Tour v492
OGN
ORGANON & CO
$13.55 -0.15%
$13.60 (+0.37%)🌙
as of 08/06 07:02 PM
(8/5 19:03) ◀
|
Thursday, August 6, 2026 (7:02pm)
January 2026
|
▶
◀ 8/6 19:02

Option Volume

Detail
ℹ
Current (08/06) 242
Calls: 115 (48%)
Puts: 127 (52%)
Prior (08/05) 67
Calls: 7 (10%)
Puts: 60 (90%)
Current vs Prior +261.19%
Calls: +1542.86% (Calls)
Puts: +111.67% (Puts)
Prior 7-Day Total 926
Calls: 609 (66%)
Puts: 317 (34%)
Prior 7-Day Average 132
Calls: 87 (66%)
Puts: 45 (34%)
Current vs Prior 7-Day Avg +82.94%
Calls: +32.18%
Puts: +180.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $16.6K
Calls: $15.6K (94%)
Puts: $1.0K (6%)
Prior (08/05) $3.7K
Calls: $1.7K (47%)
Puts: $1.9K (53%)
Current vs Prior +352.16%
Calls: +793.65%
Puts: -47.05%
Prior 7-Day Total $45.7K
Calls: $34.0K (74%)
Puts: $11.7K (26%)
Prior 7-Day Average $6.5K
Calls: $4.9K (74%)
Puts: $1.7K (26%)
Current vs Prior 7-Day Avg +154.86%
Calls: +221.19%
Puts: -38.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.10
Prior (08/05) 8.57
Current vs Prior -87.12%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -34.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 15,202
Calls: 3,186 (21%)
Puts: 12,016 (79%)
Prior (08/05) 12,973
Calls: -- (0%)
Puts: 12,973 (100%)
Current vs Prior +17.18%
Prior 7-Day Total 268,305
Calls: 125,265 (47%)
Puts: 143,040 (53%)
Prior 7-Day Average 38,329
Calls: 20,877 (37%)
Puts: 35,760 (63%)
Current vs Prior 7-Day Avg -60.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.59% | 9.82%
Prior 9.80% | 9.80%
Current vs Prior -2.11% | +0.15%
Prior 7-Day Avg 13.26% | 11.01%
Current vs 7-Day Avg -27.66% | -10.83%
Prior 7-Day Eod 9.80% | 9.80%
Current vs 7-Day Eod -2.11% | +0.15%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current -- | --
Calls: -- | --
Puts: -- | --
Prior -- | --
Calls: -- | --
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

Strong bullish conviction with 94% of dollar volume in calls ($15.6K) vs puts ($1.0K). Massive premium surge with dollar volume up 352% vs prior. Dollar volume significantly above 7-day average (155% higher). Unusually high activity with volume up 261% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 181.101.20$1.158.7%820.90--
PUTS (0)
No puts meet the criteria

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. 2 found (avg delta 0.95, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 182.503.70$3.1038.7%71.00692
$12.50Sep 181.101.20$1.158.7%820.90--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 201, top 82)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 181.101.20$1.158.7%820.90--
$10.00Sep 182.503.70$3.1038.7%71.00692
$14.00Aug 210.000.05$0.03166.7%10.13--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 210.000.10$0.05200.0%710.3159
$12.50Sep 180.000.10$0.05200.0%400.11--

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. 1 found (best R:R 3.55, avg 3.55)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Sep 18$1.95$1.95$0.553.55$11.95
BULL PUT (0)
No bull put found

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. 1 found (cheapest 8.86% of stock, avg 8.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Sep 18$1.15$0.05$1.20$11.30$13.708.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 0.59% of stock, avg 0.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$13.00Aug 21$0.03$0.05$0.08$12.92$14.08

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. 1 found (best net $0.80, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.501:2Sep 18$0.80$1.70
PUTS (0)
No puts found

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. 77 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 $10.00 09-18 call last traded $3.55 on 07/28 (now $2.50/$3.70) — try a limit near $3.10; the $12.50 01-15 call last traded $1.45 on 07/31 (now $1.20/$2.00) — try a limit near $1.45. 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 (47)
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–$0.08$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$0.05$0.03$0.05 07/08$0.03–$0.05$0.03--
$14.00Jan 15$0.00$0.05$0.03$0.10 07/31$0.03–$0.05$0.03--
$13.00Aug 21$0.05$1.60$0.83$0.55 07/20$0.38–$1.40$0.55--
$13.00Oct 16$0.05$1.00$0.53$0.82 07/27$0.50–$1.53$0.53--
$12.50Sep 18$1.10$1.20$1.15$1.15 07/31$1.08–$1.20$1.15--
$12.50Dec 18$1.00$4.60$2.80$1.31 07/27$2.30–$3.05$1.31--
$12.50Jan 15$1.20$2.00$1.60$1.45 07/31$0.85–$1.65$1.452.0K
$12.50Dec 17$0.00$2.60$1.30$1.80 06/29$0.88–$2.50$1.30--
$12.50Jan 21$1.50$1.75$1.63$1.65 07/29$1.60–$1.63$1.63468
$15.00Aug 21$0.00$0.05$0.03$0.05 06/25$0.03–$1.55$0.03--
$15.00Dec 18$0.00$0.25$0.13$0.01 07/20$0.13–$1.48$0.01--
$15.00Jan 15$0.00$0.15$0.08$0.18 07/30$0.03–$1.15$0.08--
$15.00Dec 17$0.00$0.80$0.40$0.40 07/30$0.03–$2.50$0.40--
$15.00Jan 21$0.00$0.10$0.05$0.15 07/30$0.03–$2.50$0.05--
$12.00Aug 21$1.00$2.15$1.58$1.63 07/15$1.15–$2.70$1.58--
$12.00Oct 16$0.50$2.20$1.35$1.75 07/20$1.35–$2.73$1.35--
$12.00Mar 19$0.10$4.20$2.15$2.00 07/31$1.13–$2.60$2.00--
$11.00Sep 18$2.45$2.80$2.63$2.60 06/22$1.73–$3.13$2.60--
$11.00Dec 18$1.45$5.50$3.48$2.80 06/12$2.70–$3.50$2.80--
$11.00Jan 15$1.40$5.50$3.45$2.85 07/09$2.90–$3.45$2.85--
$10.00Aug 21$3.20$5.70$4.45$2.68 06/30$3.55–$4.55$3.20--
$10.00Sep 18$2.50$3.70$3.10$3.55 07/28$2.58–$3.65$3.10692
$10.00Oct 16$2.55$4.00$3.28$2.80 07/08$2.75–$4.08$2.80--
$10.00Dec 18$3.60$5.10$4.35$3.83 07/20$3.45–$5.05$3.83--
$10.00Jan 15$2.55$6.50$4.53$3.95 07/21$2.75–$4.60$3.95--
$10.00Mar 19$2.35$6.10$4.22$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–$5.00$4.00--
$10.00Jan 21$3.90$6.50$5.20$3.68 07/17$3.85–$5.20$3.90--
$17.50Sep 18$0.00$0.05$0.03$0.04 07/23$0.03–$0.03$0.03--
$9.00Sep 18$3.50$6.80$5.15$4.97 06/09$4.20–$5.35$4.97--
$9.00Oct 16$3.50$6.80$5.15$4.50 07/17$4.58–$5.25$4.50--
$7.50Sep 18$5.00$7.00$6.00$5.85 06/12$5.00–$6.40$5.85--
$7.50Dec 18$4.90$6.20$5.55$6.00 07/21$4.80–$5.95$5.55--
$7.50Jan 15$4.90$6.50$5.70$5.98 07/30$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$6.50$5.00$3.50 07/17$4.95–$5.00$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$6.50$9.70$8.10$7.90 06/09$7.55–$8.20$7.90--
$5.00Dec 18$7.40$8.90$8.15$8.66 07/28$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$11.80$10.85$10.90 06/11$10.80–$11.70$10.85--
$2.50Jan 21$8.50$13.50$11.00$11.02 07/02$10.40–$11.00$11.00--
PUTS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$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$0.18--
$12.50Sep 18$0.00$0.10$0.05$0.05 07/23$0.05–$0.08$0.05--
$12.50Dec 18$0.00$0.35$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$0.05$0.55$0.30$0.40 07/30$0.25–$2.53$0.30--
$12.50Jan 21$0.30$0.45$0.38$0.37 07/31$0.38–$0.43$0.37--
$11.00Sep 18$0.00$0.10$0.05$0.10 06/03$0.05–$0.05$0.05--
$11.00Oct 16$0.05$0.10$0.08$0.10 06/22$0.05–$0.10$0.08--
$11.00Dec 18$0.25$0.30$0.28$0.24 07/27$0.15–$0.55$0.2512.0K
$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–$0.03$0.03--
$10.00Oct 16$0.00$0.05$0.03$0.05 07/02$0.03–$0.05$0.03--
$10.00Dec 18$0.00$1.15$0.57$0.25 07/23$0.10–$0.60$0.25--
$10.00Jan 15$0.05$0.25$0.15$0.17 07/30$0.15–$0.15$0.15--
$10.00Jan 21$0.05$0.60$0.33$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–$0.55$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–$0.08$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 115
Total Puts 127
Put/Call Ratio 1.10
Net Difference -12

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 60
Put/Call Ratio 8.57
Net Difference -53

Prior 7-Day Put/Call Summary

Total Calls 609
Total Puts 317
Average Put/Call Ratio 1.68
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