MRK option chain Merck & Co., Inc.
Cboe delayed options data · के अनुसार 09:36 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 ±6.4% (141.97–161.31) · ATM IV 27.6% · P/C open interest 1.22
| 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 | |
| 69.90 | 73.70 | 110.5% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 140.8% | -0.00 | 0.0001 | -0.001 | ||||
| 64.90 | 68.70 | 100.3% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 1 | 129.3% | -0.00 | 0.0001 | -0.001 | |||
| 59.90 | 63.75 | 95.0% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 5 | 118.3% | -0.00 | 0.0001 | -0.002 | |||
| 54.95 | 58.90 | 90.3% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 107.9% | -0.00 | 0.0002 | -0.002 | ||||
| 49.95 | 53.90 | 81.3% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 2.13 | 1 | 98.0% | -0.00 | 0.0003 | -0.003 | |||
| 44.90 | 48.90 | 71.4% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 2.14 | 3 | 88.6% | -0.00 | 0.0005 | -0.004 | |||
| 39.90 | 43.90 | 63.3% | 1.00 | 0.0003 | 0.000 | 110 | 0 | 2.15 | 5 | 79.5% | -0.01 | 0.0009 | -0.005 | |||
| 35.00 | 38.95 | 58.5% | 1.00 | 0.0006 | 0.000 | 115 | 0 | 2.17 | 4 | 70.7% | -0.01 | 0.0014 | -0.007 | |||
| 30.00 | 33.90 | 50 | 49.9% | 0.99 | 0.0014 | -0.002 | 120 | 0 | 2.20 | 6 | 62.3% | -0.02 | 0.0025 | -0.011 | ||
| 29.00 | 32.95 | 49.2% | 0.99 | 0.0016 | -0.003 | 121 | 0 | 2.21 | 11 | 60.6% | -0.02 | 0.0028 | -0.012 | |||
| 28.00 | 31.95 | 47.7% | 0.99 | 0.0019 | -0.004 | 122 | 0 | 2.22 | 116 | 59.0% | -0.02 | 0.0031 | -0.013 | |||
| 27.00 | 30.95 | 46.2% | 0.99 | 0.0022 | -0.005 | 123 | 0 | 2.23 | 2 | 57.4% | -0.02 | 0.0034 | -0.014 | |||
| 26.05 | 29.80 | 42.1% | 0.99 | 0.0026 | -0.006 | 124 | 0 | 2.24 | 6 | 55.7% | -0.03 | 0.0038 | -0.015 | |||
| 25.05 | 29.00 | 44.6% | 0.99 | 0.0030 | -0.008 | 125 | 0 | 2.26 | 28 | 54.2% | -0.03 | 0.0043 | -0.017 | |||
| 24.05 | 28.00 | 17 | 42.4% | 0.98 | 0.0035 | -0.010 | 126 | 0 | 2.28 | 5 | 52.6% | -0.03 | 0.0048 | -0.018 | ||
| 23.05 | 26.85 | 1 | 38.8% | 0.98 | 0.0040 | -0.011 | 127 | 0 | 2.29 | 8 | 51.0% | -0.04 | 0.0054 | -0.020 | ||
| 22.05 | 25.95 | 39.5% | 0.98 | 0.0047 | -0.013 | 128 | 0 | 2.03 | 24 | 47.6% | -0.04 | 0.0060 | -0.021 | |||
| 21.10 | 25.00 | 2 | 39.2% | 0.97 | 0.0054 | -0.016 | 129 | 0 | 2.34 | 67 | 47.9% | -0.05 | 0.0067 | -0.023 | ||
| 20.10 | 23.90 | 2 | 36.5% | 0.97 | 0.0062 | -0.018 | 130 | 0.0500 | 2.37 | 75 | 46.7% | -0.05 | 0.0074 | -0.025 | ||
| 19.15 | 22.80 | 34.4% | 0.96 | 0.0072 | -0.021 | 131 | 0 | 2.18 | 7 | 43.5% | -0.06 | 0.0083 | -0.027 | |||
| 18.15 | 21.90 | 34.2% | 0.96 | 0.0082 | -0.024 | 132 | 0 | 2.41 | 6 | 43.2% | -0.07 | 0.0092 | -0.030 | |||
| 17.20 | 20.95 | 33.7% | 0.95 | 0.0094 | -0.027 | 133 | 0 | 2.50 | 6 | 42.0% | -0.07 | 0.0102 | -0.032 | |||
| 16.20 | 19.60 | 28.1% | 0.94 | 0.0107 | -0.030 | 134 | 0 | 2.55 | 4 | 40.5% | -0.08 | 0.0114 | -0.035 | |||
| 15.30 | 18.40 | 5 | 25.0% | 0.93 | 0.0121 | -0.034 | 135 | 0.1100 | 2.62 | 87 | 39.7% | -0.10 | 0.0126 | -0.037 | ||
| 14.50 | 16.90 | 2 | 0.92 | 0.0136 | -0.037 | 136 | 0.3600 | 1.16 | 1 | 6 | 31.4% | -0.11 | 0.0139 | -0.040 | ||
| 13.70 | 16.15 | 1 | 24.6% | 0.91 | 0.0153 | -0.041 | 137 | 0.4500 | 1.21 | 2 | 19 | 30.7% | -0.12 | 0.0153 | -0.043 | |
| 13.05 | 15.25 | 4 | 27.4% | 0.89 | 0.0170 | -0.045 | 138 | 0.5800 | 1.26 | 1 | 23 | 30.0% | -0.14 | 0.0168 | -0.046 | |
| 12.20 | 14.25 | 4 | 27.0% | 0.87 | 0.0189 | -0.050 | 139 | 0.6800 | 1.47 | 1 | 2 | 29.9% | -0.15 | 0.0184 | -0.050 | |
| 11.30 | 13.30 | 42 | 26.3% | 0.85 | 0.0208 | -0.054 | 140 | 0.8200 | 1.49 | 1 | 18 | 29.0% | -0.17 | 0.0200 | -0.053 | |
| 10.45 | 12.30 | 25.5% | 0.83 | 0.0227 | -0.058 | 141 | 0.9500 | 1.70 | 1 | 1 | 28.7% | -0.19 | 0.0217 | -0.057 | ||
| 9.35 | 11.60 | 8 | 24.9% | 0.81 | 0.0246 | -0.062 | 142 | 1.00 | 1.90 | 192 | 27.9% | -0.21 | 0.0234 | -0.060 | ||
| 8.55 | 10.85 | 25.2% | 0.78 | 0.0265 | -0.066 | 143 | 1.31 | 2.38 | 2 | 29.1% | -0.24 | 0.0251 | -0.064 | |||
| 8.15 | 10.00 | 6 | 26.5% | 0.76 | 0.0282 | -0.070 | 144 | 1.62 | 2.41 | 1 | 28.3% | -0.26 | 0.0267 | -0.067 | ||
| 7.10 | 9.80 | 13 | 27.2% | 0.73 | 0.0298 | -0.073 | 145 | 1.92 | 2.72 | 1 | 12 | 28.3% | -0.29 | 0.0283 | -0.070 | |
| 7.05 | 8.55 | 72 | 27.5% | 0.70 | 0.0312 | -0.076 | 146 | 2.16 | 3.30 | 28.8% | -0.32 | 0.0297 | -0.072 | |||
| 6.35 | 7.85 | 6 | 27.2% | 0.67 | 0.0323 | -0.078 | 147 | 2.55 | 3.35 | 8 | 8 | 27.9% | -0.35 | 0.0309 | -0.075 | |
| 5.90 | 7.30 | 2 | 3 | 28.0% | 0.63 | 0.0333 | -0.080 | 148 | 2.88 | 3.90 | 4 | 12 | 28.1% | -0.38 | 0.0320 | -0.077 |
| 5.50 | 7.25 | 5 | 30.1% | 0.60 | 0.0340 | -0.081 | 149 | 3.20 | 5.25 | 5 | 30.6% | -0.41 | 0.0328 | -0.078 | ||
| 5.05 | 6.05 | 5 | 96 | 28.5% | 0.56 | 0.0344 | -0.081 | 150 | 3.55 | 4.95 | 2 | 19 | 28.0% | -0.45 | 0.0335 | -0.079 |
| 3.55 | 4.85 | 8 | 30 | 27.7% | 0.48 | 0.0345 | -0.081 | 152.5 | 4.90 | 6.05 | 27.5% | -0.53 | 0.0341 | -0.080 | ||
| 2.68 | 3.50 | 3 | 58 | 27.1% | 0.39 | 0.0331 | -0.076 | 155 | 6.35 | 7.40 | 2 | 26.9% | -0.61 | 0.0332 | -0.076 | |
| 1.65 | 2.64 | 68 | 26.2% | 0.32 | 0.0306 | -0.070 | 157.5 | 8.10 | 9.10 | 27.0% | -0.69 | 0.0309 | -0.070 | |||
| 1.32 | 1.88 | 1 | 39 | 26.8% | 0.25 | 0.0270 | -0.061 | 160 | 9.35 | 11.40 | 1 | 26.2% | -0.76 | 0.0274 | -0.061 | |
| 0.7100 | 1.47 | 6 | 26.5% | 0.19 | 0.0230 | -0.053 | 162.5 | 11.75 | 14.05 | 30.3% | -0.82 | 0.0233 | -0.053 | |||
| 0.4900 | 2.62 | 87 | 34.0% | 0.15 | 0.0192 | -0.047 | 165 | 13.90 | 15.80 | 1 | 28.9% | -0.86 | 0.0193 | -0.046 | ||
| 0.1800 | 1.20 | 3 | 28.9% | 0.12 | 0.0158 | -0.042 | 167.5 | 15.65 | 18.70 | 1 | 30.1% | -0.89 | 0.0159 | -0.040 | ||
| 0.1600 | 2.47 | 1 | 8 | 38.6% | 0.10 | 0.0131 | -0.037 | 170 | 18.50 | 21.05 | 34.3% | -0.91 | 0.0130 | -0.035 | ||
| 0 | 2.16 | 3 | 39.3% | 0.08 | 0.0110 | -0.034 | 172.5 | 20.90 | 23.45 | 36.0% | -0.93 | 0.0108 | -0.030 | |||
| 0 | 1.49 | 5 | 38.1% | 0.07 | 0.0092 | -0.030 | 175 | 23.20 | 25.90 | 1 | 37.0% | -0.94 | 0.0089 | -0.027 | ||
| 0 | 2.26 | 1 | 45.6% | 0.06 | 0.0077 | -0.027 | 177.5 | 25.45 | 28.35 | 37.2% | -0.95 | 0.0074 | -0.023 | |||
| 0 | 2.22 | 3 | 48.1% | 0.05 | 0.0065 | -0.025 | 180 | 27.45 | 30.85 | 33.5% | -0.96 | 0.0062 | -0.020 | |||
| 0 | 2.18 | 3 | 53.1% | 0.03 | 0.0047 | -0.020 | 185 | 32.25 | 35.80 | 31.1% | -0.97 | 0.0044 | -0.014 | |||
| 0 | 2.16 | 2 | 57.9% | 0.03 | 0.0034 | -0.016 | 190 | 37.05 | 40.80 | -0.98 | 0.0031 | -0.009 | ||||
| 0 | 2.15 | 62.5% | 0.02 | 0.0025 | -0.013 | 195 | 42.10 | 45.80 | -0.99 | 0.0022 | -0.006 | |||||
| 0 | 2.14 | 2 | 67.0% | 0.01 | 0.0019 | -0.010 | 200 | 47.00 | 50.75 | -0.99 | 0.0016 | -0.002 | ||||
| 0 | 2.13 | 71.2% | 0.01 | 0.0014 | -0.008 | 205 | 52.05 | 55.75 | -0.99 | 0.0011 | 0.000 | |||||
| 0 | 2.13 | 1 | 75.3% | 0.01 | 0.0011 | -0.007 | 210 | 57.00 | 60.75 | -0.99 | 0.0008 | 0.000 | ||||
| 0 | 2.13 | 79.3% | 0.01 | 0.0008 | -0.005 | 215 | 62.10 | 65.75 | -1.00 | 0.0006 | 0.000 | |||||
| 0 | 2.13 | 83.2% | 0.00 | 0.0006 | -0.004 | 220 | 67.30 | 70.70 | 56.3% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 2.13 | 86.9% | 0.00 | 0.0005 | -0.003 | 225 | 72.10 | 75.70 | -1.00 | 0.0003 | 0.000 | |||||
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 — Oct 02, 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