Tour v487
OGN
ORGANON & CO
$13.56 +0.07%
$13.57 (+0.07%)🌙
as of 08/03 06:03 PM
(8/3 14:20) ◀
|
Monday, August 3, 2026 (6:03pm)
January 2026
|
▶
◀ 8/3 18:03

Option Volume

Detail
ℹ
Current (08/03) 79
Calls: 42 (53%)
Puts: 37 (47%)
Prior (07/31) 16
Calls: 6 (38%)
Puts: 10 (62%)
Current vs Prior +393.75%
Calls: +600.00% (Calls)
Puts: +270.00% (Puts)
Prior 7-Day Total 844
Calls: 551 (65%)
Puts: 293 (35%)
Prior 7-Day Average 120
Calls: 78 (65%)
Puts: 41 (35%)
Current vs Prior 7-Day Avg -34.48%
Calls: -46.64%
Puts: -11.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $3.5K
Calls: $2.0K (58%)
Puts: $1.5K (42%)
Prior (07/31) $976
Calls: $596 (61%)
Puts: $380 (39%)
Current vs Prior +258.81%
Calls: +243.29%
Puts: +283.16%
Prior 7-Day Total $34.1K
Calls: $28.9K (85%)
Puts: $5.2K (15%)
Prior 7-Day Average $4.9K
Calls: $4.1K (85%)
Puts: $741 (15%)
Current vs Prior 7-Day Avg -28.19%
Calls: -50.52%
Puts: +96.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.88
Prior (07/31) 1.67
Current vs Prior -47.14%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -39.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 120,998
Calls: 59,956 (50%)
Puts: 61,042 (50%)
Prior (07/31) 2,290
Calls: 2,290 (100%)
Puts: -- (0%)
Current vs Prior +5183.76%
Prior 7-Day Total 49,379
Calls: 10,948 (22%)
Puts: 38,431 (78%)
Prior 7-Day Average 7,054
Calls: 1,824 (16%)
Puts: 9,607 (84%)
Current vs Prior 7-Day Avg +1615.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.81% | 9.81%
Prior 9.59% | 9.82%
Current vs Prior +2.23% | -0.07%
Prior 7-Day Avg 12.11% | 11.07%
Current vs 7-Day Avg -19.02% | -11.38%
Prior 7-Day Eod 9.59% | 9.82%
Current vs 7-Day Eod +2.23% | -0.07%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current -- | --
Calls: -- | --
Puts: -- | --
Prior 15.62% | 0.00%
Calls: 15.62% | 0.00%
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg 15.62% | 0.00%
Calls: 15.62% | 0.00%
Puts: 15.62% | 0.00%
Current vs 7-Day Avg -- | --
Liquidity Excellent
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 259% vs prior. Unusually high activity with volume up 394% vs prior - elevated interest. P/C ratio dropping 47% - sentiment shifting bullish. Rising open interest (up 5184%) indicates new positions being established.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 1 found (avg delta 1.00, highest 1.00)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.000.10$0.05200.0%--1.0059

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. 128 contracts (avg 151 vol/day, 77 traded recently)

OGN averages only 151 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 07/29 (now $1.50/$1.75) — try a limit near $1.63. Also watch the $5.00 12-18 call last traded $8.66 on 07/28 (now $7.50/$8.90) — try a limit near $8.20; the $12.50 09-18 call last traded $1.15 on 07/31 (now $1.00/$1.20) — try a limit near $1.10. Most tradeable put: the $11.00 12-18 put last traded $0.24 on 07/27 (now $0.25/$0.30) — try a limit near $0.25.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Aug 21$0.00$0.05$0.03$0.04 07/16$0.03–$0.38$0.0334
$14.00Sep 18$0.00$0.05$0.03$0.05 06/30$0.03–$0.08$0.0314.4K
$14.00Oct 16$0.00$0.05$0.03$0.01 07/14$0.03–$0.55$0.016.3K
$14.00Dec 18$0.00$0.10$0.05$0.05 07/08$0.03–$0.05$0.054.0K
$14.00Jan 15$0.00$0.05$0.03$0.10 07/31$0.03–$0.05$0.03262
$13.00Aug 21$0.05$0.90$0.48$0.55 07/20$0.38–$1.60$0.484
$13.00Oct 16$0.05$0.95$0.50$0.82 07/27$0.50–$1.53$0.50223
$12.50Sep 18$1.00$1.20$1.10$1.15 07/31$1.08–$1.20$1.10365
$12.50Dec 18$1.00$4.90$2.95$1.31 07/27$2.30–$3.05$1.31678
$12.50Jan 15$1.15$2.00$1.58$1.45 07/31$0.85–$1.60$1.452.0K
$12.50Dec 17$0.00$4.20$2.10$1.80 06/29$0.88–$2.50$1.80503
$12.50Jan 21$1.50$1.75$1.63$1.65 07/29$1.60–$1.63$1.63449
$15.00Aug 21$0.00$0.05$0.03$0.05 06/25$0.03–$1.08$0.031
$15.00Dec 18$0.00$0.25$0.13$0.01 07/20$0.13–$1.48$0.01353
$15.00Jan 15$0.00$0.15$0.08$0.18 07/30$0.03–$1.15$0.08928
$15.00Dec 17$0.00$0.45$0.23$0.40 07/30$0.03–$2.50$0.231.9K
$15.00Jan 21$0.00$0.25$0.13$0.15 07/30$0.03–$2.50$0.132.3K
$15.00Sep 18$0.00$0.05$0.03--$0.03–$0.03—--595
$15.00Oct 16$0.00$0.05$0.03--$0.03–$0.03—--142
$12.00Aug 21$1.20$3.20$2.20$1.63 07/15$1.85–$2.70$1.632
$12.00Oct 16$0.50$4.90$2.70$1.75 07/20$1.40–$2.73$1.7530
$12.00Mar 19$0.00$4.80$2.40$2.00 07/31$1.13–$2.60$2.0071
$16.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--12
$11.00Sep 18$1.50$3.00$2.25$2.60 06/22$1.73–$3.13$2.25284
$11.00Dec 18$1.45$5.50$3.48$2.80 06/12$2.70–$3.50$2.8029
$11.00Jan 15$1.40$5.50$3.45$2.85 07/09$2.80–$3.45$2.85183
$11.00Oct 16$1.50$5.00$3.25--$3.25–$3.25—$1.50196
$17.00Oct 16$0.00$0.05$0.03--$0.03–$0.03—--1
$10.00Aug 21$2.90$5.70$4.30$2.68 06/30$3.55–$4.55$2.902
$10.00Sep 18$2.50$3.70$3.10$3.55 07/28$2.58–$3.60$3.10695
$10.00Oct 16$2.50$4.00$3.25$2.80 07/08$2.75–$4.08$2.8075
$10.00Dec 18$2.50$4.90$3.70$3.83 07/20$3.15–$5.05$3.70920
$10.00Jan 15$2.55$6.50$4.53$3.95 07/21$2.65–$4.60$3.951.9K
$10.00Mar 19$2.35$6.50$4.43$3.07 07/08$3.88–$4.50$3.078
$10.00Dec 17$1.50$6.50$4.00$4.00 06/22$4.00–$5.05$4.00720
$10.00Jan 21$3.90$6.50$5.20$3.68 07/17$3.85–$5.20$3.902.1K
$17.50Sep 18$0.00$0.05$0.03$0.04 07/23$0.03–$0.03$0.031.2K
$17.50Dec 18$0.00$0.35$0.18--$0.18–$0.18—--432
$17.50Jan 15$0.00$4.80$2.40--$2.40–$2.40—--192
$17.50Dec 17$0.00$3.90$1.95--$1.95–$1.95—--2
$17.50Jan 21$0.00$0.80$0.40--$0.40–$0.40—--38
$18.00Oct 16$0.00$0.10$0.05--$0.05–$0.05—--6
$9.00Sep 18$3.50$6.70$5.10$4.97 06/09$4.20–$5.35$4.97589
$9.00Oct 16$3.50$7.00$5.25$4.50 07/17$4.58–$5.25$4.5031
$9.00Dec 18$3.40$7.00$5.20--$5.20–$5.20—$3.409
$9.00Jan 15$3.50$7.50$5.50--$5.50–$5.50—$3.50202
$8.00Oct 16$4.50$8.00$6.25--$6.25–$6.25—$4.5028
$8.00Mar 19$4.30$8.00$6.15--$6.15–$6.15—$4.306
$7.50Sep 18$5.80$7.00$6.40$5.85 06/12$5.00–$6.40$5.852.7K
$7.50Dec 18$5.00$6.30$5.65$6.00 07/21$4.80–$6.15$5.65368
$7.50Jan 15$5.00$6.50$5.75$5.98 07/30$5.00–$5.75$5.751.7K
$7.50Dec 17$3.50$8.50$6.00$6.00 06/17$6.00–$6.00$6.00351
$7.50Jan 21$3.50$6.40$4.95$3.50 07/17$4.95–$4.95$3.50592
$20.00Dec 18$0.00$0.05$0.03$0.01 07/20$0.03–$0.03$0.013.6K
$20.00Jan 21$0.00$0.05$0.03$0.01 06/23$0.03–$0.03$0.011.1K
$20.00Sep 18$0.00$0.05$0.03--$0.03–$0.03—--119
$20.00Oct 16$0.00$0.05$0.03--$0.03–$0.03—--3
$20.00Jan 15$0.00$0.05$0.03--$0.03–$0.03—--766
$20.00Dec 17$0.00$0.05$0.03--$0.03–$0.03—--29
$7.00Oct 16$5.50$9.00$7.25--$7.25–$7.25—$5.5012
$6.00Sep 18$6.50$9.70$8.10$7.90 06/09$7.55–$8.20$7.90167
$6.00Oct 16$6.50$10.00$8.25--$8.25–$8.25—$6.509
$6.00Dec 18$6.40$10.00$8.20--$8.20–$8.20—$6.401.8K
$6.00Jan 15$6.40$10.00$8.20--$8.20–$8.20—$6.4060
$5.00Dec 18$7.50$8.90$8.20$8.66 07/28$7.40–$8.95$8.20185
$5.00Dec 17$6.00$10.00$8.00$8.40 06/10$7.50–$8.00$8.0043
$5.00Jan 21$6.00$11.00$8.50$8.50 07/20$7.75–$8.50$8.5099
$5.00Sep 18$7.50$10.70$9.10--$9.10–$9.10—$7.5017
$5.00Jan 15$7.40$10.00$8.70--$8.70–$8.70—$7.40510
$5.00Mar 19$7.30$11.00$9.15--$9.15–$9.15—$7.301
$4.00Sep 18$8.50$11.70$10.10--$10.10–$10.10—$8.5064
$3.00Oct 16$9.50$13.00$11.25--$11.25–$11.25—$9.506
$2.50Dec 18$9.90$13.50$11.70$10.90 06/11$11.05–$11.70$10.9025
$2.50Jan 21$8.50$12.50$10.50$11.02 07/02$10.50–$11.00$10.50464
$2.50Jan 15$9.90$13.50$11.70--$11.70–$11.70—$9.9050
$2.50Dec 17$8.50$13.50$11.00--$11.00–$11.00—$8.501
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$14.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--2
$13.00Aug 21$0.00$0.10$0.05$0.06 07/27$0.05–$1.10$0.0559
$13.00Oct 16$0.10$0.25$0.18$0.24 06/23$0.13–$0.18$0.18783
$12.50Sep 18$0.05$0.10$0.08$0.05 07/23$0.05–$0.08$0.05472
$12.50Dec 18$0.00$0.35$0.18$0.30 07/24$0.18–$0.50$0.18816
$12.50Jan 15$0.00$0.40$0.20$0.35 07/16$0.18–$0.30$0.20184
$12.50Dec 17$0.40$0.55$0.48$0.40 07/30$0.25–$2.53$0.4045
$12.50Jan 21$0.30$0.45$0.38$0.37 07/31$0.38–$2.65$0.37907
$15.00Jan 15$0.30$4.90$2.60--$2.60–$2.60—$0.3010
$15.00Dec 17$0.00$4.00$2.00--$2.00–$2.00—--7
$15.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--12
$12.00Oct 16$0.05$0.20$0.13--$0.13–$0.13—$0.0575
$11.00Sep 18$0.00$0.10$0.05$0.10 06/03$0.05–$0.05$0.0556
$11.00Oct 16$0.05$0.10$0.08$0.10 06/22$0.05–$0.10$0.085.5K
$11.00Dec 18$0.25$0.30$0.28$0.24 07/27$0.15–$0.68$0.2511.9K
$11.00Jan 15$0.05$0.30$0.18$0.25 07/16$0.15–$1.18$0.18189
$10.00Sep 18$0.00$0.05$0.03$0.05 06/03$0.03–$0.03$0.03460
$10.00Oct 16$0.00$0.05$0.03$0.05 07/02$0.03–$0.05$0.0341
$10.00Dec 18$0.00$0.25$0.13$0.25 07/23$0.10–$0.60$0.13520
$10.00Jan 15$0.05$0.25$0.15$0.17 07/30$0.15–$0.15$0.158.0K
$10.00Jan 21$0.05$5.00$2.53$0.25 06/18$0.20–$2.53$0.25188
$10.00Dec 17$0.00$5.00$2.50--$2.50–$2.50—--49
$9.00Sep 18$0.00$0.05$0.03$0.05 07/15$0.03–$0.03$0.0351
$9.00Oct 16$0.00$0.05$0.03$0.05 06/03$0.03–$0.03$0.0326
$9.00Dec 18$0.00$0.15$0.08$0.10 07/16$0.08–$0.60$0.08109
$9.00Jan 15$0.00$0.20$0.10$0.15 07/20$0.08–$0.10$0.1070
$8.00Oct 16$0.00$0.05$0.03$0.03 07/14$0.03–$0.03$0.0315
$7.50Sep 18$0.00$0.05$0.03$0.04 07/06$0.03–$0.03$0.031.3K
$7.50Dec 18$0.00$0.10$0.05$0.09 07/15$0.05–$0.05$0.05736
$7.50Jan 15$0.00$0.10$0.05$0.10 07/08$0.05–$0.08$0.054.0K
$7.50Jan 21$0.05$0.15$0.10$0.09 06/26$0.05–$0.10$0.09912
$7.50Dec 17$0.00$0.15$0.08--$0.08–$0.08—--87
$20.00Jan 21$4.00$9.00$6.50$6.55 07/02$6.50–$6.50$6.50--
$20.00Sep 18$5.40$6.50$5.95--$5.95–$5.95—$5.402
$7.00Oct 16$0.00$0.05$0.03--$0.03–$0.03—--87
$6.00Sep 18$0.00$0.05$0.03--$0.03–$0.03—--1.0K
$6.00Oct 16$0.00$0.05$0.03--$0.03–$0.03—--28
$6.00Dec 18$0.00$0.05$0.03--$0.03–$0.03—--128
$6.00Jan 15$0.00$0.05$0.03--$0.03–$0.03—--3
$5.00Oct 16$0.00$0.05$0.03$0.03 07/14$0.03–$0.03$0.038
$5.00Dec 18$0.00$0.05$0.03$0.05 07/23$0.03–$0.03$0.0316.0K
$5.00Jan 15$0.00$0.05$0.03$0.04 06/18$0.03–$0.03$0.031.8K
$5.00Jan 21$0.05$0.10$0.08$0.10 07/13$0.05–$0.08$0.082.3K
$5.00Sep 18$0.00$0.05$0.03--$0.03–$0.03—--1.1K
$5.00Dec 17$0.00$0.10$0.05--$0.05–$0.05—--60
$4.00Sep 18$0.00$0.05$0.03--$0.03–$0.03—--62
$4.00Oct 16$0.00$0.05$0.03--$0.03–$0.03—--102
$4.00Dec 18$0.00$0.05$0.03--$0.03–$0.03—--547
$2.50Sep 18$0.00$0.05$0.03--$0.03–$0.03—--53
$2.50Dec 18$0.00$0.05$0.03--$0.03–$0.03—--10
$2.50Jan 15$0.00$0.05$0.03--$0.03–$0.03—--24
$2.50Jan 21$0.00$0.05$0.03--$0.03–$0.03—--60

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 42
Total Puts 37
Put/Call Ratio 0.88
Net Difference 5

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 551
Total Puts 293
Average Put/Call Ratio 1.46
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