$0.05$0.05 07/17$0.05–$2.20$0.05--
$13.00Oct 16$0.00$0.25$0.13$0.24 06/23$0.13–$0.55$0.13--
$12.50Sep 18$0.00$0.10$0.05$0.10 06/29$0.05–$0.08$0.05--
$12.50Dec 18$0.30$0.40$0.35$0.35 07/17$0.18–$0.50$0.35780
$12.50Jan 15$0.00$0.40$0.20$0.35 07/16$0.18–$0.65$0.20--
$12.50Jan 21$0.35$0.45$0.40$0.40 07/13$0.38–$2.65$0.40868
$12.50Dec 17$0.05$0.95$0.50--$0.50–$0.50—$0.0537
$12.00Oct 16$0.05$0.20$0.13$0.19 05/21$0.10–$0.15$0.13--
$11.00Sep 18$0.00$0.10$0.05$0.10 06/03$0.05–$0.15$0.05--
$11.00Oct 16$0.05$0.10$0.08$0.10 06/22$0.05–$0.18$0.08--
$11.00Dec 18$0.25$0.30$0.28$0.25 07/17$0.15–$1.00$0.25--
$11.00Jan 15$0.00$0.40$0.20$0.25 07/16$0.15–$1.20$0.20--
$10.00Sep 18$0.00$0.05$0.03$0.05 06/03$0.03–$0.13$0.03--
$10.00Oct 16$0.00$0.05$0.03$0.05 07/02$0.03–$0.15$0.03--
$10.00Dec 18$0.10$0.45$0.28$0.15 07/17$0.10–$0.60$0.15--
$10.00Jan 15$0.05$0.25$0.15$0.20 07/16$0.15–$0.18$0.15--
$10.00Jan 21$0.05$5.00$2.53$0.25 06/18$0.20–$2.53$0.25--
$9.00Sep 18$0.00$0.05$0.03$0.05 07/15$0.03–$0.03$0.03--
$9.00Oct 16$0.00$0.05$0.03$0.05 06/03$0.03–$0.03$0.03--
$9.00Dec 18$0.00$0.15$0.08$0.10 07/16$0.08–$1.10$0.08--
$8.00Oct 16$0.00$0.05$0.03$0.03 07/14$0.03–$0.03$0.03--
$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$0.09 07/15$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--
$7.00Oct 16$0.00$0.05$0.03$0.02 05/26$0.03–$0.03$0.02--
$20.00Jan 21$4.00$9.00$6.50$6.55 07/02$6.50–$6.50$6.50--
$5.00Oct 16$0.00$0.05$0.03$0.03 07/14$0.03–$0.03$0.03--
$5.00Dec 18$0.00$0.05$0.03$0.04 07/07$0.03–$0.03$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$0.10 07/13$0.05–$0.05$0.05--

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 189
Total Puts 17
Put/Call Ratio 0.09
Net Difference 172

Prior's Put/Call Breakdown

Total Calls 371
Total Puts 16
Put/Call Ratio 0.04
Net Difference 355

Prior 7-Day Put/Call Summary

Total Calls 690
Total Puts 235
Average Put/Call Ratio 1.88
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