MRK option chain Merck & Co., Inc.
Cboe delayed options data · के अनुसार 00:41 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 ±25.1% (107.71–179.71) · ATM IV 33.4% · P/C ओपन इंटरेस्ट 1.14
| 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 | |
| 69.00 | 71.85 | 10 | 43.3% | 0.98 | 0.0010 | 0.000 | 75 | 0.2100 | 0.8800 | 58 | 39.4% | -0.03 | 0.0011 | -0.005 | ||
| 63.75 | 67.25 | 38.2% | 0.97 | 0.0014 | 0.000 | 80 | 0.6800 | 0.8700 | 6 | 38.6% | -0.03 | 0.0015 | -0.006 | |||
| 60.50 | 63.00 | 43.0% | 0.96 | 0.0018 | 0.000 | 85 | 0.8300 | 1.44 | 6 | 38.3% | -0.05 | 0.0019 | -0.007 | |||
| 55.55 | 58.35 | 1 | 39.2% | 0.95 | 0.0023 | -0.001 | 90 | 1.15 | 1.85 | 7 | 37.4% | -0.06 | 0.0024 | -0.009 | ||
| 51.50 | 54.05 | 38.9% | 0.93 | 0.0029 | -0.003 | 95 | 1.82 | 2.22 | 1 | 52 | 36.8% | -0.08 | 0.0030 | -0.010 | ||
| 47.65 | 49.80 | 3 | 38.5% | 0.91 | 0.0035 | -0.005 | 100 | 2.20 | 2.96 | 2 | 330 | 35.9% | -0.10 | 0.0036 | -0.012 | |
| 43.65 | 45.85 | 70 | 37.9% | 0.88 | 0.0042 | -0.008 | 105 | 2.81 | 3.80 | 126 | 35.2% | -0.12 | 0.0043 | -0.014 | ||
| 39.75 | 41.95 | 14 | 37.0% | 0.86 | 0.0049 | -0.011 | 110 | 3.60 | 4.70 | 103 | 34.5% | -0.15 | 0.0050 | -0.016 | ||
| 35.40 | 38.15 | 21 | 35.4% | 0.83 | 0.0056 | -0.013 | 115 | 5.10 | 6.70 | 356 | 35.9% | -0.19 | 0.0058 | -0.018 | ||
| 31.95 | 35.15 | 9 | 35.6% | 0.79 | 0.0063 | -0.016 | 120 | 6.65 | 7.05 | 51 | 34.4% | -0.22 | 0.0065 | -0.020 | ||
| 28.90 | 31.25 | 1 | 34.8% | 0.75 | 0.0070 | -0.018 | 125 | 7.75 | 9.05 | 6 | 174 | 34.1% | -0.26 | 0.0072 | -0.021 | |
| 25.95 | 27.80 | 67 | 34.2% | 0.71 | 0.0075 | -0.020 | 130 | 9.90 | 10.35 | 409 | 33.7% | -0.30 | 0.0078 | -0.023 | ||
| 22.65 | 25.15 | 32 | 33.6% | 0.67 | 0.0081 | -0.021 | 135 | 11.90 | 12.70 | 58 | 33.9% | -0.34 | 0.0084 | -0.024 | ||
| 19.85 | 21.95 | 71 | 32.7% | 0.63 | 0.0085 | -0.023 | 140 | 14.05 | 14.60 | 83 | 33.2% | -0.39 | 0.0089 | -0.025 | ||
| 18.40 | 19.30 | 52 | 33.2% | 0.59 | 0.0088 | -0.024 | 145 | 16.45 | 17.85 | 3 | 191 | 33.6% | -0.43 | 0.0093 | -0.025 | |
| 15.05 | 18.05 | 1 | 123 | 32.8% | 0.55 | 0.0090 | -0.024 | 150 | 19.10 | 19.90 | 4 | 92 | 32.8% | -0.48 | 0.0096 | -0.025 |
| 13.90 | 15.10 | 271 | 32.6% | 0.50 | 0.0092 | -0.024 | 155 | 22.00 | 22.80 | 2 | 14 | 32.6% | -0.52 | 0.0098 | -0.025 | |
| 12.45 | 13.20 | 57 | 32.6% | 0.46 | 0.0092 | -0.024 | 160 | 24.85 | 25.90 | 53 | 32.1% | -0.57 | 0.0099 | -0.025 | ||
| 10.95 | 11.55 | 8 | 92 | 32.6% | 0.42 | 0.0091 | -0.024 | 165 | 27.95 | 30.20 | 9 | 32.7% | -0.61 | 0.0100 | -0.024 | |
| 9.45 | 10.80 | 1 | 255 | 33.0% | 0.38 | 0.0089 | -0.023 | 170 | 30.25 | 32.85 | 37 | 30.3% | -0.66 | 0.0099 | -0.023 | |
| 8.25 | 9.15 | 127 | 32.6% | 0.35 | 0.0086 | -0.023 | 175 | 34.60 | 37.10 | 11 | 31.3% | -0.70 | 0.0097 | -0.022 | ||
| 6.50 | 8.35 | 170 | 32.2% | 0.31 | 0.0082 | -0.022 | 180 | 38.25 | 41.60 | 31.6% | -0.74 | 0.0094 | -0.021 | |||
| 5.70 | 6.65 | 162 | 31.6% | 0.28 | 0.0079 | -0.021 | 185 | 42.25 | 45.65 | 31.3% | -0.78 | 0.0090 | -0.019 | |||
| 4.80 | 6.45 | 80 | 32.2% | 0.25 | 0.0074 | -0.020 | 190 | 46.55 | 50.15 | 31.7% | -0.81 | 0.0086 | -0.017 | |||
| 3.95 | 5.85 | 10 | 32.3% | 0.23 | 0.0070 | -0.019 | 195 | 50.90 | 54.30 | 31.3% | -0.84 | 0.0083 | -0.015 | |||
| 4.05 | 5.15 | 146 | 33.2% | 0.21 | 0.0066 | -0.018 | 200 | 55.60 | 58.80 | 31.6% | -0.87 | 0.0082 | -0.014 | |||
| 2.92 | 4.45 | 37 | 33.7% | 0.17 | 0.0057 | -0.016 | 210 | 65.60 | 67.50 | 31.4% | -0.92 | 0.0091 | -0.015 | |||
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 — Sep 17, 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