MRK Optionskette Merck & Co., Inc.
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±28.7% (107.13–193.33) · ATM IV 32.7% · P/C Open Interest 1.38
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 69.50 | 73.00 | 569 | 21.0% | 0.96 | 0.0014 | 0.000 | 80 | 0.9900 | 1.48 | 984 | 38.1% | -0.04 | 0.0014 | -0.006 | ||
| 65.30 | 68.25 | 425 | 26.7% | 0.95 | 0.0017 | 0.000 | 85 | 1.30 | 1.92 | 168 | 37.4% | -0.05 | 0.0018 | -0.007 | ||
| 60.80 | 64.50 | 1,182 | 30.2% | 0.94 | 0.0020 | -0.001 | 90 | 1.70 | 2.42 | 850 | 36.7% | -0.07 | 0.0021 | -0.008 | ||
| 57.25 | 60.50 | 297 | 33.0% | 0.93 | 0.0025 | -0.002 | 95 | 2.19 | 3.00 | 600 | 35.9% | -0.08 | 0.0026 | -0.009 | ||
| 52.90 | 56.50 | 441 | 32.5% | 0.91 | 0.0029 | -0.004 | 100 | 2.80 | 3.75 | 383 | 35.4% | -0.10 | 0.0030 | -0.010 | ||
| 49.00 | 52.35 | 254 | 32.1% | 0.89 | 0.0034 | -0.006 | 105 | 3.50 | 4.60 | 153 | 34.8% | -0.12 | 0.0035 | -0.012 | ||
| 45.65 | 48.50 | 270 | 32.6% | 0.87 | 0.0039 | -0.008 | 110 | 4.40 | 5.60 | 767 | 34.4% | -0.14 | 0.0040 | -0.013 | ||
| 41.35 | 44.80 | 312 | 31.5% | 0.84 | 0.0044 | -0.010 | 115 | 5.55 | 6.70 | 55 | 34.0% | -0.17 | 0.0046 | -0.015 | ||
| 38.60 | 41.45 | 570 | 32.4% | 0.81 | 0.0049 | -0.011 | 120 | 6.70 | 8.10 | 165 | 33.6% | -0.20 | 0.0051 | -0.016 | ||
| 35.45 | 38.15 | 324 | 32.4% | 0.78 | 0.0054 | -0.013 | 125 | 8.40 | 10.50 | 46 | 34.5% | -0.23 | 0.0056 | -0.017 | ||
| 32.25 | 34.85 | 281 | 31.9% | 0.75 | 0.0059 | -0.015 | 130 | 9.85 | 11.35 | 292 | 33.2% | -0.26 | 0.0061 | -0.018 | ||
| 28.70 | 32.15 | 269 | 31.4% | 0.72 | 0.0063 | -0.016 | 135 | 11.45 | 13.35 | 98 | 32.9% | -0.30 | 0.0066 | -0.019 | ||
| 25.50 | 29.45 | 648 | 30.9% | 0.68 | 0.0066 | -0.018 | 140 | 13.45 | 16.40 | 142 | 33.5% | -0.33 | 0.0070 | -0.020 | ||
| 24.00 | 26.90 | 91 | 31.7% | 0.65 | 0.0069 | -0.018 | 145 | 15.60 | 18.70 | 47 | 33.2% | -0.37 | 0.0073 | -0.021 | ||
| 22.40 | 24.65 | 220 | 32.3% | 0.62 | 0.0072 | -0.019 | 150 | 18.00 | 21.15 | 17 | 33.0% | -0.41 | 0.0076 | -0.021 | ||
| 19.30 | 22.75 | 153 | 31.7% | 0.58 | 0.0073 | -0.020 | 155 | 20.60 | 23.45 | 4 | 32.6% | -0.45 | 0.0078 | -0.022 | ||
| 17.80 | 20.85 | 151 | 32.1% | 0.55 | 0.0074 | -0.021 | 160 | 23.50 | 26.55 | 6 | 32.7% | -0.48 | 0.0080 | -0.022 | ||
| 16.35 | 19.05 | 87 | 32.4% | 0.51 | 0.0075 | -0.021 | 165 | 26.50 | 29.50 | 2 | 32.6% | -0.52 | 0.0082 | -0.022 | ||
| 14.50 | 17.45 | 181 | 32.2% | 0.48 | 0.0075 | -0.021 | 170 | 30.00 | 32.60 | 3 | 32.7% | -0.56 | 0.0082 | -0.022 | ||
| 12.90 | 15.90 | 60 | 32.2% | 0.45 | 0.0074 | -0.021 | 175 | 33.00 | 36.25 | 32.5% | -0.59 | 0.0082 | -0.021 | |||
| 12.05 | 14.50 | 335 | 32.5% | 0.42 | 0.0073 | -0.021 | 180 | 37.00 | 40.30 | 33.3% | -0.63 | 0.0082 | -0.021 | |||
| 11.10 | 13.25 | 103 | 32.8% | 0.39 | 0.0072 | -0.021 | 185 | 40.50 | 43.85 | 33.1% | -0.66 | 0.0082 | -0.021 | |||
| 10.15 | 12.15 | 409 | 33.0% | 0.36 | 0.0070 | -0.020 | 190 | 44.50 | 48.10 | 33.6% | -0.69 | 0.0082 | -0.020 | |||
| 8.80 | 11.10 | 395 | 32.8% | 0.34 | 0.0068 | -0.020 | 195 | 48.50 | 51.70 | 33.4% | -0.72 | 0.0082 | -0.020 | |||
| 7.55 | 10.15 | 32.5% | 0.31 | 0.0066 | -0.019 | 200 | 53.00 | 55.80 | 33.8% | -0.75 | 0.0082 | -0.019 | ||||
| 6.45 | 8.45 | 33.0% | 0.27 | 0.0061 | -0.018 | 210 | 61.50 | 65.00 | 34.8% | -0.81 | 0.0081 | -0.019 | ||||
| 5.25 | 7.05 | 3 | 33.1% | 0.23 | 0.0056 | -0.017 | 220 | 70.50 | 73.60 | 34.9% | -0.86 | 0.0077 | -0.018 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Dec 17, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.