MRK opsiyon zinciri Merck & Co., Inc.
Cboe delayed options data · itibarıyla 03:36 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% (144.70–158.58) · ATM IV 26.2% · 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 | |
| 70.40 | 73.15 | 179 | 111.8% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 3,439 | 192.4% | -0.00 | 0.0001 | -0.002 | ||
| 65.20 | 67.60 | 2,055 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.1500 | 1,228 | 115.0% | -0.00 | 0.0001 | -0.003 | |||
| 60.30 | 62.30 | 3 | 1,086 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 1.96 | 4,086 | 156.5% | -0.00 | 0.0002 | -0.003 | ||
| 56.00 | 57.45 | 708 | 94.0% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.5300 | 4,215 | 113.0% | -0.00 | 0.0002 | -0.004 | ||
| 49.95 | 52.40 | 1 | 15.3K | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.1200 | 5,894 | 82.7% | -0.00 | 0.0003 | -0.005 | ||
| 46.50 | 47.75 | 17 | 1,082 | 105.3% | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.2400 | 3,521 | 80.9% | -0.00 | 0.0005 | -0.005 | |
| 41.15 | 42.60 | 21 | 2,093 | 80.7% | 1.00 | 0.0004 | 0.000 | 110 | 0 | 0.0100 | 5,613 | 50.5% | -0.00 | 0.0007 | -0.007 | |
| 35.80 | 37.40 | 7 | 2,096 | 1.00 | 0.0006 | -0.000 | 115 | 0 | 0.0800 | 2,119 | 54.2% | -0.01 | 0.0010 | -0.008 | ||
| 30.25 | 32.50 | 8 | 2,671 | 0.99 | 0.0010 | -0.002 | 120 | 0 | 0.0800 | 4,482 | 46.6% | -0.01 | 0.0016 | -0.010 | ||
| 25.80 | 27.40 | 5 | 2,801 | 0.99 | 0.0017 | -0.005 | 125 | 0 | 0.1000 | 16 | 2,034 | 40.3% | -0.01 | 0.0026 | -0.013 | |
| 21.10 | 22.35 | 23 | 4,128 | 0.99 | 0.0033 | -0.010 | 130 | 0.0200 | 0.1400 | 20 | 1,491 | 35.2% | -0.02 | 0.0047 | -0.018 | |
| 16.50 | 17.35 | 45 | 4,447 | 35.4% | 0.97 | 0.0073 | -0.020 | 135 | 0.1300 | 0.2900 | 23 | 1,204 | 32.7% | -0.05 | 0.0095 | -0.030 |
| 11.70 | 12.60 | 219 | 12.1K | 31.5% | 0.92 | 0.0169 | -0.043 | 140 | 0.3500 | 0.5600 | 362 | 1,421 | 29.0% | -0.11 | 0.0197 | -0.052 |
| 9.60 | 11.60 | 1 | 0.90 | 0.0198 | -0.050 | 141 | 0.4200 | 0.8900 | 3 | 269 | 30.2% | -0.13 | 0.0225 | -0.059 | ||
| 9.70 | 10.75 | 4 | 28.7% | 0.88 | 0.0230 | -0.057 | 142 | 0.5200 | 1.03 | 1 | 283 | 29.6% | -0.15 | 0.0255 | -0.065 | |
| 8.80 | 10.05 | 29.5% | 0.86 | 0.0264 | -0.064 | 143 | 0.7400 | 1.13 | 18 | 320 | 29.3% | -0.17 | 0.0287 | -0.071 | ||
| 7.00 | 9.30 | 13 | 23.1% | 0.83 | 0.0301 | -0.072 | 144 | 0.8000 | 1.34 | 8 | 223 | 28.5% | -0.20 | 0.0320 | -0.078 | |
| 7.25 | 8.25 | 12 | 8,849 | 28.8% | 0.80 | 0.0338 | -0.080 | 145 | 1.08 | 1.43 | 48 | 2,719 | 27.9% | -0.24 | 0.0352 | -0.084 |
| 6.40 | 7.35 | 3 | 27.6% | 0.77 | 0.0375 | -0.087 | 146 | 1.15 | 1.65 | 2 | 839 | 26.7% | -0.27 | 0.0384 | -0.090 | |
| 5.65 | 6.55 | 4 | 27.1% | 0.73 | 0.0410 | -0.094 | 147 | 1.39 | 1.97 | 1 | 169 | 26.4% | -0.31 | 0.0413 | -0.095 | |
| 5.00 | 5.85 | 9 | 59 | 27.2% | 0.69 | 0.0441 | -0.100 | 148 | 1.85 | 2.38 | 2 | 100 | 27.2% | -0.35 | 0.0437 | -0.100 |
| 4.35 | 5.10 | 5 | 102 | 26.8% | 0.64 | 0.0468 | -0.105 | 149 | 2.22 | 2.72 | 1 | 13 | 26.8% | -0.40 | 0.0457 | -0.103 |
| 3.95 | 4.45 | 198 | 5,946 | 27.3% | 0.59 | 0.0486 | -0.109 | 150 | 2.67 | 3.25 | 98 | 1,104 | 27.2% | -0.44 | 0.0470 | -0.105 |
| 2.43 | 3.10 | 50 | 1,559 | 26.1% | 0.47 | 0.0499 | -0.111 | 152.5 | 3.85 | 4.50 | 16 | 121 | 26.4% | -0.56 | 0.0472 | -0.104 |
| 1.47 | 2.05 | 661 | 3,423 | 25.7% | 0.35 | 0.0461 | -0.102 | 155 | 5.40 | 6.20 | 99 | 26.7% | -0.67 | 0.0432 | -0.095 | |
| 0.9900 | 1.33 | 46 | 146 | 26.5% | 0.25 | 0.0390 | -0.086 | 157.5 | 7.05 | 8.10 | 13 | 25.9% | -0.77 | 0.0363 | -0.079 | |
| 0.5900 | 0.8500 | 993 | 3,233 | 26.9% | 0.17 | 0.0304 | -0.067 | 160 | 9.20 | 10.60 | 57 | 29.1% | -0.85 | 0.0284 | -0.061 | |
| 0.3100 | 0.5500 | 7 | 127 | 27.2% | 0.11 | 0.0221 | -0.049 | 162.5 | 11.15 | 12.50 | 1 | 24.8% | -0.90 | 0.0207 | -0.044 | |
| 0.1000 | 0.3000 | 1,246 | 43.9K | 26.3% | 0.07 | 0.0155 | -0.035 | 165 | 13.30 | 15.65 | 18 | 31.8% | -0.94 | 0.0145 | -0.032 | |
| 0.0200 | 0.2700 | 6 | 23 | 28.0% | 0.05 | 0.0108 | -0.026 | 167.5 | 15.95 | 18.40 | 39.4% | -0.96 | 0.0102 | -0.023 | ||
| 0 | 0.2000 | 1 | 520 | 29.3% | 0.03 | 0.0077 | -0.020 | 170 | 18.25 | 20.70 | 26 | 39.5% | -0.97 | 0.0073 | -0.017 | |
| 0.0100 | 0.2300 | 16 | 33.2% | 0.02 | 0.0057 | -0.016 | 172.5 | 20.70 | 23.30 | 43.7% | -0.98 | 0.0054 | -0.013 | |||
| 0.0100 | 0.1300 | 10 | 281 | 33.3% | 0.02 | 0.0042 | -0.013 | 175 | 23.10 | 25.80 | 1 | 46.1% | -0.98 | 0.0040 | -0.010 | |
| 0.0100 | 0.1800 | 2 | 37.7% | 0.01 | 0.0033 | -0.011 | 177.5 | 25.50 | 28.25 | 47.6% | -0.99 | 0.0031 | -0.007 | |||
| 0.0100 | 0.0500 | 812 | 34.7% | 0.01 | 0.0026 | -0.009 | 180 | 28.30 | 30.75 | 54.8% | -0.99 | 0.0024 | -0.005 | |||
| 0 | 0.1500 | 44.2% | 0.01 | 0.0016 | -0.007 | 185 | 33.45 | 35.75 | 63.2% | -0.99 | 0.0016 | -0.003 | ||||
| 0 | 0.1400 | 48.6% | 0.01 | 0.0011 | -0.005 | 190 | 38.00 | 40.75 | 63.3% | -0.99 | 0.0011 | -0.001 | ||||
| 0 | 0.1300 | 1 | 52.8% | 0.00 | 0.0008 | -0.004 | 195 | 43.40 | 45.75 | 75.1% | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.1200 | 152 | 56.7% | 0.00 | 0.0006 | -0.004 | 200 | 48.25 | 50.70 | 78.1% | -1.00 | 0.0006 | 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