MRK chaîne d'options Merck & Co., Inc.
Cboe delayed options data · au 18:40 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±8.5% (132.25–156.75) · ATM IV 35.7% · P/C open interest 0.91
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 69.10 | 71.60 | 123.6% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.1000 | 88.4% | -0.00 | 0.0001 | -0.001 | ||||
| 64.10 | 66.65 | 1 | 113.0% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.3300 | 93.5% | -0.00 | 0.0001 | -0.002 | |||
| 59.00 | 61.70 | 101.2% | 1.00 | 0.0002 | 0.000 | 85 | 0 | 0.5200 | 3 | 90.9% | -0.00 | 0.0002 | -0.003 | |||
| 54.15 | 56.70 | 93.6% | 1.00 | 0.0004 | 0.000 | 90 | 0 | 0.3800 | 78.3% | -0.00 | 0.0004 | -0.004 | ||||
| 49.20 | 51.70 | 84.6% | 0.99 | 0.0006 | 0.000 | 95 | 0 | 0.1400 | 2 | 61.3% | -0.01 | 0.0006 | -0.006 | |||
| 44.05 | 46.75 | 21 | 73.8% | 0.99 | 0.0010 | -0.003 | 100 | 0 | 0.1500 | 7 | 147 | 55.1% | -0.01 | 0.0010 | -0.008 | |
| 39.25 | 41.80 | 1 | 68.3% | 0.99 | 0.0015 | -0.006 | 105 | 0 | 0.1900 | 41 | 50.2% | -0.01 | 0.0015 | -0.011 | ||
| 34.30 | 36.85 | 32 | 60.7% | 0.98 | 0.0024 | -0.010 | 110 | 0 | 0.2600 | 1,819 | 45.8% | -0.02 | 0.0024 | -0.014 | ||
| 29.65 | 31.95 | 19 | 56.5% | 0.97 | 0.0037 | -0.016 | 115 | 0.0800 | 0.3500 | 129 | 42.8% | -0.03 | 0.0038 | -0.020 | ||
| 24.65 | 27.05 | 38 | 48.8% | 0.95 | 0.0061 | -0.025 | 120 | 0.2700 | 0.5500 | 2 | 632 | 41.1% | -0.05 | 0.0061 | -0.029 | |
| 20.05 | 21.85 | 2 | 1,050 | 41.7% | 0.91 | 0.0096 | -0.039 | 125 | 0.5800 | 0.8700 | 42 | 2,141 | 39.0% | -0.09 | 0.0097 | -0.042 |
| 15.80 | 17.35 | 1 | 228 | 39.7% | 0.85 | 0.0144 | -0.056 | 130 | 1.19 | 1.41 | 414 | 2,752 | 37.5% | -0.15 | 0.0145 | -0.059 |
| 12.55 | 15.00 | 41.8% | 0.78 | 0.0186 | -0.071 | 134 | 1.93 | 2.24 | 36.9% | -0.22 | 0.0188 | -0.073 | ||||
| 11.80 | 12.85 | 12 | 159 | 36.3% | 0.76 | 0.0196 | -0.074 | 135 | 2.24 | 2.41 | 75 | 9,934 | 36.7% | -0.24 | 0.0198 | -0.076 |
| 11.20 | 13.35 | 41.0% | 0.74 | 0.0206 | -0.077 | 136 | 2.17 | 2.75 | 1 | 35.6% | -0.26 | 0.0208 | -0.079 | |||
| 10.65 | 12.80 | 41.8% | 0.72 | 0.0215 | -0.081 | 137 | 2.73 | 3.05 | 1 | 36.5% | -0.28 | 0.0217 | -0.082 | |||
| 10.00 | 11.25 | 38.8% | 0.70 | 0.0224 | -0.083 | 138 | 3.00 | 3.30 | 36.1% | -0.30 | 0.0226 | -0.085 | ||||
| 9.00 | 11.45 | 40.3% | 0.68 | 0.0232 | -0.086 | 139 | 3.25 | 3.70 | 2 | 35.9% | -0.33 | 0.0235 | -0.088 | |||
| 8.50 | 9.60 | 10 | 609 | 36.7% | 0.65 | 0.0239 | -0.088 | 140 | 3.75 | 4.05 | 25 | 4,235 | 36.2% | -0.35 | 0.0242 | -0.090 |
| 8.10 | 8.50 | 35.8% | 0.63 | 0.0246 | -0.090 | 141 | 4.15 | 4.45 | 36.1% | -0.38 | 0.0249 | -0.092 | ||||
| 7.35 | 7.95 | 6 | 35.3% | 0.60 | 0.0251 | -0.092 | 142 | 4.45 | 4.85 | 35.7% | -0.40 | 0.0255 | -0.093 | |||
| 6.85 | 7.40 | 35.4% | 0.58 | 0.0256 | -0.093 | 143 | 4.95 | 5.25 | 13 | 35.6% | -0.43 | 0.0260 | -0.094 | |||
| 6.45 | 6.85 | 35.7% | 0.55 | 0.0259 | -0.093 | 144 | 5.40 | 5.80 | 35.7% | -0.45 | 0.0263 | -0.095 | ||||
| 5.95 | 6.25 | 129 | 5,258 | 35.4% | 0.52 | 0.0262 | -0.094 | 145 | 5.95 | 6.25 | 32 | 4,168 | 35.7% | -0.48 | 0.0266 | -0.096 |
| 5.45 | 5.70 | 3 | 35.0% | 0.50 | 0.0263 | -0.094 | 146 | 5.75 | 6.90 | 33.9% | -0.51 | 0.0267 | -0.096 | |||
| 5.00 | 5.35 | 35.3% | 0.47 | 0.0263 | -0.093 | 147 | 6.95 | 7.45 | 1 | 35.7% | -0.53 | 0.0268 | -0.095 | |||
| 4.65 | 4.95 | 40 | 35.5% | 0.45 | 0.0262 | -0.093 | 148 | 7.50 | 8.05 | 35.7% | -0.56 | 0.0267 | -0.094 | |||
| 4.10 | 4.50 | 240 | 34.9% | 0.42 | 0.0259 | -0.091 | 149 | 7.35 | 8.65 | 33.4% | -0.59 | 0.0265 | -0.093 | |||
| 3.80 | 4.10 | 120 | 5,970 | 35.0% | 0.40 | 0.0256 | -0.090 | 150 | 8.85 | 9.15 | 2 | 1,378 | 35.6% | -0.61 | 0.0262 | -0.091 |
| 3.00 | 3.40 | 97 | 35.4% | 0.34 | 0.0243 | -0.085 | 152.5 | 10.45 | 11.00 | 35.8% | -0.67 | 0.0250 | -0.086 | |||
| 2.33 | 2.49 | 42 | 3,631 | 34.6% | 0.28 | 0.0225 | -0.078 | 155 | 12.35 | 12.90 | 339 | 36.3% | -0.73 | 0.0233 | -0.079 | |
| 1.78 | 1.96 | 297 | 34.7% | 0.23 | 0.0203 | -0.070 | 157.5 | 13.35 | 14.90 | 32.7% | -0.78 | 0.0212 | -0.071 | |||
| 1.36 | 1.49 | 140 | 5,337 | 34.6% | 0.19 | 0.0179 | -0.061 | 160 | 15.85 | 17.20 | 142 | 35.4% | -0.83 | 0.0190 | -0.063 | |
| 1.02 | 1.50 | 36.5% | 0.15 | 0.0155 | -0.053 | 162.5 | 17.55 | 19.50 | 33.5% | -0.87 | 0.0166 | -0.055 | ||||
| 0.7400 | 0.8700 | 82 | 3,960 | 34.7% | 0.12 | 0.0132 | -0.045 | 165 | 19.85 | 21.80 | 31 | 33.8% | -0.90 | 0.0144 | -0.047 | |
| 0.5400 | 0.9300 | 36.6% | 0.09 | 0.0111 | -0.038 | 167.5 | 22.15 | 23.85 | -0.93 | 0.0124 | -0.040 | |||||
| 0.4000 | 0.6300 | 6 | 2,124 | 36.1% | 0.07 | 0.0092 | -0.032 | 170 | 24.55 | 26.25 | 47 | -0.95 | 0.0103 | -0.034 | ||
| 0.1100 | 0.3400 | 45 | 1,084 | 34.8% | 0.05 | 0.0062 | -0.023 | 175 | 29.40 | 31.15 | -0.98 | 0.0071 | -0.023 | |||
| 0.1000 | 0.4400 | 738 | 40.3% | 0.03 | 0.0043 | -0.017 | 180 | 34.35 | 36.25 | -1.00 | 0.0027 | -0.017 | ||||
| 0.0200 | 0.3100 | 100 | 40.9% | 0.02 | 0.0030 | -0.013 | 185 | 39.35 | 41.20 | -1.00 | 0.0001 | -0.017 | ||||
| 0 | 0.2300 | 230 | 42.3% | 0.02 | 0.0022 | -0.010 | 190 | 44.35 | 46.20 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.1900 | 10 | 44.6% | 0.01 | 0.0017 | -0.008 | 195 | 49.35 | 51.20 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.0500 | 12 | 40.9% | 0.01 | 0.0013 | -0.007 | 200 | 54.35 | 56.20 | -1.00 | 0.0000 | -0.017 | ||||
| 0 | 0.1400 | 2 | 51.9% | 0.01 | 0.0008 | -0.005 | 210 | 64.35 | 66.20 | -1.00 | 0.0000 | -0.017 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs