MRK option chain Merck & Co., Inc.
Cboe delayed options data · के अनुसार 12:36 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 ±19.6% (122.02–181.47) · ATM IV 31.8% · P/C open interest 1.21
| 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 | |
| 70.40 | 73.55 | 41.4% | 0.98 | 0.0008 | 0.000 | 80 | 0.2000 | 0.5400 | 42.9% | -0.02 | 0.0009 | -0.005 | ||||
| 65.75 | 68.65 | 40.5% | 0.98 | 0.0011 | 0.000 | 85 | 0.2900 | 0.6200 | 4 | 40.7% | -0.02 | 0.0012 | -0.006 | |||
| 60.70 | 63.30 | 28.4% | 0.97 | 0.0014 | 0.000 | 90 | 0.4200 | 0.8600 | 39.7% | -0.03 | 0.0015 | -0.007 | ||||
| 56.00 | 58.40 | 28.9% | 0.96 | 0.0019 | 0.000 | 95 | 0.6000 | 0.9900 | 37.8% | -0.04 | 0.0020 | -0.008 | ||||
| 51.40 | 53.95 | 32.1% | 0.95 | 0.0024 | -0.001 | 100 | 0.8400 | 1.42 | 2 | 10 | 37.2% | -0.05 | 0.0025 | -0.010 | ||
| 46.85 | 49.40 | 32.2% | 0.93 | 0.0031 | -0.004 | 105 | 1.19 | 1.78 | 1 | 36.0% | -0.07 | 0.0032 | -0.012 | |||
| 42.50 | 45.30 | 33.3% | 0.91 | 0.0039 | -0.007 | 110 | 1.77 | 2.12 | 1 | 1 | 35.0% | -0.09 | 0.0040 | -0.015 | ||
| 38.30 | 40.85 | 2 | 32.6% | 0.89 | 0.0048 | -0.011 | 115 | 2.41 | 2.84 | 13 | 34.5% | -0.12 | 0.0049 | -0.017 | ||
| 34.40 | 36.60 | 1 | 1 | 32.4% | 0.86 | 0.0058 | -0.014 | 120 | 3.05 | 3.85 | 1 | 1 | 33.9% | -0.15 | 0.0059 | -0.020 |
| 31.25 | 32.95 | 3 | 5 | 33.7% | 0.82 | 0.0068 | -0.017 | 125 | 3.85 | 5.10 | 5 | 33.4% | -0.18 | 0.0069 | -0.022 | |
| 27.10 | 29.00 | 42 | 32.1% | 0.78 | 0.0077 | -0.021 | 130 | 5.45 | 6.20 | 1 | 33.2% | -0.23 | 0.0078 | -0.025 | ||
| 23.85 | 26.05 | 32.6% | 0.74 | 0.0086 | -0.024 | 135 | 6.90 | 7.60 | 13 | 32.6% | -0.27 | 0.0088 | -0.027 | |||
| 21.20 | 22.65 | 3 | 32.6% | 0.69 | 0.0094 | -0.026 | 140 | 8.60 | 9.55 | 302 | 32.4% | -0.32 | 0.0096 | -0.029 | ||
| 18.45 | 19.70 | 5 | 32.4% | 0.64 | 0.0100 | -0.028 | 145 | 10.70 | 11.55 | 32.1% | -0.37 | 0.0102 | -0.030 | |||
| 15.65 | 17.05 | 10 | 21 | 31.8% | 0.59 | 0.0104 | -0.030 | 150 | 12.90 | 13.85 | 31.8% | -0.42 | 0.0107 | -0.031 | ||
| 12.90 | 14.90 | 12 | 31.4% | 0.53 | 0.0107 | -0.031 | 155 | 15.75 | 16.55 | 31.9% | -0.48 | 0.0110 | -0.031 | |||
| 11.45 | 12.60 | 1 | 31.6% | 0.48 | 0.0107 | -0.031 | 160 | 18.50 | 19.65 | 31.9% | -0.53 | 0.0110 | -0.031 | |||
| 9.70 | 10.95 | 12 | 31.7% | 0.43 | 0.0105 | -0.031 | 165 | 21.75 | 22.90 | 3 | 32.0% | -0.58 | 0.0110 | -0.030 | ||
| 8.40 | 9.15 | 29 | 31.7% | 0.39 | 0.0102 | -0.030 | 170 | 25.15 | 26.45 | 1 | 32.1% | -0.63 | 0.0107 | -0.029 | ||
| 7.00 | 8.15 | 146 | 32.0% | 0.35 | 0.0098 | -0.029 | 175 | 28.45 | 30.30 | 32.0% | -0.67 | 0.0104 | -0.028 | |||
| 6.25 | 6.70 | 32.2% | 0.31 | 0.0093 | -0.028 | 180 | 32.60 | 34.00 | 32.3% | -0.72 | 0.0101 | -0.026 | ||||
| 5.25 | 5.80 | 5 | 3 | 32.3% | 0.27 | 0.0087 | -0.027 | 185 | 36.50 | 38.75 | 33.2% | -0.76 | 0.0098 | -0.025 | ||
| 4.45 | 4.90 | 3 | 32.4% | 0.24 | 0.0081 | -0.025 | 190 | 40.40 | 42.95 | 33.0% | -0.79 | 0.0094 | -0.023 | |||
| 3.70 | 4.25 | 1 | 3 | 32.5% | 0.21 | 0.0075 | -0.024 | 195 | 44.75 | 46.85 | 32.5% | -0.83 | 0.0090 | -0.022 | ||
| 3.05 | 3.60 | 7 | 32.5% | 0.18 | 0.0069 | -0.022 | 200 | 49.25 | 52.10 | 2 | 34.2% | -0.86 | 0.0085 | -0.020 | ||
| 1.97 | 2.97 | 33.1% | 0.14 | 0.0058 | -0.019 | 210 | 58.70 | 61.25 | 35.3% | -0.91 | 0.0071 | -0.015 | ||||
| 1.41 | 2.02 | 33.0% | 0.11 | 0.0047 | -0.016 | 220 | 68.15 | 70.85 | 36.2% | -0.95 | 0.0052 | -0.007 | ||||
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 — Apr 16, 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