Tour v477
OGN
ORGANON & CO
$13.55 +0.00%
(7/30 19:17) ◀
|
Friday, July 31, 2026 (6:57pm)
January 2026
|
▶ (8/3 14:20)
◀ 7/31 18:57 ▶

Option Volume

Detail
ℹ
Current (07/31) 16
Calls: 6 (38%)
Puts: 10 (62%)
Prior (07/30) 432
Calls: 426 (99%)
Puts: 6 (1%)
Current vs Prior -96.30%
Calls: -98.59% (Calls)
Puts: +66.67% (Puts)
Prior 7-Day Total 856
Calls: 559 (65%)
Puts: 297 (35%)
Prior 7-Day Average 122
Calls: 79 (65%)
Puts: 42 (35%)
Current vs Prior 7-Day Avg -86.92%
Calls: -92.49%
Puts: -76.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $976
Calls: $596 (61%)
Puts: $380 (39%)
Prior (07/30) $19.0K
Calls: $18.9K (99%)
Puts: $105 (1%)
Current vs Prior -94.87%
Calls: -96.85%
Puts: +261.90%
Prior 7-Day Total $35.3K
Calls: $30.0K (85%)
Puts: $5.2K (15%)
Prior 7-Day Average $5.0K
Calls: $4.3K (85%)
Puts: $746 (15%)
Current vs Prior 7-Day Avg -80.63%
Calls: -86.11%
Puts: -49.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.67
Prior (07/30) 0.01
Current vs Prior +11733.33%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg +23.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 2,290
Calls: 2,290 (100%)
Puts: -- (0%)
Prior (07/30) 2,438
Calls: 2,438 (100%)
Puts: -- (0%)
Current vs Prior -6.07%
Prior 7-Day Total 59,168
Calls: 8,882 (15%)
Puts: 50,286 (85%)
Prior 7-Day Average 8,452
Calls: 1,480 (13%)
Puts: 10,057 (87%)
Current vs Prior 7-Day Avg -72.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.59% | 9.82%
Prior 17.93% | 10.04%
Current vs Prior -46.50% | -2.21%
Prior 7-Day Avg 11.20% | 11.07%
Current vs 7-Day Avg -14.30% | -11.34%
Prior 7-Day Eod 17.93% | 10.04%
Current vs 7-Day Eod -46.50% | -2.21%
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

Moderately bullish flow with 61% call dollar volume ($596). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 96% vs prior. Extreme bearish P/C ratio of 1.67 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 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 $0.15/$2.10) — try a limit near $1.13. Also watch the $14.00 01-15 call last traded $0.05 on 07/23 (now $0.00/$0.10) — try a limit near $0.05.
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$0.10$0.05$0.01 07/14$0.03–$0.55$0.01--
$14.00Dec 18$0.00$0.10$0.05$0.05 07/08$0.03–$0.05$0.05--
$14.00Jan 15$0.00$0.10$0.05$0.05 07/23$0.03–$0.05$0.05264
$13.00Aug 21$0.05$0.90$0.48$0.55 07/20$0.38–$2.40$0.48--
$13.00Oct 16$0.05$1.45$0.75$0.85 07/22$0.50–$1.53$0.75--
$12.50Sep 18$1.00$1.20$1.10$1.08 07/22$1.08–$1.20$1.08--
$12.50Dec 18$1.00$4.90$2.95$1.42 07/21$1.85–$3.05$1.42--
$12.50Jan 15$0.15$2.10$1.13$1.50 07/17$0.85–$1.60$1.132.0K
$12.50Dec 17$0.00$4.20$2.10$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$0.13–$2.40$0.01--
$15.00Jan 15$0.00$0.15$0.08$0.05 07/09$0.03–$1.15$0.05--
$15.00Dec 17$0.00$0.45$0.23$0.40 07/16$0.03–$2.50$0.23--
$15.00Jan 21$0.00$0.50$0.25$0.05 07/21$0.03–$2.50$0.05--
$12.00Aug 21$0.50$3.70$2.10$1.63 07/15$1.85–$2.70$1.63--
$12.00Oct 16$0.45$2.50$1.48$1.75 07/20$1.40–$2.73$1.48--
$12.00Mar 19$0.10$4.90$2.50$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–$3.13$2.23--
$11.00Dec 18$1.40$5.50$3.45$2.80 06/12$2.70–$3.50$2.80--
$11.00Jan 15$1.40$5.50$3.45$2.85 07/09$2.80–$3.45$2.85--
$10.00Aug 21$2.50$5.70$4.10$2.68 06/30$3.55–$4.55$2.68--
$10.00Sep 18$2.45$3.70$3.08$3.55 07/22$2.58–$3.80$3.08--
$10.00Oct 16$2.45$5.00$3.73$2.80 07/08$2.75–$4.08$2.80--
$10.00Dec 18$3.60$6.40$5.00$3.83 07/20$3.15–$5.05$3.83--
$10.00Jan 15$2.50$6.50$4.50$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$3.70$6.50$5.10$3.68 07/17$3.70–$5.10$3.70--
$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–$5.35$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–$6.15$5.97--
$7.50Sep 18$5.70$7.00$6.35$5.85 06/12$5.00–$6.35$5.85--
$7.50Dec 18$4.90$6.30$5.60$6.00 07/21$4.80–$6.15$5.60--
$7.50Jan 15$4.80$6.50$5.65$6.09 07/01$5.00–$5.70$5.65--
$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$0.25$0.18$0.24 06/23$0.13–$0.18$0.18--
$12.50Sep 18$0.00$0.10$0.05$0.05 07/23$0.05–$0.08$0.05--
$12.50Dec 18$0.00$0.40$0.20$0.30 07/24$0.18–$0.50$0.20--
$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$0.38--
$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$0.30$0.18$0.25 07/16$0.15–$1.18$0.18--
$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–$0.15$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$0.05$0.10$0.08$0.10 07/13$0.05–$0.08$0.08--

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 6
Total Puts 10
Put/Call Ratio 1.67
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 426
Total Puts 6
Put/Call Ratio 0.01
Net Difference 420

Prior 7-Day Put/Call Summary

Total Calls 559
Total Puts 297
Average Put/Call Ratio 1.35
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