Tour v422
OGN
ORGANON & CO
$13.54 +0.15%
$13.50 (-0.30%)🌙
as of 07/27 06:55 PM
(7/24 03:17) ◀
|
Monday, July 27, 2026 (6:55pm)
January 2026
|
▶ (7/28 18:55)
◀ 7/27 18:55 ▶

Option Volume

Detail
ℹ
Current (07/27) 125
Calls: 81 (65%)
Puts: 44 (35%)
Prior (07/24) 39
Calls: 7 (4%)
Puts: 181 (96%)
Current vs Prior +220.51%
Calls: +1057.14% (Calls)
Puts: -75.69% (Puts)
Prior 7-Day Total 1,194
Calls: 854 (72%)
Puts: 340 (28%)
Prior 7-Day Average 170
Calls: 122 (72%)
Puts: 48 (28%)
Current vs Prior 7-Day Avg -26.72%
Calls: -33.61%
Puts: -9.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $4.7K
Calls: $3.6K (77%)
Puts: $1.1K (23%)
Prior (07/24) $786
Calls: $21 (3%)
Puts: $786 (97%)
Current vs Prior +498.47%
Calls: +17252.38%
Puts: +34.86%
Prior 7-Day Total $220.6K
Calls: $215.1K (98%)
Puts: $5.5K (2%)
Prior 7-Day Average $31.5K
Calls: $30.7K (98%)
Puts: $779 (2%)
Current vs Prior 7-Day Avg -85.07%
Calls: -88.14%
Puts: +36.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.54
Prior (07/24) 1.00
Current vs Prior -45.68%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -49.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 5,308
Calls: 4,436 (84%)
Puts: 872 (16%)
Prior (07/24) 822
Calls: -- (0%)
Puts: 822 (100%)
Current vs Prior +545.74%
Prior 7-Day Total 76,812
Calls: 11,201 (15%)
Puts: 65,611 (85%)
Prior 7-Day Average 10,973
Calls: 1,866 (17%)
Puts: 9,373 (83%)
Current vs Prior 7-Day Avg -51.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.82% | 10.19%
Prior 9.84% | 9.84%
Current vs Prior -0.15% | +3.61%
Prior 7-Day Avg 6.75% | 10.12%
Current vs 7-Day Avg +45.49% | +0.76%
Prior 7-Day Eod 9.84% | 9.84%
Current vs 7-Day Eod -0.15% | +3.61%
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 77% of dollar volume in calls ($3.6K) vs puts ($1.1K). Massive premium surge with dollar volume up 498% vs prior. Unusually high activity with volume up 221% vs prior - elevated interest. Bullish P/C ratio of 0.54.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 1 active (total vol 18, top 18)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.000.10$0.05200.0%180.33--

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. 79 contracts (avg 187 vol/day, 79 traded recently)

OGN averages only 187 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 01-15 call last traded $1.50 on 07/17 (now $1.40/$1.50) — try a limit near $1.45. Also watch the $10.00 09-18 call last traded $3.55 on 07/22 (now $2.45/$3.70) — try a limit near $3.08; the $15.00 12-17 call last traded $0.40 on 07/16 (now $0.00/$0.80) — try a limit near $0.40. Most tradeable put: the $12.50 01-21 put last traded $0.42 on 07/24 (now $0.30/$0.45) — try a limit near $0.38.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Aug 21$0.00$0.05$0.03$0.04 07/16$0.03–$0.38$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$0.05$0.03$0.05 07/08$0.03–$0.38$0.03--
$14.00Jan 15$0.00$0.10$0.05$0.05 07/23$0.03–$0.05$0.05--
$13.00Aug 21$0.05$1.70$0.88$0.55 07/20$0.38–$2.40$0.55--
$13.00Oct 16$0.05$1.00$0.53$0.85 07/22$0.50–$1.53$0.53--
$12.50Sep 18$1.00$1.15$1.08$1.08 07/22$1.08–$1.45$1.08--
$12.50Dec 18$1.00$4.60$2.80$1.42 07/21$1.45–$3.05$1.42--
$12.50Jan 15$1.40$1.50$1.45$1.50 07/17$0.85–$1.60$1.452.0K
$12.50Dec 17$0.00$5.00$2.50$1.80 06/29$0.88–$2.50$1.80--
$12.50Jan 21$1.50$1.75$1.63$1.55 07/21$1.60–$1.63$1.55--
$15.00Aug 21$0.00$2.15$1.08$0.05 06/25$0.03–$1.08$0.05--
$15.00Dec 18$0.00$0.25$0.13$0.01 07/20$0.03–$2.40$0.01--
$15.00Jan 15$0.00$0.75$0.38$0.05 07/09$0.03–$1.15$0.05--
$15.00Dec 17$0.00$0.80$0.40$0.40 07/16$0.03–$2.50$0.401.7K
$15.00Jan 21$0.00$0.05$0.03$0.05 07/21$0.03–$2.50$0.03--
$12.00Aug 21$1.20$3.50$2.35$1.63 07/15$1.85–$2.40$1.63--
$12.00Oct 16$0.45$4.30$2.38$1.75 07/20$1.10–$2.73$1.75--
$12.00Mar 19$0.30$4.90$2.60$2.00 07/15$1.13–$2.60$2.00--
$11.00Sep 18$1.45$3.00$2.23$2.60 06/22$1.55–$3.05$2.23--
$11.00Dec 18$1.40$5.50$3.45$2.80 06/12$2.70–$3.50$2.80--
$11.00Jan 15$1.35$5.50$3.43$2.85 07/09$2.80–$3.45$2.85--
$10.00Aug 21$2.50$5.70$4.10$2.68 06/30$3.13–$4.30$2.68--
$10.00Sep 18$2.45$3.70$3.08$3.55 07/22$2.58–$4.20$3.08697
$10.00Oct 16$2.45$5.00$3.73$2.80 07/08$2.75–$4.08$2.80--
$10.00Dec 18$3.60$6.50$5.05$3.83 07/20$3.15–$5.05$3.83--
$10.00Jan 15$2.70$6.50$4.60$3.95 07/21$2.65–$4.60$3.95--
$10.00Mar 19$2.30$6.50$4.40$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$3.60$6.50$5.05$3.68 07/17$2.75–$5.05$3.68--
$17.50Sep 18$0.00$0.05$0.03$0.04 07/23$0.03–$0.03$0.03--
$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$7.00$5.20$4.50 07/17$4.58–$5.25$4.50--
$8.00Mar 19$4.30$8.00$6.15$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$6.00 07/21$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–$6.00$6.00--
$7.50Jan 21$3.50$6.40$4.95$3.50 07/17$4.95–$4.95$3.50--
$20.00Dec 18$0.00$0.05$0.03$0.01 07/20$0.03–$0.03$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$8.50 07/20$7.75–$8.50$8.50--
$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 07/24$0.05–$2.20$0.05--
$13.00Oct 16$0.10$0.20$0.15$0.24 06/23$0.13–$0.55$0.15--
$12.50Sep 18$0.00$0.10$0.05$0.05 07/23$0.05–$0.08$0.05--
$12.50Dec 18$0.00$0.35$0.18$0.30 07/24$0.18–$0.50$0.18--
$12.50Jan 15$0.00$0.40$0.20$0.35 07/16$0.18–$0.30$0.20--
$12.50Dec 17$0.40$0.55$0.48$0.40 07/23$0.25–$2.53$0.40--
$12.50Jan 21$0.30$0.45$0.38$0.42 07/24$0.38–$2.65$0.38872
$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$0.10$0.30$0.20$0.25 07/23$0.15–$0.68$0.20--
$11.00Jan 15$0.05$0.40$0.23$0.25 07/16$0.15–$1.18$0.23--
$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$0.00$0.25$0.13$0.25 07/23$0.10–$0.60$0.13--
$10.00Jan 15$0.05$0.25$0.15$0.25 07/23$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–$0.60$0.08--
$9.00Jan 15$0.00$0.20$0.10$0.15 07/20$0.08–$0.10$0.10--
$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--
$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$0.05 07/23$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 81
Total Puts 44
Put/Call Ratio 0.54
Net Difference 37

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 181
Put/Call Ratio 1.00
Net Difference -174

Prior 7-Day Put/Call Summary

Total Calls 854
Total Puts 340
Average Put/Call Ratio 1.08
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