MRK 期权链 Merck & Co., Inc.
Cboe delayed options data · 截至 21:52 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±11.8% (133.77–169.62) · ATM IV 32.0% · P/C 未平仓量 0.95
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 71.10 | 73.60 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.6100 | 70.3% | -0.00 | 0.0003 | -0.003 | |||||
| 66.10 | 68.80 | 11 | 57.0% | 1.00 | 0.0002 | 0.000 | 85 | 0 | 0.1600 | 3 | 53.4% | -0.01 | 0.0004 | -0.003 | ||
| 61.15 | 63.40 | 1.00 | 0.0004 | 0.000 | 90 | 0 | 0.1800 | 49.4% | -0.01 | 0.0006 | -0.004 | |||||
| 55.55 | 58.60 | 10 | 1.00 | 0.0007 | 0.000 | 95 | 0 | 0.2100 | 1 | 45.7% | -0.01 | 0.0008 | -0.005 | |||
| 50.60 | 53.10 | 10 | 23 | 0.99 | 0.0011 | 0.000 | 100 | 0.0500 | 0.2400 | 52 | 43.1% | -0.01 | 0.0011 | -0.006 | ||
| 45.65 | 48.50 | 0.98 | 0.0017 | 0.000 | 105 | 0.1000 | 0.3100 | 32 | 40.8% | -0.02 | 0.0016 | -0.008 | ||||
| 41.25 | 43.30 | 26 | 0.97 | 0.0024 | 0.000 | 110 | 0.1900 | 0.5000 | 1 | 231 | 39.7% | -0.03 | 0.0023 | -0.010 | ||
| 36.45 | 38.50 | 11 | 23.0% | 0.96 | 0.0034 | 0.000 | 115 | 0.1800 | 0.5400 | 1 | 68 | 35.4% | -0.04 | 0.0034 | -0.014 | |
| 31.75 | 33.75 | 26 | 28.8% | 0.94 | 0.0048 | -0.006 | 120 | 0.6600 | 0.9800 | 6 | 361 | 37.0% | -0.06 | 0.0049 | -0.019 | |
| 27.20 | 29.20 | 18 | 30.3% | 0.91 | 0.0068 | -0.015 | 125 | 1.00 | 1.26 | 12 | 1,282 | 34.9% | -0.09 | 0.0069 | -0.025 | |
| 23.30 | 25.00 | 172 | 32.8% | 0.86 | 0.0091 | -0.023 | 130 | 1.61 | 1.91 | 10 | 1,796 | 34.1% | -0.14 | 0.0092 | -0.033 | |
| 19.50 | 20.80 | 2 | 108 | 32.7% | 0.81 | 0.0116 | -0.033 | 135 | 2.59 | 2.76 | 13 | 11.8K | 33.5% | -0.19 | 0.0118 | -0.040 |
| 15.70 | 17.20 | 273 | 32.4% | 0.74 | 0.0140 | -0.041 | 140 | 3.80 | 4.10 | 15 | 1,908 | 33.1% | -0.26 | 0.0143 | -0.047 | |
| 12.50 | 13.65 | 1 | 1,708 | 31.8% | 0.66 | 0.0160 | -0.048 | 145 | 5.45 | 5.80 | 253 | 1,314 | 32.7% | -0.34 | 0.0164 | -0.052 |
| 9.70 | 10.75 | 27 | 11.2K | 31.7% | 0.58 | 0.0173 | -0.052 | 150 | 7.50 | 7.90 | 40 | 1,329 | 32.3% | -0.43 | 0.0178 | -0.055 |
| 7.60 | 8.30 | 14 | 606 | 32.0% | 0.49 | 0.0177 | -0.054 | 155 | 10.05 | 10.50 | 1 | 326 | 32.1% | -0.52 | 0.0184 | -0.055 |
| 5.70 | 6.25 | 23 | 2,471 | 31.8% | 0.41 | 0.0173 | -0.053 | 160 | 12.80 | 14.40 | 111 | 33.0% | -0.61 | 0.0181 | -0.053 | |
| 4.00 | 4.50 | 280 | 2,059 | 31.1% | 0.33 | 0.0161 | -0.050 | 165 | 16.25 | 18.25 | 28 | 33.8% | -0.69 | 0.0170 | -0.048 | |
| 3.05 | 3.30 | 59 | 1,484 | 31.6% | 0.26 | 0.0145 | -0.045 | 170 | 20.15 | 22.10 | 18 | 34.2% | -0.76 | 0.0155 | -0.042 | |
| 2.04 | 2.36 | 27 | 707 | 31.3% | 0.20 | 0.0125 | -0.039 | 175 | 24.25 | 25.70 | 8 | 33.0% | -0.83 | 0.0135 | -0.034 | |
| 1.46 | 1.70 | 14 | 624 | 31.6% | 0.15 | 0.0105 | -0.033 | 180 | 28.55 | 30.65 | 59 | 34.7% | -0.88 | 0.0113 | -0.025 | |
| 1.12 | 1.22 | 1 | 34 | 32.2% | 0.11 | 0.0085 | -0.027 | 185 | 32.70 | 35.25 | 33.7% | -0.92 | 0.0089 | -0.016 | ||
| 0.4900 | 0.9300 | 2 | 76 | 31.4% | 0.09 | 0.0068 | -0.022 | 190 | 38.05 | 40.05 | 37.7% | -0.95 | 0.0067 | -0.007 | ||
| 0.2700 | 0.6600 | 8 | 31.3% | 0.06 | 0.0054 | -0.018 | 195 | 42.15 | 45.35 | 37.7% | -0.97 | 0.0048 | 0.000 | |||
| 0.3300 | 0.6400 | 8 | 34.1% | 0.05 | 0.0043 | -0.015 | 200 | 47.45 | 49.85 | 39.3% | -0.98 | 0.0033 | 0.000 | |||
| 0.1600 | 0.2800 | 1 | 34.0% | 0.03 | 0.0027 | -0.010 | 210 | 57.35 | 59.80 | 43.6% | -0.99 | 0.0014 | 0.000 | |||
| 0.0300 | 0.3300 | 9 | 37.0% | 0.02 | 0.0017 | -0.007 | 220 | 67.15 | 69.75 | 46.2% | -1.00 | 0.0006 | 0.000 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。