MRK opsiyon zinciri Merck & Co., Inc.
Cboe delayed options data · itibarıyla 00:36 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.6% (144.56–158.61) · ATM IV 26.4% · P/C açık pozisyon 0.45
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 70.50 | 73.40 | 179 | 157.9% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.5200 | 3,439 | 148.0% | -0.00 | 0.0001 | -0.003 | ||
| 65.55 | 68.00 | 2,055 | 125.7% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.1500 | 1,228 | 114.1% | -0.00 | 0.0001 | -0.003 | ||
| 60.50 | 62.90 | 1,086 | 95.7% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.3200 | 4,086 | 114.6% | -0.00 | 0.0002 | -0.004 | ||
| 55.90 | 57.70 | 708 | 105.1% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1300 | 4,215 | 92.2% | -0.00 | 0.0003 | -0.004 | ||
| 50.35 | 52.80 | 15.3K | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.1200 | 5,894 | 82.1% | -0.00 | 0.0004 | -0.005 | |||
| 45.85 | 47.90 | 1 | 1,082 | 90.3% | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.1000 | 3,521 | 71.6% | -0.00 | 0.0005 | -0.006 | |
| 40.55 | 42.40 | 2,093 | 1.00 | 0.0004 | 0.000 | 110 | 0 | 0.0100 | 5,613 | 50.1% | -0.00 | 0.0007 | -0.007 | |||
| 35.55 | 38.35 | 2,096 | 74.2% | 1.00 | 0.0006 | -0.001 | 115 | 0 | 0.1000 | 2,119 | 55.3% | -0.01 | 0.0010 | -0.008 | ||
| 30.55 | 33.35 | 2,671 | 64.3% | 1.00 | 0.0010 | -0.002 | 120 | 0 | 0.0800 | 4,482 | 46.2% | -0.01 | 0.0016 | -0.009 | ||
| 25.60 | 28.20 | 2,801 | 52.2% | 0.99 | 0.0016 | -0.004 | 125 | 0 | 0.1000 | 2,034 | 40.0% | -0.01 | 0.0025 | -0.012 | ||
| 20.65 | 22.80 | 16 | 4,128 | 0.99 | 0.0031 | -0.009 | 130 | 0 | 0.1800 | 1,491 | 35.6% | -0.02 | 0.0046 | -0.017 | ||
| 16.00 | 18.30 | 4,447 | 41.3% | 0.97 | 0.0072 | -0.020 | 135 | 0.1200 | 0.3100 | 3 | 1,204 | 32.6% | -0.05 | 0.0095 | -0.029 | |
| 11.85 | 12.60 | 11 | 12.1K | 31.7% | 0.92 | 0.0172 | -0.045 | 140 | 0.3700 | 0.6500 | 22 | 1,421 | 29.8% | -0.11 | 0.0198 | -0.054 |
| 10.20 | 12.45 | 1 | 32.2% | 0.90 | 0.0200 | -0.052 | 141 | 0.4000 | 0.7700 | 269 | 28.9% | -0.13 | 0.0226 | -0.060 | ||
| 9.60 | 11.75 | 4 | 35.0% | 0.88 | 0.0232 | -0.060 | 142 | 0.4000 | 0.9400 | 283 | 28.0% | -0.15 | 0.0255 | -0.067 | ||
| 8.85 | 10.85 | 34.7% | 0.85 | 0.0265 | -0.067 | 143 | 0.7600 | 1.07 | 3 | 320 | 28.9% | -0.18 | 0.0285 | -0.074 | ||
| 7.20 | 10.05 | 13 | 29.5% | 0.83 | 0.0299 | -0.075 | 144 | 0.7800 | 1.46 | 223 | 28.8% | -0.21 | 0.0316 | -0.081 | ||
| 7.35 | 8.70 | 7 | 8,849 | 31.5% | 0.80 | 0.0334 | -0.083 | 145 | 1.12 | 1.50 | 2,719 | 28.3% | -0.24 | 0.0346 | -0.087 | |
| 5.70 | 7.95 | 3 | 26.8% | 0.76 | 0.0368 | -0.090 | 146 | 1.19 | 1.99 | 1 | 839 | 28.3% | -0.28 | 0.0375 | -0.093 | |
| 5.40 | 7.20 | 4 | 28.8% | 0.72 | 0.0401 | -0.097 | 147 | 1.46 | 2.23 | 169 | 27.7% | -0.32 | 0.0402 | -0.098 | ||
| 4.70 | 6.45 | 59 | 28.3% | 0.68 | 0.0429 | -0.103 | 148 | 2.00 | 2.72 | 1 | 100 | 29.1% | -0.36 | 0.0425 | -0.102 | |
| 4.35 | 5.70 | 4 | 102 | 29.1% | 0.64 | 0.0454 | -0.107 | 149 | 2.05 | 3.15 | 1 | 13 | 27.7% | -0.40 | 0.0443 | -0.105 |
| 3.95 | 4.50 | 141 | 5,946 | 27.3% | 0.59 | 0.0471 | -0.111 | 150 | 2.60 | 3.30 | 42 | 1,104 | 27.0% | -0.45 | 0.0456 | -0.107 |
| 2.60 | 3.15 | 16 | 1,559 | 26.7% | 0.47 | 0.0483 | -0.112 | 152.5 | 3.50 | 4.80 | 121 | 26.1% | -0.56 | 0.0457 | -0.106 | |
| 1.65 | 2.18 | 22 | 3,423 | 26.8% | 0.36 | 0.0448 | -0.105 | 155 | 5.00 | 6.40 | 99 | 25.6% | -0.67 | 0.0420 | -0.098 | |
| 0.9800 | 1.43 | 4 | 146 | 26.7% | 0.26 | 0.0383 | -0.090 | 157.5 | 6.55 | 8.45 | 13 | 24.9% | -0.76 | 0.0358 | -0.083 | |
| 0.6200 | 0.9800 | 923 | 3,233 | 27.7% | 0.17 | 0.0304 | -0.070 | 160 | 9.10 | 10.90 | 57 | 30.2% | -0.84 | 0.0284 | -0.065 | |
| 0.2800 | 0.6200 | 2 | 127 | 27.3% | 0.11 | 0.0226 | -0.052 | 162.5 | 10.55 | 13.25 | 1 | 26.2% | -0.89 | 0.0211 | -0.047 | |
| 0.1800 | 0.3500 | 6 | 43.9K | 27.7% | 0.07 | 0.0160 | -0.038 | 165 | 13.00 | 15.30 | 18 | 23.5% | -0.93 | 0.0150 | -0.034 | |
| 0.0600 | 0.3600 | 23 | 29.8% | 0.05 | 0.0113 | -0.028 | 167.5 | 15.15 | 17.90 | -0.95 | 0.0107 | -0.025 | ||||
| 0.0200 | 0.2000 | 520 | 29.5% | 0.04 | 0.0082 | -0.022 | 170 | 17.65 | 20.30 | 26 | -0.97 | 0.0078 | -0.019 | |||
| 0 | 0.2300 | 16 | 32.8% | 0.03 | 0.0061 | -0.018 | 172.5 | 19.95 | 22.75 | -0.97 | 0.0058 | -0.015 | ||||
| 0 | 0.1800 | 281 | 34.3% | 0.02 | 0.0047 | -0.015 | 175 | 22.60 | 25.25 | 1 | -0.98 | 0.0044 | -0.011 | |||
| 0 | 0.1800 | 2 | 37.1% | 0.02 | 0.0036 | -0.013 | 177.5 | 25.10 | 27.70 | -0.98 | 0.0035 | -0.009 | ||||
| 0 | 0.0500 | 812 | 33.7% | 0.01 | 0.0029 | -0.011 | 180 | 27.60 | 30.15 | -0.99 | 0.0028 | -0.007 | ||||
| 0 | 0.1500 | 43.8% | 0.01 | 0.0019 | -0.009 | 185 | 32.55 | 35.15 | -0.99 | 0.0018 | -0.004 | |||||
| 0 | 0.1400 | 48.2% | 0.01 | 0.0013 | -0.007 | 190 | 37.45 | 40.15 | -0.99 | 0.0013 | -0.002 | |||||
| 0 | 0.1300 | 1 | 52.4% | 0.01 | 0.0010 | -0.006 | 195 | 42.55 | 45.10 | -0.99 | 0.0009 | -0.000 | ||||
| 0 | 0.1200 | 152 | 56.2% | 0.00 | 0.0007 | -0.005 | 200 | 47.20 | 50.10 | -1.00 | 0.0007 | 0.000 | ||||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 18, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar