Tour v381
OGN
ORGANON & CO
$13.51 +0.15%
(7/20 18:53) ◀
|
Tuesday, July 21, 2026 (6:52pm)
January 2026
|
▶ (7/22 20:23)
◀ 7/21 18:52 ▶

Option Volume

Detail
ℹ
Current (07/21) 98
Calls: 97 (99%)
Puts: 1 (1%)
Prior (07/20) 206
Calls: 189 (92%)
Puts: 17 (8%)
Current vs Prior -52.43%
Calls: -48.68% (Calls)
Puts: -94.12% (Puts)
Prior 7-Day Total 1,067
Calls: 815 (76%)
Puts: 252 (24%)
Prior 7-Day Average 152
Calls: 116 (76%)
Puts: 36 (24%)
Current vs Prior 7-Day Avg -35.71%
Calls: -16.69%
Puts: -97.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $52.2K
Calls: $52.1K (100%)
Puts: $32 (0%)
Prior (07/20) $34.8K
Calls: $34.3K (99%)
Puts: $476 (1%)
Current vs Prior +49.84%
Calls: +51.82%
Puts: -93.28%
Prior 7-Day Total $193.4K
Calls: $184.9K (96%)
Puts: $8.4K (4%)
Prior 7-Day Average $27.6K
Calls: $26.4K (96%)
Puts: $1.2K (4%)
Current vs Prior 7-Day Avg +88.89%
Calls: +97.39%
Puts: -97.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.01
Prior (07/20) 0.09
Current vs Prior -88.54%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -99.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 2,578
Calls: 1,796 (70%)
Puts: 782 (30%)
Prior (07/20) 2,800
Calls: 1,115 (40%)
Puts: 1,685 (60%)
Current vs Prior -7.93%
Prior 7-Day Total 61,068
Calls: 9,511 (16%)
Puts: 51,557 (84%)
Prior 7-Day Average 8,724
Calls: 1,902 (21%)
Puts: 7,365 (79%)
Current vs Prior 7-Day Avg -70.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 3.18% | 9.84%
Prior 6.89% | 10.45%
Current vs Prior -53.83% | -5.81%
Prior 7-Day Avg 5.36% | 12.38%
Current vs 7-Day Avg -40.66% | -20.48%
Prior 7-Day Eod 6.89% | 10.45%
Current vs 7-Day Eod -53.83% | -5.81%
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 100% of dollar volume in calls ($52.1K) vs puts ($32). Dollar volume significantly above 7-day average (89% higher). Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.01 - heavy call buying (97 calls vs 1 puts).

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 BULLISH
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. -- found (avg delta --, highest --)

No options available for this category

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

No options available for this category

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. 84 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 $10.00 09-18 call last traded $3.55 on 07/16 (now $3.50/$3.70) — try a limit near $3.55. Also watch the $12.50 01-21 call last traded $1.65 on 07/09 (now $1.50/$1.70) — try a limit near $1.60; the $12.50 12-18 call last traded $3.00 on 07/15 (now $0.50/$4.90) — try a limit near $2.70. Most tradeable put: the $12.50 12-18 put last traded $0.35 on 07/17 (now $0.30/$0.35) — try a limit near $0.32.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Aug 21$0.00$0.05$0.03$0.04 07/16$0.03–$1.10$0.03--
$14.00Sep 18$0.00$0.05$0.03$0.05 06/30$0.03–$0.10$0.03--
$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--
$13.00Aug 21$0.05$0.70$0.38$0.55 06/22$0.38–$2.40$0.38--
$13.00Oct 16$0.05$1.00$0.53$0.70 07/15$0.45–$1.80$0.53--
$12.50Sep 18$1.00$1.20$1.10$1.10 07/13$1.10–$2.15$1.10--
$12.50Dec 18$0.50$4.90$2.70$3.00 07/15$1.35–$3.05$2.70675
$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$1.70$1.60$1.65 07/09$1.00–$1.63$1.60423
$15.00Aug 21$0.00$1.10$0.55$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$0.75$0.38$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$0.40 07/16$0.03–$2.50$0.40--
$15.00Jan 21$0.00$0.05$0.03$0.10 07/02$0.03–$2.50$0.03--
$12.00Aug 21$0.50$3.70$2.10$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$0.10$4.20$2.15$2.00 07/15$1.13–$2.35$2.00--
$11.00Sep 18$1.45$3.00$2.23$2.60 06/22$1.55–$3.05$2.23--
$11.00Oct 16$1.45$4.80$3.13$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$5.00$3.18$2.85 07/09$2.80–$3.45$2.85--
$10.00Aug 21$2.80$5.70$4.25$2.68 06/30$3.13–$4.30$2.80--
$10.00Sep 18$3.50$3.70$3.60$3.55 07/16$2.58–$4.20$3.55698
$10.00Oct 16$2.45$5.00$3.73$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$2.35$5.90$4.13$3.73 07/17$2.65–$4.13$3.73--
$10.00Mar 19$2.30$6.00$4.15$3.07 07/08$3.88–$4.50$3.07--
$10.00Dec 17$3.50$4.50$4.00$4.00 06/22$4.00–$5.05$4.00--
$10.00Jan 21$3.60$4.60$4.10$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--
$18.00Oct 16$0.00$0.05$0.03$0.06 05/21$0.03–$0.03$0.03--
$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--
$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$4.90$6.30$5.60$6.20 07/01$4.80–$6.15$5.60--
$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$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$7.40$8.90$8.15$8.20 07/17$7.40–$8.95$8.15--
$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$9.90$13.50$11.70$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 (30)
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$0.35$0.32$0.35 07/17$0.18–$0.50$0.32782
$12.50Jan 15$0.00$0.40$0.20$0.35 07/16$0.18–$0.30$0.20--
$12.50Jan 21$0.40$0.45$0.43$0.40 07/13$0.38–$2.65$0.40--
$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$0.15$0.10$0.10 06/22$0.05–$0.18$0.10--
$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--
$20.00Jan 21$4.00$9.00$6.50$6.55 07/02$6.50–$6.50$6.50--
$7.00Oct 16$0.00$0.05$0.03$0.02 05/26$0.03–$0.03$0.02--
$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 97
Total Puts 1
Put/Call Ratio 0.01
Net Difference 96

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 815
Total Puts 252
Average Put/Call Ratio 1.63
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