# ORGANON & CO (OGN) Option Chains > OGN option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## OGN quote | Field | Value | |---|---| | Last | 13.85 | | Change | -0.02 | | Open | 13.87 | | Previous | 13.87 | | High | 13.88 | | Low | 13.82 | | Bid | - | | Ask | - | | Volume | 2,503,102 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 0.0% | | Hist Vol | 54.7% | | Opt Volume | 20 | | Open Int | 82,003 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 13.85. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-04-16, 2027-12-17, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/OGN.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 13.00 | OGN 261120C00013000 | 0.00 | 1.10 | 0.97 | 1.05 | 0 | 3 | 44.41% | 0.8053 | -0.0134 | 0.0066 | 0.2580 | 0.0031 | S | | 14.00 | OGN 261120C00014000 | 0.00 | 3.60 | 0.03 | 0.45 | 0 | 45 | 8.77% | 0.2427 | -0.0030 | 0.0075 | 1.4835 | 0.0010 | S | | 15.00 | OGN 261120C00015000 | 0.00 | 0.10 | 0.25 | 0.14 | 0 | 11 | 37.50% | 0.1166 | -0.0080 | 0.0047 | 0.2174 | 0.0005 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 13.00 | OGN 261120P00013000 | 0.00 | 0.95 | 0.05 | 0.16 | 0 | 2 | 32.60% | -0.1255 | -0.0074 | 0.0050 | 0.2633 | -0.0005 | S | | 14.00 | OGN 261120P00014000 | 0.00 | 0.95 | 0.16 | 0.56 | 0 | 2 | 5.84% | -0.8541 | -0.0014 | 0.0055 | 1.6304 | -0.0036 | S | | 16.00 | OGN 261120P00016000 | 1.60 | 2.75 | 2.28 | 2.14 | 0 | 2 | 74.97% | -0.8516 | -0.0189 | 0.0056 | 0.1284 | -0.0042 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.00 | OGN 261218C00010000 | 2.80 | 6.00 | 3.90 | 4.28 | 0 | 840 | 59.90% | 0.9615 | -0.0031 | 0.0038 | 0.0311 | 0.0101 | S | | 11.00 | OGN 261218C00011000 | 1.85 | 5.00 | 2.80 | 3.36 | 0 | 29 | 94.98% | 0.8160 | -0.0148 | 0.0121 | 0.0620 | 0.0085 | S | | 12.50 | OGN 261218C00012500 | 0.25 | 2.25 | 1.36 | 2.13 | 0 | 1,020 | 15.17% | 0.9827 | -0.0005 | 0.0020 | 0.0637 | 0.0131 | S | | 14.00 | OGN 261218C00014000 | 0.00 | 15.00 | 0.05 | 1.19 | 0 | 3,795 | 5.89% | 0.2992 | -0.0012 | 0.0157 | 1.3033 | 0.0044 | S | | 15.00 | OGN 261218C00015000 | 0.00 | 15.00 | 0.01 | 0.75 | 0 | 353 | 13.73% | 0.0405 | -0.0007 | 0.0039 | 0.1400 | 0.0006 | S | | 17.50 | OGN 261218C00017500 | 0.00 | 15.00 | 0.04 | 0.19 | 0 | 432 | 42.22% | 0.0523 | -0.0026 | 0.0048 | 0.0560 | 0.0007 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.00 | OGN 261218P00010000 | 0.00 | 0.25 | 0.25 | 0.01 | 0 | 520 | 75.41% | -0.0741 | -0.0061 | 0.0063 | 0.0411 | -0.0012 | S | | 11.00 | OGN 261218P00011000 | 0.00 | 15.00 | 0.05 | 0.06 | 0 | 10,766 | 45.99% | -0.0536 | -0.0029 | 0.0049 | 0.0524 | -0.0008 | S | | 12.50 | OGN 261218P00012500 | 0.00 | 0.10 | 0.05 | 0.26 | 0 | 822 | 24.59% | -0.0932 | -0.0024 | 0.0075 | 0.1497 | -0.0014 | S | | 14.00 | OGN 261218P00014000 | 0.00 | 3.60 | 0.40 | 0.76 | 0 | 1 | 17.80% | -0.5593 | -0.0040 | 0.0179 | 0.4900 | -0.0087 | S | | 15.00 | OGN 261218P00015000 | 0.00 | 4.00 | 4.34 | 1.28 | 0 | 0 | 72.10% | -0.5868 | -0.0162 | 0.0176 | 0.1194 | -0.0108 | S | | 17.50 | OGN 261218P00017500 | 1.60 | 5.80 | 10.25 | 3.12 | 0 | 0 | 45.53% | -0.9329 | -0.0033 | 0.0059 | 0.0634 | -0.0178 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.00 | OGN 270115C00010000 | 2.75 | 4.10 | 3.90 | 5.07 | 0 | 1,700 | 43.96% | 0.9677 | -0.0017 | 0.0044 | 0.0287 | 0.0174 | S | | 11.00 | OGN 270115C00011000 | 1.80 | 5.00 | 2.85 | 4.23 | 0 | 183 | 54.72% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 12.50 | OGN 270115C00012500 | 0.55 | 1.55 | 1.49 | 3.08 | 0 | 1,309 | 24.97% | 0.8483 | -0.0029 | 0.0140 | 0.1595 | 0.0188 | S | | 14.00 | OGN 270115C00014000 | 0.00 | 5.00 | 0.05 | 2.12 | 0 | 287 | 4.32% | 0.3081 | -0.0007 | 0.0209 | 1.3741 | 0.0077 | S | | 15.00 | OGN 270115C00015000 | 0.00 | 1.55 | 0.01 | 1.60 | 0 | 918 | 10.38% | 0.0408 | -0.0004 | 0.0052 | 0.1423 | 0.0010 | S | | 17.50 | OGN 270115C00017500 | 0.00 | 0.50 | 0.05 | 0.71 | 0 | 192 | 33.60% | 0.0614 | -0.0018 | 0.0072 | 0.0608 | 0.0015 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.00 | OGN 270115P00010000 | 0.00 | 3.40 | 0.05 | 0.03 | 0 | 7,953 | 46.66% | -0.0414 | -0.0018 | 0.0053 | 0.0320 | -0.0011 | S | | 11.00 | OGN 270115P00011000 | 0.00 | 3.40 | 0.07 | 0.07 | 0 | 288 | 38.03% | -0.0664 | -0.0022 | 0.0077 | 0.0572 | -0.0018 | S | | 12.50 | OGN 270115P00012500 | 0.00 | 0.40 | 0.05 | 0.24 | 0 | 179 | 18.88% | -0.0927 | -0.0014 | 0.0099 | 0.1483 | -0.0024 | S | | 15.00 | OGN 270115P00015000 | 0.00 | 4.00 | 4.61 | 0.96 | 0 | 0 | 55.39% | -0.5847 | -0.0094 | 0.0232 | 0.1188 | -0.0185 | S | ## More for OGN - [Quote](https://www.optionistics.com/quotes/stock-quotes/OGN.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/OGN.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/OGN.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=OGN) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/OGN.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/OGN.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/OGN.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/OGN.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt