Home Options OGNChain

OGN

Organon & Co.Close $13.46EOD only

Max Pain

$9.00

Next expiry Jun 18, 2026

Expected Move

±$1.38

10.2% from close

Price Gap

-4.46

Distance to max pain

IV Rank

Low premium

P/C OI

0.78

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects OGN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

OGN Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	12.42	11.40	14.60	0.00	11	10	968.8%	0.990	0.0007	-0.017	0.001	0.000
2.50	7.50	0.00	0.00	0.00	2	1	0.0%	1.000	0.0000	-0.000	0.000	0.002
4.00	9.43	8.40	11.60	0.00	2	14	394.1%	0.951	0.0068	-0.027	0.004	0.002
5.00	3.60	7.30	10.50	0.00	3	8	306.6%	0.943	0.0098	-0.023	0.004	0.003
6.00	7.45	6.40	7.60	0.00	1	190	188.3%	0.964	0.0112	-0.010	0.003	0.004
7.50	5.90	5.00	6.00	0.00	10	963	110.2%	0.980	0.0117	-0.004	0.002	0.006
9.00	4.40	3.40	6.60	0.00	7	1,827	162.5%	0.868	0.0347	-0.024	0.008	0.005
10.00	3.45	3.40	5.10	0.00	10	3,901	157.2%	0.816	0.0446	-0.028	0.010	0.005
11.00	2.40	2.40	2.60	0.00	1	1,524	62.3%	0.896	0.0766	-0.008	0.007	0.007
12.50	1.03	0.95	1.05	0.03	8	2,810	27.0%	0.855	0.2232	-0.005	0.009	0.008
14.00	0.01	0.00	0.05	0.00	1	1,746	14.3%	0.191	0.5035	-0.003	0.010	0.002
15.00	0.03	0.00	0.10	0.00	13	2,085	34.8%	0.153	0.1795	-0.006	0.009	0.002
16.00	0.03	0.00	0.05	0.00	2,000	6,029	40.2%	0.075	0.0930	-0.004	0.005	0.001
17.50	0.03	0.00	0.05	-0.02	1	2,495	55.5%	0.057	0.0545	-0.004	0.004	0.001
20.00	0.05	0.00	0.05	0.00	49	372	68.0%	0.025	0.0230	-0.003	0.002	0.000

Puts

Strike	Last	Bid	Ask	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.05	0.00	0.05	1	3	431.3%	-0.003	0.0006	-0.003	0.000	-0.000
2.50	0.10	0.00	0.75	0	4	484.4%	-0.028	0.0034	-0.020	0.002	-0.001
4.00	0.04	0.00	0.05	2	45	199.2%	-0.007	0.0026	-0.003	0.001	-0.000
5.00	0.09	0.00	0.05	7	386	165.6%	-0.009	0.0039	-0.003	0.001	-0.000
6.00	0.03	0.00	0.05	1	771	137.5%	-0.011	0.0056	-0.003	0.001	-0.000
7.50	0.03	0.00	0.05	8	2,827	101.6%	-0.014	0.0092	-0.002	0.001	-0.000
9.00	0.04	0.00	0.05	3	870	73.4%	-0.019	0.0170	-0.002	0.002	-0.000
10.00	0.04	0.00	0.05	100	248	57.0%	-0.026	0.0275	-0.002	0.002	-0.000
11.00	0.05	0.00	0.05	1	154	47.3%	-0.054	0.0612	-0.003	0.004	-0.001
12.50	0.03	0.00	0.05	1	418	22.3%	-0.103	0.2122	-0.002	0.007	-0.001
14.00	0.85	0.00	2.70	1	6	67.5%	-0.537	0.1551	-0.017	0.015	-0.007
15.00	1.78	0.00	3.70	2	0	53.7%	-0.731	0.1618	-0.010	0.013	-0.009
17.50	7.65	6.60	9.50	20	1	343.3%	-0.414	0.0299	-0.086	0.015	-0.011

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.