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 ±28.8% (102.28–185.13) · ATM IV 33.2% · P/C ओपन इंटरेस्ट 1.05
| 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 | |
| 69.60 | 72.40 | 128 | 41.2% | 0.97 | 0.0013 | 0.000 | 75 | 0.7800 | 1.69 | 508 | 40.2% | -0.04 | 0.0014 | -0.005 | ||
| 65.10 | 68.50 | 118 | 41.0% | 0.96 | 0.0016 | 0.000 | 80 | 1.15 | 1.80 | 334 | 38.5% | -0.05 | 0.0017 | -0.006 | ||
| 60.80 | 63.65 | 121 | 38.4% | 0.94 | 0.0020 | -0.000 | 85 | 1.41 | 2.40 | 328 | 37.6% | -0.06 | 0.0021 | -0.008 | ||
| 57.25 | 60.00 | 143 | 40.1% | 0.93 | 0.0025 | -0.002 | 90 | 2.21 | 2.59 | 715 | 36.7% | -0.08 | 0.0026 | -0.009 | ||
| 53.15 | 55.35 | 82 | 38.0% | 0.91 | 0.0030 | -0.004 | 95 | 2.83 | 3.25 | 1 | 1,271 | 36.1% | -0.10 | 0.0031 | -0.010 | |
| 49.25 | 52.00 | 1 | 722 | 38.2% | 0.89 | 0.0035 | -0.006 | 100 | 3.60 | 4.65 | 1 | 2,319 | 36.5% | -0.12 | 0.0036 | -0.012 |
| 45.35 | 47.50 | 762 | 36.3% | 0.86 | 0.0040 | -0.008 | 105 | 4.70 | 5.15 | 1 | 575 | 35.5% | -0.14 | 0.0042 | -0.013 | |
| 41.85 | 43.85 | 1 | 642 | 36.0% | 0.84 | 0.0046 | -0.010 | 110 | 5.55 | 6.10 | 1 | 1,469 | 34.5% | -0.17 | 0.0047 | -0.014 |
| 37.95 | 40.25 | 518 | 34.8% | 0.81 | 0.0051 | -0.011 | 115 | 6.80 | 7.55 | 910 | 34.3% | -0.20 | 0.0053 | -0.016 | ||
| 35.00 | 38.00 | 3 | 2,121 | 35.9% | 0.78 | 0.0057 | -0.013 | 120 | 8.30 | 8.90 | 834 | 33.9% | -0.23 | 0.0059 | -0.017 | |
| 32.00 | 34.25 | 524 | 35.0% | 0.75 | 0.0062 | -0.015 | 125 | 9.85 | 11.45 | 25 | 1,181 | 34.4% | -0.27 | 0.0064 | -0.018 | |
| 29.00 | 30.30 | 1 | 563 | 33.6% | 0.71 | 0.0066 | -0.016 | 130 | 11.80 | 12.35 | 629 | 33.3% | -0.30 | 0.0069 | -0.019 | |
| 25.50 | 27.30 | 2 | 590 | 32.4% | 0.68 | 0.0070 | -0.017 | 135 | 12.55 | 14.50 | 426 | 31.9% | -0.34 | 0.0074 | -0.020 | |
| 22.90 | 25.35 | 1,424 | 32.6% | 0.64 | 0.0073 | -0.018 | 140 | 15.10 | 16.70 | 1 | 461 | 32.0% | -0.38 | 0.0078 | -0.021 | |
| 21.45 | 23.65 | 230 | 33.7% | 0.60 | 0.0076 | -0.019 | 145 | 18.50 | 19.25 | 303 | 32.6% | -0.42 | 0.0081 | -0.021 | ||
| 18.40 | 20.25 | 1,198 | 31.8% | 0.57 | 0.0078 | -0.019 | 150 | 20.15 | 22.75 | 212 | 32.3% | -0.46 | 0.0084 | -0.021 | ||
| 17.30 | 19.10 | 358 | 33.1% | 0.53 | 0.0079 | -0.020 | 155 | 23.95 | 26.50 | 46 | 33.6% | -0.50 | 0.0087 | -0.021 | ||
| 15.50 | 16.45 | 3 | 844 | 32.3% | 0.49 | 0.0080 | -0.020 | 160 | 26.95 | 28.60 | 25 | 32.7% | -0.54 | 0.0089 | -0.021 | |
| 13.90 | 14.65 | 386 | 32.1% | 0.46 | 0.0080 | -0.020 | 165 | 30.20 | 31.05 | 538 | 31.9% | -0.58 | 0.0090 | -0.021 | ||
| 11.40 | 14.05 | 752 | 31.9% | 0.43 | 0.0079 | -0.020 | 170 | 32.60 | 35.50 | 413 | 31.8% | -0.62 | 0.0091 | -0.021 | ||
| 11.00 | 11.75 | 153 | 31.8% | 0.39 | 0.0078 | -0.019 | 175 | 37.10 | 38.80 | 22 | 32.2% | -0.66 | 0.0091 | -0.020 | ||
| 9.45 | 10.45 | 408 | 31.4% | 0.36 | 0.0076 | -0.019 | 180 | 40.95 | 42.80 | 4 | 32.5% | -0.70 | 0.0090 | -0.019 | ||
| 8.85 | 9.35 | 1 | 1,074 | 31.7% | 0.33 | 0.0074 | -0.019 | 185 | 44.60 | 46.10 | 5 | 31.6% | -0.73 | 0.0089 | -0.019 | |
| 7.90 | 8.60 | 773 | 31.9% | 0.31 | 0.0071 | -0.018 | 190 | 47.50 | 50.00 | 15 | 29.9% | -0.76 | 0.0086 | -0.018 | ||
| 6.10 | 8.45 | 267 | 31.7% | 0.28 | 0.0068 | -0.017 | 195 | 51.50 | 55.25 | 30.8% | -0.80 | 0.0084 | -0.016 | |||
| 5.35 | 7.60 | 61 | 31.7% | 0.26 | 0.0065 | -0.017 | 200 | 56.00 | 58.85 | 29.8% | -0.82 | 0.0082 | -0.015 | |||
| 5.00 | 6.40 | 3 | 15 | 32.9% | 0.22 | 0.0059 | -0.015 | 210 | 65.75 | 68.40 | 31.8% | -0.88 | 0.0082 | -0.013 | ||
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 — Jan 21, 2028
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