MRK option chain Merck & Co., Inc.
Cboe delayed options data · के अनुसार Sep 03, 21:52 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 ±18.7% (123.27–180.12) · ATM IV 32.2% · P/C open interest 0.89
| 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 | |
| 70.70 | 74.45 | 4 | 44.9% | 0.99 | 0.0008 | 0.000 | 80 | 0.1600 | 0.4300 | 74 | 44.3% | -0.02 | 0.0008 | -0.005 | ||
| 65.90 | 69.00 | 1 | 7 | 34.1% | 0.98 | 0.0010 | 0.000 | 85 | 0.2300 | 0.5300 | 279 | 42.3% | -0.02 | 0.0011 | -0.006 | |
| 61.15 | 63.95 | 8 | 31.0% | 0.97 | 0.0013 | 0.000 | 90 | 0.2700 | 0.5900 | 142 | 39.5% | -0.03 | 0.0014 | -0.007 | ||
| 56.45 | 59.35 | 17 | 34.7% | 0.97 | 0.0017 | 0.000 | 95 | 0.5900 | 0.8700 | 810 | 39.9% | -0.04 | 0.0018 | -0.009 | ||
| 52.25 | 54.95 | 3 | 34 | 38.6% | 0.95 | 0.0023 | -0.002 | 100 | 0.8500 | 1.12 | 3 | 1,027 | 38.6% | -0.05 | 0.0024 | -0.011 |
| 47.65 | 50.00 | 169 | 35.8% | 0.94 | 0.0029 | -0.005 | 105 | 0.9700 | 1.44 | 48 | 1,420 | 36.7% | -0.06 | 0.0031 | -0.013 | |
| 43.70 | 45.35 | 1,298 | 36.2% | 0.92 | 0.0037 | -0.008 | 110 | 1.61 | 1.76 | 5 | 2,566 | 36.0% | -0.09 | 0.0039 | -0.015 | |
| 39.25 | 41.50 | 324 | 36.4% | 0.89 | 0.0046 | -0.012 | 115 | 2.26 | 2.45 | 12 | 779 | 35.7% | -0.11 | 0.0048 | -0.018 | |
| 34.70 | 37.00 | 1 | 1,306 | 34.0% | 0.86 | 0.0056 | -0.016 | 120 | 3.00 | 3.40 | 1,083 | 35.4% | -0.14 | 0.0058 | -0.021 | |
| 31.25 | 32.55 | 282 | 33.7% | 0.83 | 0.0067 | -0.019 | 125 | 3.85 | 4.35 | 505 | 34.5% | -0.18 | 0.0069 | -0.024 | ||
| 27.80 | 29.25 | 15 | 593 | 34.4% | 0.79 | 0.0077 | -0.023 | 130 | 4.45 | 5.40 | 65 | 824 | 32.9% | -0.22 | 0.0079 | -0.027 |
| 24.20 | 25.45 | 1 | 550 | 33.4% | 0.75 | 0.0087 | -0.026 | 135 | 6.40 | 6.95 | 25 | 253 | 33.4% | -0.26 | 0.0089 | -0.030 |
| 20.25 | 22.30 | 325 | 32.2% | 0.70 | 0.0096 | -0.029 | 140 | 8.05 | 8.65 | 14 | 411 | 33.0% | -0.31 | 0.0098 | -0.032 | |
| 18.05 | 19.65 | 2 | 819 | 33.2% | 0.64 | 0.0103 | -0.031 | 145 | 10.10 | 10.75 | 6 | 225 | 32.9% | -0.37 | 0.0105 | -0.033 |
| 15.60 | 16.45 | 1 | 633 | 32.6% | 0.59 | 0.0108 | -0.033 | 150 | 11.75 | 13.05 | 7 | 189 | 31.9% | -0.42 | 0.0110 | -0.034 |
| 13.35 | 14.10 | 2 | 1,856 | 32.6% | 0.54 | 0.0111 | -0.034 | 155 | 14.90 | 15.65 | 103 | 405 | 32.4% | -0.48 | 0.0113 | -0.035 |
| 11.10 | 12.20 | 8 | 122 | 32.5% | 0.48 | 0.0111 | -0.035 | 160 | 17.80 | 18.75 | 1 | 80 | 32.6% | -0.53 | 0.0114 | -0.035 |
| 9.65 | 10.35 | 108 | 32.8% | 0.43 | 0.0110 | -0.034 | 165 | 20.85 | 22.05 | 26 | 32.6% | -0.58 | 0.0112 | -0.034 | ||
| 8.15 | 8.80 | 4 | 396 | 32.8% | 0.38 | 0.0106 | -0.034 | 170 | 24.45 | 25.60 | 33.0% | -0.63 | 0.0110 | -0.032 | ||
| 6.90 | 7.35 | 524 | 310 | 32.8% | 0.34 | 0.0102 | -0.033 | 175 | 28.05 | 29.40 | 3 | 33.1% | -0.68 | 0.0106 | -0.031 | |
| 5.75 | 6.20 | 1 | 1,277 | 32.8% | 0.30 | 0.0096 | -0.031 | 180 | 31.75 | 33.05 | 32.7% | -0.72 | 0.0102 | -0.029 | ||
| 4.50 | 5.45 | 1,404 | 32.8% | 0.26 | 0.0090 | -0.029 | 185 | 35.85 | 37.35 | 33.3% | -0.76 | 0.0098 | -0.027 | |||
| 3.80 | 4.75 | 213 | 33.2% | 0.23 | 0.0083 | -0.027 | 190 | 39.90 | 42.10 | 34.1% | -0.80 | 0.0094 | -0.025 | |||
| 2.62 | 3.80 | 312 | 32.1% | 0.20 | 0.0076 | -0.025 | 195 | 44.25 | 46.10 | 33.6% | -0.84 | 0.0089 | -0.023 | |||
| 2.30 | 3.15 | 102 | 32.5% | 0.17 | 0.0069 | -0.022 | 200 | 48.35 | 51.00 | 33.9% | -0.87 | 0.0083 | -0.021 | |||
| 1.77 | 2.28 | 13 | 33.4% | 0.12 | 0.0056 | -0.019 | 210 | 57.75 | 60.35 | 34.8% | -0.92 | 0.0066 | -0.014 | |||
| 1.25 | 1.69 | 36 | 33.9% | 0.10 | 0.0045 | -0.016 | 220 | 67.70 | 70.30 | 38.3% | -0.96 | 0.0046 | -0.006 | |||
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 — Mar 19, 2027
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