MRK option chain Merck & Co., Inc.
Cboe delayed options data · के अनुसार 15:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.9% (145.94–154.52) · ATM IV 23.7% · P/C open interest 0.61
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 68.40 | 71.20 | 1 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.13 | 1 | 266.7% | -0.00 | 0.0001 | -0.004 | |||
| 63.50 | 66.00 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 2.13 | 244.6% | -0.00 | 0.0001 | -0.004 | |||||
| 58.55 | 61.25 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 2.13 | 2 | 223.7% | -0.00 | 0.0001 | -0.005 | ||||
| 53.70 | 55.70 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.13 | 8 | 203.9% | -0.00 | 0.0002 | -0.005 | ||||
| 48.50 | 51.20 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 2.13 | 1 | 185.0% | -0.00 | 0.0003 | -0.006 | ||||
| 43.75 | 46.25 | 5 | 1.00 | 0.0004 | 0.000 | 105 | 0 | 2.13 | 25 | 166.8% | -0.00 | 0.0004 | -0.007 | |||
| 38.80 | 41.25 | 1 | 1.00 | 0.0006 | 0.000 | 110 | 0 | 2.13 | 26 | 149.3% | -0.00 | 0.0006 | -0.008 | |||
| 34.80 | 37.25 | 1.00 | 0.0007 | 0.000 | 114 | 0 | 2.13 | 3 | 135.7% | -0.00 | 0.0007 | -0.009 | ||||
| 33.55 | 36.25 | 1.00 | 0.0008 | 0.000 | 115 | 0 | 2.13 | 1 | 132.3% | -0.00 | 0.0008 | -0.009 | ||||
| 32.45 | 35.25 | 1.00 | 0.0008 | 0.000 | 116 | 0 | 1.75 | 2 | 122.8% | -0.00 | 0.0008 | -0.010 | ||||
| 31.80 | 34.05 | 1.00 | 0.0009 | 0.000 | 117 | 0 | 1.15 | 30 | 108.5% | -0.00 | 0.0009 | -0.010 | ||||
| 30.55 | 33.25 | 2 | 0.99 | 0.0010 | 0.000 | 118 | 0 | 1.36 | 14 | 109.6% | -0.01 | 0.0010 | -0.010 | |||
| 29.45 | 32.25 | 0.99 | 0.0011 | 0.000 | 119 | 0 | 1.35 | 15 | 106.4% | -0.01 | 0.0011 | -0.011 | ||||
| 28.55 | 31.25 | 1 | 0.99 | 0.0012 | 0.000 | 120 | 0 | 0.8300 | 53 | 92.9% | -0.01 | 0.0012 | -0.011 | |||
| 27.50 | 30.25 | 7 | 0.99 | 0.0013 | 0.000 | 121 | 0 | 0.8200 | 5 | 89.8% | -0.01 | 0.0013 | -0.011 | |||
| 26.75 | 29.25 | 10 | 0.99 | 0.0014 | 0.000 | 122 | 0 | 1.02 | 106 | 91.2% | -0.01 | 0.0014 | -0.012 | |||
| 25.75 | 28.25 | 1 | 0.99 | 0.0015 | 0.000 | 123 | 0 | 1.01 | 9 | 88.2% | -0.01 | 0.0015 | -0.012 | |||
| 24.55 | 27.25 | 1 | 0.99 | 0.0017 | -0.000 | 124 | 0 | 0.8300 | 2 | 81.8% | -0.01 | 0.0017 | -0.012 | |||
| 23.65 | 26.30 | 32 | 0.99 | 0.0018 | -0.001 | 125 | 0 | 0.5800 | 54 | 73.4% | -0.01 | 0.0019 | -0.013 | |||
| 22.60 | 24.65 | 2 | 0.99 | 0.0020 | -0.002 | 126 | 0.0100 | 0.1200 | 1 | 42 | 55.1% | -0.01 | 0.0020 | -0.013 | ||
| 21.80 | 24.30 | 11 | 0.99 | 0.0023 | -0.003 | 127 | 0.0100 | 0.1500 | 1 | 16 | 54.6% | -0.01 | 0.0023 | -0.014 | ||
| 20.50 | 23.25 | 22 | 0.99 | 0.0025 | -0.004 | 128 | 0.0100 | 0.1100 | 19 | 50.2% | -0.01 | 0.0025 | -0.014 | |||
| 19.50 | 22.30 | 6 | 0.99 | 0.0028 | -0.005 | 129 | 0.0100 | 0.1000 | 85 | 47.5% | -0.01 | 0.0028 | -0.015 | |||
| 18.50 | 21.30 | 41 | 0.99 | 0.0032 | -0.006 | 130 | 0 | 0.6500 | 44 | 61.9% | -0.01 | 0.0032 | -0.016 | |||
| 17.85 | 19.75 | 12 | 0.99 | 0.0036 | -0.008 | 131 | 0 | 0.5300 | 296 | 56.8% | -0.01 | 0.0036 | -0.017 | |||
| 16.85 | 18.70 | 5 | 0.99 | 0.0040 | -0.009 | 132 | 0 | 0.7500 | 26 | 58.5% | -0.01 | 0.0041 | -0.018 | |||
| 16.15 | 17.75 | 3 | 296 | 0.98 | 0.0046 | -0.011 | 133 | 0 | 0.9500 | 20 | 59.1% | -0.02 | 0.0047 | -0.019 | ||
| 14.65 | 17.30 | 7 | 14 | 0.98 | 0.0054 | -0.013 | 134 | 0 | 0.5300 | 67 | 49.2% | -0.02 | 0.0054 | -0.021 | ||
| 13.85 | 16.30 | 37 | 0.98 | 0.0063 | -0.015 | 135 | 0 | 0.0600 | 112 | 32.2% | -0.02 | 0.0063 | -0.022 | |||
| 13.00 | 15.30 | 604 | 0.97 | 0.0075 | -0.018 | 136 | 0 | 0.5500 | 34 | 44.5% | -0.03 | 0.0075 | -0.025 | |||
| 11.65 | 14.35 | 302 | 0.97 | 0.0089 | -0.022 | 137 | 0 | 0.5700 | 20 | 42.3% | -0.03 | 0.0090 | -0.028 | |||
| 11.00 | 13.35 | 101 | 0.96 | 0.0108 | -0.026 | 138 | 0 | 0.6300 | 51 | 40.7% | -0.04 | 0.0108 | -0.032 | |||
| 10.05 | 12.40 | 192 | 0.96 | 0.0132 | -0.031 | 139 | 0.0500 | 0.2700 | 2 | 11 | 32.6% | -0.04 | 0.0132 | -0.037 | ||
| 8.80 | 11.45 | 128 | 0.95 | 0.0162 | -0.038 | 140 | 0.0500 | 0.2400 | 2 | 48 | 29.6% | -0.06 | 0.0163 | -0.043 | ||
| 8.00 | 10.45 | 8 | 0.93 | 0.0199 | -0.046 | 141 | 0.0200 | 0.5500 | 20 | 31.9% | -0.07 | 0.0200 | -0.051 | |||
| 7.15 | 9.45 | 76 | 0.91 | 0.0244 | -0.055 | 142 | 0 | 0.7500 | 29 | 31.5% | -0.09 | 0.0246 | -0.060 | |||
| 6.25 | 8.65 | 6 | 15.7% | 0.89 | 0.0298 | -0.066 | 143 | 0 | 0.8200 | 189 | 29.5% | -0.11 | 0.0300 | -0.070 | ||
| 5.30 | 7.80 | 4 | 19.1% | 0.86 | 0.0359 | -0.078 | 144 | 0 | 0.9500 | 47 | 27.9% | -0.14 | 0.0362 | -0.082 | ||
| 4.60 | 6.25 | 778 | 0.82 | 0.0426 | -0.091 | 145 | 0.2100 | 0.7400 | 222 | 24.8% | -0.18 | 0.0430 | -0.094 | |||
| 3.65 | 6.25 | 22 | 22.5% | 0.78 | 0.0497 | -0.104 | 146 | 0.0900 | 0.9600 | 33 | 22.6% | -0.22 | 0.0502 | -0.107 | ||
| 2.99 | 5.65 | 286 | 24.5% | 0.73 | 0.0566 | -0.117 | 147 | 0.6000 | 1.20 | 24 | 24.6% | -0.27 | 0.0571 | -0.119 | ||
| 2.46 | 4.95 | 49 | 25.5% | 0.67 | 0.0626 | -0.127 | 148 | 0.5400 | 1.60 | 1 | 30 | 23.0% | -0.33 | 0.0632 | -0.130 | |
| 2.50 | 3.35 | 129 | 23.7% | 0.61 | 0.0671 | -0.136 | 149 | 1.15 | 1.96 | 1 | 305 | 24.4% | -0.40 | 0.0678 | -0.138 | |
| 1.93 | 2.65 | 2 | 269 | 22.9% | 0.54 | 0.0695 | -0.140 | 150 | 1.56 | 2.44 | 490 | 24.4% | -0.47 | 0.0702 | -0.142 | |
| 1.08 | 1.50 | 4 | 162 | 23.8% | 0.37 | 0.0659 | -0.133 | 152.5 | 2.25 | 4.70 | 1 | 55 | 25.0% | -0.64 | 0.0665 | -0.133 |
| 0.5500 | 0.8100 | 13 | 197 | 24.7% | 0.22 | 0.0519 | -0.105 | 155 | 4.30 | 6.80 | 60 | 28.7% | -0.78 | 0.0522 | -0.103 | |
| 0.2600 | 0.3900 | 15 | 51 | 25.3% | 0.13 | 0.0353 | -0.076 | 157.5 | 6.60 | 8.95 | 28 | 31.9% | -0.88 | 0.0360 | -0.072 | |
| 0.0200 | 0.6600 | 238 | 31.7% | 0.08 | 0.0232 | -0.058 | 160 | 8.95 | 11.30 | 15 | 35.6% | -0.93 | 0.0253 | -0.054 | ||
| 0 | 0.6100 | 57 | 36.3% | 0.06 | 0.0158 | -0.046 | 162.5 | 11.40 | 14.10 | 2 | 44.5% | -0.95 | 0.0182 | -0.046 | ||
| 0 | 0.5500 | 1 | 317 | 40.7% | 0.04 | 0.0112 | -0.038 | 165 | 13.90 | 16.40 | 48.0% | -0.97 | 0.0130 | -0.043 | ||
| 0.0100 | 0.7400 | 25 | 49.0% | 0.03 | 0.0082 | -0.032 | 167.5 | 16.40 | 19.05 | 55.5% | -0.98 | 0.0093 | -0.042 | |||
| 0.0100 | 0.0700 | 1 | 8 | 36.6% | 0.02 | 0.0063 | -0.028 | 170 | 18.90 | 21.70 | 62.8% | -0.99 | 0.0066 | -0.043 | ||
| 0.0100 | 0.2000 | 1 | 25 | 46.4% | 0.02 | 0.0049 | -0.025 | 172.5 | 21.40 | 24.10 | 66.8% | -0.99 | 0.0048 | -0.044 | ||
| 0.0100 | 0.2500 | 1 | 26 | 52.2% | 0.02 | 0.0040 | -0.023 | 175 | 23.90 | 26.90 | 76.6% | -0.99 | 0.0036 | -0.045 | ||
| 0.0100 | 0.1700 | 5 | 53.1% | 0.01 | 0.0033 | -0.021 | 177.5 | 26.40 | 29.20 | 78.3% | -0.99 | 0.0027 | -0.046 | |||
| 0.0100 | 0.1600 | 1 | 56.4% | 0.01 | 0.0027 | -0.019 | 180 | 28.90 | 31.95 | 86.7% | -1.00 | 0.0020 | -0.048 | |||
| 0.0100 | 0.1600 | 60.0% | 0.01 | 0.0023 | -0.018 | 182.5 | 31.40 | 34.35 | 90.1% | -1.00 | 0.0016 | -0.049 | ||||
| 0.0100 | 0.1600 | 2 | 14 | 63.6% | 0.01 | 0.0020 | -0.017 | 185 | 33.90 | 36.95 | 96.2% | -1.00 | 0.0012 | -0.050 | ||
| 0.0100 | 0.1500 | 2 | 69.9% | 0.01 | 0.0015 | -0.015 | 190 | 38.90 | 41.95 | 105.3% | -1.00 | 0.0007 | -0.051 | |||
| 0 | 2.13 | 2 | 120.8% | 0.01 | 0.0012 | -0.013 | 195 | 43.90 | 46.80 | 111.6% | -1.00 | 0.0005 | -0.053 | |||
| 0 | 0.1000 | 7 | 78.1% | 0.01 | 0.0009 | -0.012 | 200 | 48.90 | 51.90 | 121.5% | -1.00 | 0.0003 | -0.054 | |||
| 0 | 2.13 | 7 | 137.5% | 0.00 | 0.0008 | -0.011 | 205 | 53.90 | 56.90 | 129.5% | -1.00 | 0.0002 | -0.055 | |||
| 0 | 2.13 | 145.4% | 0.00 | 0.0006 | -0.010 | 210 | 58.90 | 61.95 | 138.1% | -1.00 | 0.0001 | -0.055 | ||||
| 0 | 2.13 | 152.9% | 0.00 | 0.0005 | -0.009 | 215 | 63.90 | 66.95 | 145.5% | -1.00 | 0.0001 | -0.056 | ||||
| 0 | 2.13 | 7 | 160.2% | 0.00 | 0.0005 | -0.009 | 220 | 68.90 | 71.95 | 152.7% | -1.00 | 0.0001 | -0.057 | |||
| 0 | 2.13 | 167.3% | 0.00 | 0.0004 | -0.008 | 225 | 73.90 | 76.95 | 159.6% | -1.00 | 0.0000 | -0.057 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs