MRK catena di opzioni Merck & Co., Inc.
Cboe delayed options data · aggiornato al 21:58 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±8.7% (135.43–161.18) · ATM IV 37.3% · P/C open interest 0.86
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 71.50 | 74.70 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1000 | 92.9% | -0.00 | 0.0000 | -0.001 | |||||
| 67.10 | 70.25 | 1 | 98.1% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.4200 | 2 | 101.8% | -0.00 | 0.0001 | -0.001 | ||
| 61.55 | 65.05 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.8900 | 3 | 104.9% | -0.00 | 0.0001 | -0.002 | ||||
| 56.60 | 60.30 | 1.00 | 0.0003 | 0.000 | 90 | 0 | 0.2400 | 77.9% | -0.00 | 0.0003 | -0.003 | |||||
| 52.20 | 55.35 | 75.7% | 1.00 | 0.0004 | 0.000 | 95 | 0 | 0.3300 | 2 | 73.6% | -0.00 | 0.0004 | -0.004 | |||
| 47.20 | 50.35 | 21 | 66.8% | 0.99 | 0.0007 | 0.000 | 100 | 0 | 0.1400 | 154 | 58.7% | -0.01 | 0.0007 | -0.006 | ||
| 42.25 | 45.40 | 1 | 61.0% | 0.99 | 0.0010 | -0.002 | 105 | 0 | 0.1400 | 41 | 52.2% | -0.01 | 0.0010 | -0.008 | ||
| 36.75 | 39.80 | 32 | 0.99 | 0.0016 | -0.006 | 110 | 0 | 0.2000 | 1,819 | 48.2% | -0.01 | 0.0016 | -0.010 | |||
| 31.90 | 35.15 | 19 | 0.98 | 0.0025 | -0.010 | 115 | 0.0400 | 0.1700 | 1 | 129 | 43.9% | -0.02 | 0.0025 | -0.014 | ||
| 27.75 | 29.90 | 38 | 38.0% | 0.97 | 0.0041 | -0.017 | 120 | 0.1700 | 0.3600 | 3 | 632 | 42.2% | -0.03 | 0.0041 | -0.021 | |
| 23.80 | 24.80 | 1 | 1,050 | 42.4% | 0.94 | 0.0068 | -0.029 | 125 | 0.3200 | 0.5100 | 199 | 2,162 | 38.9% | -0.06 | 0.0069 | -0.032 |
| 18.85 | 20.85 | 6 | 227 | 41.7% | 0.90 | 0.0109 | -0.045 | 130 | 0.8300 | 0.9600 | 21 | 3,163 | 38.8% | -0.10 | 0.0109 | -0.048 |
| 15.05 | 17.00 | 36.5% | 0.84 | 0.0147 | -0.061 | 134 | 1.24 | 1.53 | 1 | 37.4% | -0.16 | 0.0148 | -0.064 | |||
| 15.05 | 15.70 | 50 | 147 | 38.0% | 0.83 | 0.0157 | -0.065 | 135 | 1.55 | 1.70 | 213 | 9,932 | 37.9% | -0.18 | 0.0158 | -0.068 |
| 13.40 | 15.70 | 37.6% | 0.81 | 0.0167 | -0.070 | 136 | 1.22 | 1.97 | 4 | 1 | 35.8% | -0.19 | 0.0168 | -0.072 | ||
| 12.95 | 14.40 | 36.7% | 0.79 | 0.0177 | -0.073 | 137 | 1.71 | 2.20 | 9 | 14 | 36.9% | -0.21 | 0.0178 | -0.075 | ||
| 11.85 | 14.20 | 37.5% | 0.77 | 0.0186 | -0.077 | 138 | 2.11 | 2.51 | 2 | 37.7% | -0.23 | 0.0188 | -0.079 | |||
| 11.30 | 13.40 | 37.8% | 0.75 | 0.0196 | -0.081 | 139 | 2.25 | 2.72 | 1 | 3 | 37.0% | -0.25 | 0.0197 | -0.083 | ||
| 11.20 | 11.85 | 4 | 604 | 36.9% | 0.73 | 0.0204 | -0.085 | 140 | 2.73 | 2.90 | 143 | 4,249 | 37.2% | -0.27 | 0.0206 | -0.086 |
| 10.45 | 11.65 | 38.3% | 0.71 | 0.0213 | -0.088 | 141 | 2.87 | 3.40 | 2 | 37.2% | -0.29 | 0.0215 | -0.090 | |||
| 9.35 | 10.75 | 6 | 36.0% | 0.69 | 0.0220 | -0.091 | 142 | 3.15 | 3.75 | 37.0% | -0.32 | 0.0222 | -0.093 | |||
| 8.95 | 9.80 | 35.8% | 0.66 | 0.0227 | -0.093 | 143 | 3.70 | 4.00 | 3 | 25 | 37.2% | -0.34 | 0.0229 | -0.095 | ||
| 8.30 | 9.45 | 20 | 1 | 36.5% | 0.64 | 0.0233 | -0.096 | 144 | 4.05 | 4.60 | 37.8% | -0.36 | 0.0236 | -0.098 | ||
| 7.95 | 8.65 | 6 | 6,403 | 36.6% | 0.62 | 0.0238 | -0.098 | 145 | 4.45 | 4.75 | 23 | 4,179 | 36.9% | -0.39 | 0.0241 | -0.099 |
| 7.40 | 8.15 | 3 | 36.8% | 0.59 | 0.0243 | -0.099 | 146 | 4.90 | 5.35 | 8 | 37.4% | -0.41 | 0.0246 | -0.101 | ||
| 6.85 | 7.65 | 13 | 23 | 36.8% | 0.57 | 0.0246 | -0.101 | 147 | 4.65 | 5.85 | 2 | 1 | 35.4% | -0.44 | 0.0249 | -0.102 |
| 6.40 | 7.15 | 1 | 47 | 37.0% | 0.54 | 0.0249 | -0.101 | 148 | 5.80 | 6.40 | 11 | 37.5% | -0.46 | 0.0252 | -0.103 | |
| 5.90 | 6.55 | 245 | 36.6% | 0.52 | 0.0250 | -0.102 | 149 | 6.00 | 6.85 | 36.4% | -0.49 | 0.0254 | -0.103 | |||
| 5.65 | 5.95 | 113 | 6,026 | 36.9% | 0.49 | 0.0251 | -0.102 | 150 | 6.65 | 7.35 | 20 | 1,359 | 36.6% | -0.51 | 0.0255 | -0.103 |
| 4.30 | 4.95 | 9 | 97 | 36.1% | 0.43 | 0.0248 | -0.100 | 152.5 | 8.20 | 8.85 | 37.0% | -0.58 | 0.0253 | -0.101 | ||
| 3.60 | 3.85 | 59 | 3,642 | 36.0% | 0.37 | 0.0240 | -0.095 | 155 | 9.65 | 10.55 | 339 | 36.7% | -0.64 | 0.0245 | -0.097 | |
| 2.64 | 3.15 | 5 | 297 | 35.5% | 0.31 | 0.0226 | -0.089 | 157.5 | 11.55 | 12.90 | 39.2% | -0.69 | 0.0232 | -0.090 | ||
| 2.22 | 2.46 | 156 | 5,450 | 36.0% | 0.26 | 0.0209 | -0.081 | 160 | 13.15 | 14.45 | 142 | 37.3% | -0.75 | 0.0216 | -0.083 | |
| 1.64 | 1.98 | 43 | 35.9% | 0.22 | 0.0188 | -0.072 | 162.5 | 14.60 | 16.55 | 35.6% | -0.80 | 0.0196 | -0.074 | |||
| 1.24 | 1.40 | 667 | 4,027 | 35.2% | 0.17 | 0.0166 | -0.063 | 165 | 17.20 | 18.55 | 31 | 37.4% | -0.84 | 0.0175 | -0.064 | |
| 0.8100 | 1.26 | 4 | 33.1% | 0.14 | 0.0144 | -0.054 | 167.5 | 18.95 | 21.10 | 37.2% | -0.88 | 0.0153 | -0.055 | |||
| 0.7200 | 0.8400 | 65 | 2,313 | 35.6% | 0.11 | 0.0122 | -0.045 | 170 | 21.55 | 23.00 | 3 | 47 | 37.3% | -0.91 | 0.0132 | -0.046 |
| 0.2900 | 0.4500 | 5 | 1,084 | 34.6% | 0.07 | 0.0083 | -0.031 | 175 | 26.00 | 28.15 | 39.8% | -0.96 | 0.0094 | -0.033 | ||
| 0.1100 | 0.2800 | 2 | 738 | 34.9% | 0.04 | 0.0054 | -0.020 | 180 | 30.05 | 33.70 | 40.4% | -0.99 | 0.0057 | -0.022 | ||
| 0.0500 | 0.2000 | 10 | 100 | 36.3% | 0.02 | 0.0035 | -0.014 | 185 | 34.85 | 38.80 | 43.1% | -1.00 | 0.0010 | -0.017 | ||
| 0 | 0.1300 | 232 | 36.5% | 0.02 | 0.0024 | -0.010 | 190 | 40.05 | 43.75 | 49.9% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.3800 | 10 | 46.3% | 0.01 | 0.0017 | -0.007 | 195 | 44.95 | 48.80 | 53.3% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1000 | 12 | 41.7% | 0.01 | 0.0013 | -0.006 | 200 | 50.05 | 53.75 | 58.1% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.2600 | 2 | 53.6% | 0.01 | 0.0008 | -0.004 | 210 | 59.95 | 63.80 | 64.8% | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.2500 | 9 | 59.3% | 0.00 | 0.0005 | -0.003 | 220 | 70.05 | 73.75 | 72.9% | -1.00 | 0.0000 | -0.017 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput