MRK 옵션 체인 Merck & Co., Inc.
Cboe delayed options data · 기준일 00:36 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±1.3% (149.66–153.72) · ATM IV 31.5% · P/C 미결제약정 0.53
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 70.45 | 73.40 | 4 | 1 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 4 | 389.1% | 0.00 | 0.0000 | 0.000 | ||
| 65.85 | 67.85 | 2 | 10 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.13 | 30 | 707.2% | 0.00 | 0.0000 | 0.000 | ||
| 60.45 | 62.95 | 2 | 10 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 58 | 648.0% | 0.00 | 0.0000 | 0.000 | ||
| 55.45 | 58.05 | 2 | 3 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 144 | 591.8% | 0.00 | 0.0000 | 0.000 | ||
| 50.45 | 53.40 | 2 | 4 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 131 | 260.8% | 0.00 | 0.0000 | 0.000 | ||
| 45.45 | 48.05 | 2 | 2 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 95 | 486.6% | 0.00 | 0.0000 | -0.000 | ||
| 40.45 | 43.10 | 1 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0500 | 31 | 239.2% | 0.00 | 0.0000 | -0.000 | |||
| 36.90 | 39.05 | 2 | 3 | 1.00 | 0.0000 | 0.000 | 114 | 0 | 1.12 | 92 | 344.1% | -0.00 | 0.0000 | -0.000 | ||
| 35.90 | 38.05 | 6 | 5 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.13 | 3 | 389.1% | -0.00 | 0.0000 | -0.000 | ||
| 34.80 | 36.75 | 6 | 1 | 1.00 | 0.0000 | 0.000 | 116 | 0 | 2.13 | 3 | 379.6% | -0.00 | 0.0000 | -0.000 | ||
| 33.90 | 35.85 | 4 | 3 | 1.00 | 0.0000 | 0.000 | 117 | 0 | 2.13 | 7 | 118 | 370.2% | -0.00 | 0.0000 | -0.000 | |
| 32.80 | 34.95 | 6 | 1 | 1.00 | 0.0000 | 0.000 | 118 | 0 | 0.0100 | 77 | 163.9% | -0.00 | 0.0000 | -0.000 | ||
| 31.90 | 34.05 | 4 | 2 | 1.00 | 0.0000 | 0.000 | 119 | 0 | 2.13 | 20 | 351.6% | -0.00 | 0.0000 | -0.000 | ||
| 30.45 | 32.75 | 5 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.13 | 46 | 342.4% | -0.00 | 0.0001 | -0.000 | |||
| 29.45 | 31.75 | 3 | 1.00 | 0.0001 | 0.000 | 121 | 0 | 2.13 | 50 | 333.2% | -0.00 | 0.0001 | -0.000 | |||
| 28.95 | 31.05 | 11 | 1.00 | 0.0001 | 0.000 | 122 | 0 | 2.13 | 11 | 324.0% | -0.00 | 0.0001 | -0.000 | |||
| 27.90 | 30.05 | 18 | 9 | 1.00 | 0.0001 | 0.000 | 123 | 0 | 2.13 | 13 | 314.9% | -0.00 | 0.0001 | -0.001 | ||
| 26.80 | 29.50 | 24 | 5 | 1.00 | 0.0001 | 0.000 | 124 | 0 | 2.13 | 6 | 305.8% | -0.00 | 0.0001 | -0.001 | ||
| 26.15 | 28.00 | 6 | 39 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.13 | 33 | 296.7% | -0.00 | 0.0001 | -0.001 | ||
| 25.10 | 27.05 | 3 | 6 | 1.00 | 0.0001 | 0.000 | 126 | 0 | 2.13 | 56 | 287.7% | -0.00 | 0.0001 | -0.001 | ||
| 23.45 | 26.05 | 2 | 1.00 | 0.0002 | 0.000 | 127 | 0 | 0.0200 | 63 | 128.1% | -0.00 | 0.0002 | -0.001 | |||
| 23.15 | 24.85 | 1 | 22 | 1.00 | 0.0002 | 0.000 | 128 | 0 | 2.13 | 8 | 269.7% | -0.00 | 0.0002 | -0.001 | ||
| 21.90 | 23.75 | 19 | 1.00 | 0.0003 | 0.000 | 129 | 0 | 2.13 | 48 | 260.7% | -0.00 | 0.0003 | -0.001 | |||
| 20.90 | 23.05 | 363 | 1.00 | 0.0003 | 0.000 | 130 | 0 | 2.13 | 1,086 | 251.8% | -0.00 | 0.0003 | -0.001 | |||
| 19.90 | 21.85 | 298 | 1.00 | 0.0004 | 0.000 | 131 | 0 | 2.13 | 17 | 242.8% | -0.00 | 0.0004 | -0.002 | |||
| 18.90 | 20.95 | 283 | 1.00 | 0.0005 | 0.000 | 132 | 0 | 2.13 | 99 | 233.9% | -0.00 | 0.0005 | -0.002 | |||
| 18.30 | 19.75 | 4 | 20 | 1.00 | 0.0006 | 0.000 | 133 | 0 | 0.5000 | 30 | 157.0% | -0.00 | 0.0006 | -0.002 | ||
| 17.10 | 19.20 | 8 | 11 | 1.00 | 0.0007 | 0.000 | 134 | 0 | 0.5600 | 36 | 153.5% | -0.00 | 0.0007 | -0.003 | ||
| 16.10 | 18.10 | 50 | 386 | 1.00 | 0.0009 | 0.000 | 135 | 0 | 0.3800 | 148 | 135.2% | -0.00 | 0.0009 | -0.003 | ||
| 15.50 | 16.85 | 18 | 34 | 1.00 | 0.0011 | 0.000 | 136 | 0 | 2.13 | 21 | 198.1% | -0.00 | 0.0011 | -0.004 | ||
| 14.35 | 16.05 | 19 | 110 | 1.00 | 0.0014 | 0.000 | 137 | 0 | 1.06 | 1 | 31 | 154.1% | -0.00 | 0.0014 | -0.004 | |
| 13.50 | 14.80 | 14 | 30 | 1.00 | 0.0017 | 0.000 | 138 | 0 | 0.1200 | 12 | 93.6% | -0.00 | 0.0017 | -0.005 | ||
| 12.30 | 14.20 | 107 | 106 | 1.00 | 0.0022 | 0.000 | 139 | 0 | 0.9500 | 7 | 134.1% | -0.00 | 0.0022 | -0.006 | ||
| 11.50 | 12.70 | 78 | 129 | 0.99 | 0.0029 | -0.002 | 140 | 0 | 0.1000 | 3 | 452 | 79.6% | -0.01 | 0.0029 | -0.008 | |
| 10.30 | 11.80 | 2 | 61 | 0.99 | 0.0038 | -0.004 | 141 | 0 | 0.1100 | 10 | 69 | 75.0% | -0.01 | 0.0038 | -0.009 | |
| 9.50 | 11.45 | 5 | 56 | 80.2% | 0.99 | 0.0050 | -0.007 | 142 | 0 | 0.0500 | 16 | 139 | 61.4% | -0.01 | 0.0050 | -0.012 |
| 7.90 | 9.80 | 80 | 0.99 | 0.0068 | -0.011 | 143 | 0 | 0.0900 | 3 | 61 | 61.3% | -0.01 | 0.0068 | -0.015 | ||
| 7.15 | 8.95 | 95 | 0.98 | 0.0095 | -0.016 | 144 | 0 | 0.5300 | 168 | 80.0% | -0.01 | 0.0095 | -0.020 | |||
| 6.15 | 7.95 | 1 | 22 | 0.98 | 0.0134 | -0.024 | 145 | 0.0100 | 0.2300 | 48 | 348 | 60.0% | -0.02 | 0.0134 | -0.028 | |
| 5.20 | 7.55 | 88 | 39.3% | 0.97 | 0.0196 | -0.036 | 146 | 0.0200 | 0.0500 | 6 | 111 | 42.1% | -0.03 | 0.0196 | -0.040 | |
| 4.40 | 6.55 | 3 | 30 | 46.8% | 0.95 | 0.0293 | -0.056 | 147 | 0 | 0.1800 | 16 | 141 | 43.7% | -0.05 | 0.0293 | -0.059 |
| 3.65 | 5.35 | 4 | 1,181 | 41.8% | 0.93 | 0.0446 | -0.090 | 148 | 0.0800 | 0.1200 | 440 | 371 | 38.0% | -0.07 | 0.0446 | -0.092 |
| 3.00 | 3.95 | 13 | 104 | 32.7% | 0.89 | 0.0679 | -0.151 | 149 | 0.0700 | 0.3100 | 26 | 229 | 37.2% | -0.11 | 0.0679 | -0.153 |
| 2.05 | 3.50 | 108 | 734 | 39.7% | 0.82 | 0.1001 | -0.264 | 150 | 0.1300 | 0.4100 | 104 | 280 | 33.1% | -0.18 | 0.1002 | -0.265 |
| 0.7300 | 1.11 | 160 | 459 | 30.8% | 0.48 | 0.1635 | -0.809 | 152.5 | 0.6200 | 1.60 | 23 | 154 | 32.2% | -0.52 | 0.1657 | -0.810 |
| 0.1300 | 0.2700 | 228 | 1,727 | 31.5% | 0.15 | 0.0930 | -0.186 | 155 | 2.30 | 4.20 | 1 | 124 | 48.9% | -0.86 | 0.0979 | -0.202 |
| 0.0100 | 0.0300 | 28 | 140 | 29.7% | 0.04 | 0.0289 | -0.041 | 157.5 | 4.45 | 7.10 | 5 | 72.2% | -0.97 | 0.0260 | -0.082 | |
| 0 | 0.0200 | 58 | 1,778 | 39.4% | 0.01 | 0.0097 | -0.014 | 160 | 6.40 | 9.15 | 57.0% | -0.99 | 0.0065 | -0.066 | ||
| 0 | 0.0200 | 6 | 679 | 50.1% | 0.01 | 0.0038 | -0.006 | 162.5 | 9.75 | 12.10 | 118.6% | -1.00 | 0.0019 | -0.063 | ||
| 0 | 0.0800 | 3 | 98 | 72.3% | 0.00 | 0.0017 | -0.003 | 165 | 11.85 | 14.15 | 108.8% | -1.00 | 0.0006 | -0.062 | ||
| 0 | 0.0300 | 7 | 27 | 73.7% | 0.00 | 0.0008 | -0.002 | 167.5 | 14.50 | 16.85 | 2 | 137.6% | -1.00 | 0.0002 | -0.062 | |
| 0 | 0.2800 | 3 | 644 | 115.4% | 0.00 | 0.0004 | -0.001 | 170 | 17.05 | 19.40 | 2 | 156.6% | -1.00 | 0.0001 | -0.062 | |
| 0 | 0.2500 | 23 | 14 | 125.2% | 0.00 | 0.0002 | -0.001 | 172.5 | 19.60 | 21.65 | 1 | 163.6% | -1.00 | 0.0000 | -0.062 | |
| 0 | 0.7000 | 28 | 166.2% | 0.00 | 0.0001 | -0.000 | 175 | 21.95 | 24.15 | 2 | 170.7% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 0.3000 | 21 | 9 | 153.0% | 0.00 | 0.0001 | -0.000 | 177.5 | 24.60 | 26.85 | 2 | 200.2% | -1.00 | 0.0000 | -0.062 | |
| 0 | 0.3400 | 2 | 9 | 167.9% | 0.00 | 0.0001 | -0.000 | 180 | 27.30 | 29.15 | 213.8% | -1.00 | 0.0000 | -0.062 | ||
| 0 | 1.09 | 11 | 9 | 236.8% | 0.00 | 0.0000 | -0.000 | 185 | 32.10 | 34.15 | 2 | 229.9% | -1.00 | 0.0000 | -0.062 | |
| 0 | 2.13 | 304.6% | 0.00 | 0.0000 | 0.000 | 190 | 36.75 | 39.15 | 2 | 231.6% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 2.13 | 330.2% | 0.00 | 0.0000 | 0.000 | 195 | 41.80 | 44.15 | 257.1% | -1.00 | 0.0000 | -0.062 | ||||
| 0 | 0.0100 | 3 | 18 | 169.8% | 0.00 | 0.0000 | 0.000 | 200 | 47.20 | 49.15 | 4 | 305.2% | -1.00 | 0.0000 | -0.062 | |
| 0 | 2.13 | 378.2% | 0.00 | 0.0000 | 0.000 | 205 | 52.15 | 54.15 | 6 | 323.6% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 2.13 | 400.7% | 0.00 | 0.0000 | 0.000 | 210 | 57.00 | 59.60 | 2 | 362.2% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 2.13 | 1 | 422.4% | 0.00 | 0.0000 | 0.000 | 215 | 62.20 | 64.15 | 367.4% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 2.13 | 2 | 443.3% | 0.00 | 0.0000 | 0.000 | 220 | 67.15 | 69.15 | 383.1% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 2.13 | 5 | 463.5% | 0.00 | 0.0000 | 0.000 | 225 | 72.25 | 74.15 | 408.7% | -1.00 | 0.0000 | -0.062 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.