MRK rantai opsi Merck & Co., Inc.
Cboe delayed options data · per 18:41 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±8.5% (135.69–160.89) · ATM IV 36.4% · P/C open interest 0.86
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 72.25 | 74.50 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1000 | 92.8% | -0.00 | 0.0000 | -0.001 | |||||
| 67.30 | 70.30 | 1 | 103.7% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.4400 | 102.5% | -0.00 | 0.0001 | -0.001 | |||
| 62.30 | 65.05 | 82.9% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.8900 | 3 | 104.8% | -0.00 | 0.0001 | -0.002 | |||
| 57.30 | 60.30 | 83.5% | 1.00 | 0.0003 | 0.000 | 90 | 0 | 0.1200 | 71.3% | -0.00 | 0.0003 | -0.003 | ||||
| 52.35 | 55.35 | 77.1% | 1.00 | 0.0004 | 0.000 | 95 | 0 | 0.1300 | 2 | 64.9% | -0.00 | 0.0004 | -0.004 | |||
| 47.35 | 50.35 | 21 | 68.3% | 0.99 | 0.0007 | 0.000 | 100 | 0 | 0.1400 | 154 | 58.7% | -0.01 | 0.0007 | -0.006 | ||
| 42.40 | 45.40 | 1 | 62.2% | 0.99 | 0.0010 | -0.003 | 105 | 0 | 0.1600 | 41 | 53.1% | -0.01 | 0.0010 | -0.008 | ||
| 37.45 | 39.80 | 32 | 0.99 | 0.0016 | -0.006 | 110 | 0 | 0.2000 | 1,819 | 48.2% | -0.01 | 0.0016 | -0.011 | |||
| 32.60 | 35.15 | 19 | 45.4% | 0.98 | 0.0025 | -0.010 | 115 | 0.1000 | 0.1700 | 129 | 43.9% | -0.02 | 0.0025 | -0.014 | ||
| 27.75 | 29.90 | 38 | 35.6% | 0.97 | 0.0041 | -0.017 | 120 | 0.1800 | 0.3600 | 3 | 632 | 42.3% | -0.03 | 0.0041 | -0.021 | |
| 23.45 | 24.80 | 1 | 1,050 | 38.1% | 0.94 | 0.0068 | -0.029 | 125 | 0.4000 | 0.5100 | 123 | 2,162 | 39.7% | -0.06 | 0.0069 | -0.032 |
| 18.85 | 20.85 | 6 | 227 | 41.1% | 0.90 | 0.0108 | -0.045 | 130 | 0.8300 | 0.9400 | 18 | 3,163 | 38.7% | -0.10 | 0.0109 | -0.048 |
| 15.05 | 17.00 | 36.1% | 0.84 | 0.0147 | -0.061 | 134 | 1.30 | 1.53 | 1 | 37.7% | -0.16 | 0.0148 | -0.063 | |||
| 14.65 | 15.90 | 147 | 36.7% | 0.83 | 0.0157 | -0.065 | 135 | 1.50 | 1.69 | 195 | 9,932 | 37.6% | -0.17 | 0.0158 | -0.067 | |
| 13.40 | 15.70 | 37.2% | 0.81 | 0.0167 | -0.069 | 136 | 1.70 | 1.90 | 2 | 1 | 37.5% | -0.19 | 0.0168 | -0.071 | ||
| 12.95 | 14.40 | 36.4% | 0.79 | 0.0177 | -0.073 | 137 | 1.94 | 2.12 | 7 | 14 | 37.5% | -0.21 | 0.0178 | -0.075 | ||
| 11.85 | 14.30 | 37.5% | 0.77 | 0.0186 | -0.077 | 138 | 2.06 | 2.40 | 2 | 37.1% | -0.23 | 0.0188 | -0.079 | |||
| 11.30 | 13.55 | 38.1% | 0.75 | 0.0196 | -0.080 | 139 | 2.32 | 2.65 | 3 | 37.0% | -0.25 | 0.0197 | -0.082 | |||
| 11.30 | 11.65 | 3 | 604 | 36.3% | 0.73 | 0.0204 | -0.084 | 140 | 2.71 | 2.89 | 30 | 4,249 | 37.1% | -0.27 | 0.0206 | -0.086 |
| 10.60 | 11.75 | 38.9% | 0.71 | 0.0213 | -0.087 | 141 | 3.00 | 3.20 | 2 | 37.0% | -0.29 | 0.0215 | -0.089 | |||
| 9.35 | 10.75 | 6 | 35.8% | 0.69 | 0.0220 | -0.090 | 142 | 3.30 | 3.55 | 36.9% | -0.32 | 0.0223 | -0.092 | |||
| 8.95 | 9.80 | 35.6% | 0.66 | 0.0228 | -0.093 | 143 | 3.65 | 3.90 | 3 | 25 | 36.8% | -0.34 | 0.0230 | -0.095 | ||
| 8.75 | 9.05 | 20 | 1 | 36.4% | 0.64 | 0.0234 | -0.095 | 144 | 4.05 | 4.40 | 37.2% | -0.36 | 0.0236 | -0.097 | ||
| 8.15 | 8.45 | 6 | 6,403 | 36.4% | 0.62 | 0.0239 | -0.097 | 145 | 4.45 | 4.80 | 23 | 4,179 | 37.1% | -0.39 | 0.0242 | -0.099 |
| 7.25 | 7.85 | 3 | 35.3% | 0.59 | 0.0244 | -0.099 | 146 | 4.85 | 5.15 | 8 | 36.7% | -0.41 | 0.0247 | -0.100 | ||
| 7.05 | 7.30 | 12 | 23 | 36.2% | 0.57 | 0.0247 | -0.100 | 147 | 5.30 | 5.65 | 2 | 1 | 36.8% | -0.44 | 0.0250 | -0.101 |
| 6.55 | 6.80 | 1 | 47 | 36.3% | 0.54 | 0.0250 | -0.101 | 148 | 5.80 | 6.05 | 11 | 36.5% | -0.46 | 0.0253 | -0.102 | |
| 6.00 | 6.55 | 245 | 36.8% | 0.52 | 0.0252 | -0.101 | 149 | 6.10 | 6.85 | 36.7% | -0.49 | 0.0255 | -0.102 | |||
| 5.60 | 5.80 | 58 | 6,026 | 36.1% | 0.49 | 0.0252 | -0.101 | 150 | 6.80 | 7.10 | 20 | 1,359 | 36.4% | -0.51 | 0.0256 | -0.102 |
| 4.55 | 4.95 | 9 | 97 | 36.7% | 0.43 | 0.0250 | -0.099 | 152.5 | 8.30 | 8.85 | 37.3% | -0.58 | 0.0254 | -0.100 | ||
| 3.60 | 3.90 | 53 | 3,642 | 36.0% | 0.37 | 0.0241 | -0.095 | 155 | 9.75 | 10.55 | 339 | 37.1% | -0.64 | 0.0246 | -0.096 | |
| 2.81 | 3.15 | 4 | 297 | 36.0% | 0.31 | 0.0228 | -0.088 | 157.5 | 11.55 | 12.90 | 39.3% | -0.69 | 0.0234 | -0.090 | ||
| 2.24 | 2.37 | 126 | 5,450 | 35.6% | 0.26 | 0.0210 | -0.081 | 160 | 13.15 | 14.45 | 142 | 37.5% | -0.75 | 0.0217 | -0.082 | |
| 1.73 | 1.84 | 43 | 35.6% | 0.22 | 0.0189 | -0.072 | 162.5 | 14.60 | 16.55 | 35.9% | -0.80 | 0.0197 | -0.073 | |||
| 1.29 | 1.41 | 584 | 4,027 | 35.4% | 0.17 | 0.0167 | -0.063 | 165 | 17.20 | 18.55 | 31 | 37.7% | -0.84 | 0.0175 | -0.064 | |
| 0.9500 | 1.10 | 2 | 35.4% | 0.14 | 0.0144 | -0.054 | 167.5 | 18.95 | 21.10 | 37.6% | -0.88 | 0.0153 | -0.055 | |||
| 0.7000 | 0.8000 | 59 | 2,313 | 35.2% | 0.11 | 0.0122 | -0.045 | 170 | 21.55 | 22.80 | 3 | 47 | 36.5% | -0.91 | 0.0132 | -0.046 |
| 0.3500 | 0.4700 | 5 | 1,084 | 35.3% | 0.07 | 0.0083 | -0.031 | 175 | 26.00 | 28.15 | 40.4% | -0.96 | 0.0094 | -0.033 | ||
| 0.1700 | 0.2600 | 738 | 35.4% | 0.04 | 0.0055 | -0.021 | 180 | 30.85 | 33.10 | 43.7% | -0.99 | 0.0059 | -0.022 | |||
| 0.0500 | 0.2000 | 10 | 100 | 36.2% | 0.02 | 0.0036 | -0.014 | 185 | 35.80 | 38.15 | 48.4% | -1.00 | 0.0011 | -0.017 | ||
| 0 | 0.2200 | 232 | 39.1% | 0.02 | 0.0024 | -0.010 | 190 | 40.80 | 43.15 | 52.9% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1800 | 10 | 41.5% | 0.01 | 0.0017 | -0.007 | 195 | 45.80 | 48.15 | 57.2% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1000 | 12 | 41.6% | 0.01 | 0.0013 | -0.006 | 200 | 50.80 | 53.15 | 61.4% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1400 | 2 | 49.4% | 0.01 | 0.0008 | -0.004 | 210 | 60.80 | 63.15 | 69.3% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1300 | 9 | 54.6% | 0.00 | 0.0005 | -0.003 | 220 | 70.80 | 73.05 | 75.1% | -1.00 | 0.0000 | -0.017 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput