MRK option chain Merck & Co., Inc.
Cboe delayed options data · के अनुसार 06:40 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 ±2.8% (139.88–147.82) · ATM IV 32.9% · P/C ओपन इंटरेस्ट 0.81
| 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 | |
| 63.10 | 65.75 | 334.3% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 2.13 | 18 | 362.2% | -0.00 | 0.0001 | -0.004 | |||
| 58.00 | 60.75 | 299.7% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.2400 | 3 | 46 | 162.5% | -0.00 | 0.0001 | -0.006 | ||
| 53.10 | 55.75 | 275.4% | 1.00 | 0.0002 | -0.001 | 90 | 0 | 0.0800 | 17 | 177.9% | -0.00 | 0.0002 | -0.007 | |||
| 48.00 | 50.75 | 244.4% | 1.00 | 0.0003 | -0.004 | 95 | 0 | 2.13 | 3 | 271.2% | -0.00 | 0.0003 | -0.009 | |||
| 42.90 | 45.75 | 215.1% | 1.00 | 0.0004 | -0.006 | 100 | 0 | 0.0500 | 27 | 10 | 133.9% | -0.00 | 0.0004 | -0.012 | ||
| 38.25 | 40.75 | 201.6% | 1.00 | 0.0006 | -0.009 | 105 | 0 | 2.13 | 14 | 217.0% | -0.00 | 0.0006 | -0.014 | |||
| 33.00 | 35.80 | 1 | 171.5% | 1.00 | 0.0009 | -0.013 | 110 | 0 | 2.13 | 3 | 191.3% | -0.00 | 0.0009 | -0.017 | ||
| 28.00 | 30.80 | 148.2% | 0.99 | 0.0014 | -0.016 | 115 | 0.0100 | 0.0300 | 7 | 18 | 84.0% | -0.01 | 0.0014 | -0.019 | ||
| 23.00 | 25.80 | 1 | 125.4% | 0.99 | 0.0021 | -0.019 | 120 | 0 | 0.2000 | 7 | 55 | 86.1% | -0.01 | 0.0021 | -0.022 | |
| 18.00 | 20.10 | 86.1% | 0.99 | 0.0034 | -0.022 | 125 | 0.0100 | 0.0600 | 5 | 15 | 59.3% | -0.01 | 0.0034 | -0.025 | ||
| 14.05 | 16.80 | 86.0% | 0.98 | 0.0055 | -0.026 | 129 | 0 | 0.1300 | 1 | 8 | 52.0% | -0.02 | 0.0055 | -0.028 | ||
| 12.70 | 15.80 | 2 | 11 | 75.0% | 0.98 | 0.0064 | -0.028 | 130 | 0.0100 | 0.2600 | 8 | 1,670 | 44.5% | -0.02 | 0.0064 | -0.029 |
| 12.05 | 14.80 | 77.0% | 0.98 | 0.0076 | -0.031 | 131 | 0 | 0.0600 | 22 | 13 | 40.6% | -0.02 | 0.0076 | -0.032 | ||
| 11.15 | 13.85 | 74.8% | 0.97 | 0.0093 | -0.035 | 132 | 0 | 0.2100 | 74 | 19 | 46.2% | -0.03 | 0.0093 | -0.037 | ||
| 10.15 | 12.85 | 70.2% | 0.97 | 0.0117 | -0.042 | 133 | 0.0100 | 0.1100 | 56 | 49 | 38.8% | -0.03 | 0.0117 | -0.044 | ||
| 9.25 | 11.90 | 67.6% | 0.96 | 0.0150 | -0.053 | 134 | 0.0400 | 0.1300 | 114 | 32 | 37.9% | -0.04 | 0.0151 | -0.054 | ||
| 8.35 | 9.85 | 8 | 4 | 48.1% | 0.94 | 0.0195 | -0.068 | 135 | 0.0800 | 0.1900 | 99 | 212 | 37.9% | -0.06 | 0.0196 | -0.069 |
| 7.50 | 9.40 | 8 | 3 | 54.6% | 0.93 | 0.0252 | -0.087 | 136 | 0.1400 | 0.1900 | 79 | 66 | 35.9% | -0.07 | 0.0253 | -0.089 |
| 6.10 | 8.20 | 64 | 18 | 41.3% | 0.90 | 0.0322 | -0.112 | 137 | 0.1700 | 0.3300 | 27 | 85 | 35.8% | -0.10 | 0.0323 | -0.113 |
| 5.75 | 7.55 | 238 | 10 | 49.6% | 0.87 | 0.0402 | -0.140 | 138 | 0.2800 | 0.4300 | 22 | 69 | 35.2% | -0.14 | 0.0405 | -0.141 |
| 4.10 | 6.70 | 271 | 14 | 38.7% | 0.82 | 0.0490 | -0.171 | 139 | 0.3500 | 0.5800 | 8 | 102 | 33.9% | -0.18 | 0.0493 | -0.172 |
| 4.05 | 5.65 | 110 | 80 | 43.0% | 0.77 | 0.0579 | -0.201 | 140 | 0.6500 | 0.8600 | 777 | 2,224 | 35.7% | -0.23 | 0.0583 | -0.203 |
| 3.25 | 4.25 | 106 | 88 | 35.2% | 0.71 | 0.0662 | -0.230 | 141 | 0.8700 | 1.06 | 520 | 208 | 34.4% | -0.29 | 0.0667 | -0.232 |
| 2.78 | 3.50 | 90 | 52 | 36.1% | 0.64 | 0.0729 | -0.252 | 142 | 1.19 | 1.40 | 53 | 148 | 34.2% | -0.36 | 0.0736 | -0.255 |
| 2.27 | 2.81 | 8 | 47 | 35.8% | 0.57 | 0.0772 | -0.266 | 143 | 1.41 | 1.83 | 40 | 178 | 32.7% | -0.44 | 0.0780 | -0.269 |
| 1.75 | 2.00 | 105 | 16 | 33.2% | 0.49 | 0.0784 | -0.269 | 144 | 1.89 | 2.31 | 127 | 682 | 32.5% | -0.52 | 0.0793 | -0.272 |
| 1.29 | 1.80 | 149 | 134 | 35.0% | 0.41 | 0.0765 | -0.261 | 145 | 2.43 | 2.90 | 68 | 125 | 32.4% | -0.59 | 0.0773 | -0.264 |
| 1.00 | 1.38 | 73 | 2,162 | 35.1% | 0.34 | 0.0716 | -0.243 | 146 | 2.99 | 3.55 | 3 | 106 | 31.5% | -0.67 | 0.0724 | -0.246 |
| 0.7300 | 1.05 | 57 | 770 | 35.1% | 0.27 | 0.0647 | -0.219 | 147 | 3.70 | 4.30 | 4 | 155 | 31.6% | -0.73 | 0.0654 | -0.221 |
| 0.5400 | 0.6700 | 222 | 92 | 34.0% | 0.21 | 0.0565 | -0.189 | 148 | 4.00 | 5.35 | 1 | 45 | 28.5% | -0.79 | 0.0571 | -0.191 |
| 0.2100 | 0.6000 | 127 | 162 | 33.3% | 0.17 | 0.0478 | -0.159 | 149 | 4.25 | 6.45 | 20 | -0.84 | 0.0483 | -0.160 | ||
| 0.2400 | 0.3500 | 582 | 1,318 | 33.9% | 0.13 | 0.0394 | -0.129 | 150 | 5.90 | 7.05 | 3 | 26 | 29.0% | -0.88 | 0.0398 | -0.130 |
| 0.1100 | 0.1800 | 135 | 546 | 36.2% | 0.06 | 0.0220 | -0.069 | 152.5 | 7.45 | 9.45 | 3 | -0.95 | 0.0228 | -0.068 | ||
| 0.0500 | 0.1000 | 129 | 996 | 38.8% | 0.03 | 0.0116 | -0.037 | 155 | 9.90 | 12.20 | 3 | -0.98 | 0.0119 | -0.036 | ||
| 0 | 0.0900 | 95 | 154 | 41.9% | 0.02 | 0.0070 | -0.025 | 157.5 | 12.40 | 14.70 | -0.99 | 0.0064 | -0.026 | |||
| 0 | 0.0600 | 39 | 896 | 45.4% | 0.01 | 0.0050 | -0.021 | 160 | 14.90 | 16.85 | 1 | -0.99 | 0.0043 | -0.024 | ||
| 0 | 0.0400 | 27 | 48.5% | 0.01 | 0.0039 | -0.020 | 162.5 | 17.40 | 19.75 | -0.99 | 0.0032 | -0.024 | ||||
| 0 | 1.35 | 74 | 98.7% | 0.01 | 0.0032 | -0.020 | 165 | 19.30 | 22.65 | -1.00 | 0.0026 | -0.023 | ||||
| 0 | 1.35 | 80 | 106.4% | 0.01 | 0.0027 | -0.019 | 167.5 | 21.80 | 24.80 | -1.00 | 0.0021 | -0.023 | ||||
| 0 | 0.1300 | 1 | 69 | 55.5% | 0.01 | 0.0022 | -0.018 | 170 | 24.30 | 27.20 | -1.00 | 0.0017 | -0.022 | |||
| 0 | 1.35 | 51 | 121.1% | 0.01 | 0.0019 | -0.018 | 172.5 | 26.80 | 29.75 | -1.00 | 0.0014 | -0.022 | ||||
| 0 | 1.35 | 12 | 128.1% | 0.01 | 0.0017 | -0.017 | 175 | 29.30 | 32.25 | -1.00 | 0.0012 | -0.022 | ||||
| 0 | 2.13 | 11 | 150.7% | 0.01 | 0.0014 | -0.017 | 177.5 | 31.80 | 34.75 | -1.00 | 0.0010 | -0.022 | ||||
| 0 | 2.13 | 17 | 157.8% | 0.01 | 0.0013 | -0.016 | 180 | 34.30 | 36.80 | -1.00 | 0.0009 | -0.021 | ||||
| 0 | 2.13 | 12 | 164.8% | 0.01 | 0.0011 | -0.015 | 182.5 | 36.80 | 39.90 | -1.00 | 0.0008 | -0.021 | ||||
| 0 | 0.0100 | 34 | 80.3% | 0.00 | 0.0010 | -0.015 | 185 | 39.75 | 42.20 | -1.00 | 0.0006 | -0.021 | ||||
| 0 | 0.0500 | 20 | 102.3% | 0.00 | 0.0008 | -0.014 | 190 | 44.30 | 47.15 | -1.00 | 0.0005 | -0.021 | ||||
| 0 | 2.13 | 197.0% | 0.00 | 0.0007 | -0.013 | 195 | 49.30 | 52.25 | -1.00 | 0.0004 | -0.020 | |||||
| 0 | 2.13 | 209.0% | 0.00 | 0.0006 | -0.012 | 200 | 54.85 | 56.75 | -1.00 | 0.0003 | -0.020 | |||||
| 0 | 2.13 | 220.5% | 0.00 | 0.0005 | -0.011 | 205 | 59.85 | 62.25 | -1.00 | 0.0002 | -0.020 | |||||
| 0 | 2.13 | 231.5% | 0.00 | 0.0004 | -0.010 | 210 | 64.85 | 66.85 | -1.00 | 0.0002 | -0.019 | |||||
| 0 | 2.13 | 242.2% | 0.00 | 0.0003 | -0.009 | 215 | 69.85 | 72.20 | -1.00 | 0.0001 | -0.019 | |||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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