MRK cadeia de opções Merck & Co., Inc.
Cboe delayed options data · em 06:40 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±8.4% (131.75–155.95) · IV ATM 35.5% · P/C open interest 0.91
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 68.05 | 70.60 | 114.2% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.1000 | 87.9% | -0.00 | 0.0001 | -0.001 | ||||
| 63.15 | 65.65 | 1 | 106.7% | 1.00 | 0.0001 | 0.000 | 80 | 0 | 0.5700 | 100.8% | -0.00 | 0.0001 | -0.002 | |||
| 58.15 | 60.65 | 96.0% | 1.00 | 0.0002 | 0.000 | 85 | 0 | 0.7200 | 3 | 95.2% | -0.00 | 0.0002 | -0.003 | |||
| 53.40 | 56.05 | 97.2% | 1.00 | 0.0004 | 0.000 | 90 | 0 | 0.5800 | 83.0% | -0.00 | 0.0004 | -0.004 | ||||
| 48.30 | 51.10 | 86.4% | 0.99 | 0.0006 | 0.000 | 95 | 0 | 0.1400 | 2 | 60.7% | -0.01 | 0.0006 | -0.005 | |||
| 43.35 | 46.10 | 21 | 77.5% | 0.99 | 0.0010 | -0.002 | 100 | 0 | 0.1500 | 7 | 147 | 54.4% | -0.01 | 0.0010 | -0.007 | |
| 38.35 | 40.35 | 1 | 57.2% | 0.99 | 0.0015 | -0.005 | 105 | 0 | 0.1900 | 41 | 49.5% | -0.01 | 0.0015 | -0.010 | ||
| 33.50 | 36.20 | 32 | 62.3% | 0.98 | 0.0024 | -0.009 | 110 | 0 | 0.2600 | 1,819 | 45.1% | -0.02 | 0.0024 | -0.014 | ||
| 28.90 | 31.35 | 19 | 58.3% | 0.97 | 0.0039 | -0.016 | 115 | 0.0800 | 0.2000 | 129 | 39.1% | -0.03 | 0.0039 | -0.019 | ||
| 23.90 | 26.00 | 38 | 46.8% | 0.95 | 0.0064 | -0.025 | 120 | 0.3400 | 0.5000 | 4 | 632 | 40.4% | -0.05 | 0.0065 | -0.029 | |
| 19.60 | 21.55 | 2 | 1,050 | 46.1% | 0.91 | 0.0103 | -0.040 | 125 | 0.6400 | 0.8500 | 54 | 2,141 | 38.2% | -0.10 | 0.0104 | -0.043 |
| 15.25 | 17.35 | 1 | 228 | 43.5% | 0.84 | 0.0153 | -0.058 | 130 | 1.33 | 1.46 | 439 | 2,752 | 37.2% | -0.16 | 0.0154 | -0.060 |
| 11.90 | 14.40 | 41.9% | 0.77 | 0.0196 | -0.072 | 134 | 1.98 | 2.34 | 36.1% | -0.23 | 0.0198 | -0.074 | ||||
| 11.15 | 12.55 | 12 | 159 | 37.5% | 0.75 | 0.0206 | -0.075 | 135 | 2.39 | 2.55 | 85 | 9,934 | 36.3% | -0.25 | 0.0208 | -0.077 |
| 10.65 | 13.00 | 42.1% | 0.73 | 0.0216 | -0.078 | 136 | 2.17 | 2.90 | 1 | 34.7% | -0.28 | 0.0219 | -0.080 | |||
| 9.90 | 10.35 | 35.0% | 0.70 | 0.0225 | -0.081 | 137 | 2.84 | 3.15 | 15 | 35.6% | -0.30 | 0.0228 | -0.083 | |||
| 9.35 | 11.25 | 40.5% | 0.68 | 0.0234 | -0.084 | 138 | 3.10 | 3.50 | 35.4% | -0.32 | 0.0237 | -0.086 | ||||
| 8.70 | 9.90 | 38.0% | 0.66 | 0.0242 | -0.086 | 139 | 3.30 | 3.90 | 3 | 34.9% | -0.35 | 0.0245 | -0.088 | |||
| 8.10 | 8.70 | 12 | 609 | 36.1% | 0.63 | 0.0249 | -0.088 | 140 | 4.00 | 4.30 | 28 | 4,235 | 35.9% | -0.37 | 0.0252 | -0.090 |
| 7.45 | 8.25 | 36.2% | 0.61 | 0.0255 | -0.090 | 141 | 4.20 | 4.65 | 35.0% | -0.40 | 0.0258 | -0.091 | ||||
| 6.90 | 7.70 | 6 | 36.2% | 0.58 | 0.0260 | -0.091 | 142 | 4.45 | 5.20 | 34.7% | -0.42 | 0.0264 | -0.093 | |||
| 6.35 | 7.20 | 36.2% | 0.55 | 0.0263 | -0.092 | 143 | 4.80 | 5.70 | 25 | 34.4% | -0.45 | 0.0268 | -0.093 | |||
| 5.85 | 6.65 | 1 | 36.0% | 0.53 | 0.0266 | -0.092 | 144 | 5.55 | 6.15 | 35.0% | -0.48 | 0.0270 | -0.094 | |||
| 5.35 | 5.95 | 1,299 | 5,258 | 35.3% | 0.50 | 0.0267 | -0.092 | 145 | 6.10 | 6.60 | 63 | 4,168 | 34.8% | -0.50 | 0.0272 | -0.094 |
| 4.95 | 5.55 | 3 | 35.5% | 0.48 | 0.0267 | -0.092 | 146 | 5.75 | 7.20 | 32.2% | -0.53 | 0.0272 | -0.094 | |||
| 4.50 | 5.10 | 23 | 35.3% | 0.45 | 0.0266 | -0.091 | 147 | 7.15 | 7.75 | 1 | 34.5% | -0.56 | 0.0272 | -0.093 | ||
| 4.10 | 4.65 | 52 | 35.2% | 0.42 | 0.0264 | -0.090 | 148 | 7.50 | 8.55 | 34.3% | -0.58 | 0.0270 | -0.092 | |||
| 3.75 | 4.25 | 256 | 35.1% | 0.40 | 0.0260 | -0.089 | 149 | 7.40 | 9.00 | 31.5% | -0.61 | 0.0266 | -0.090 | |||
| 3.40 | 3.95 | 136 | 5,970 | 35.3% | 0.37 | 0.0256 | -0.087 | 150 | 9.05 | 9.65 | 34 | 1,378 | 34.5% | -0.64 | 0.0262 | -0.089 |
| 2.59 | 3.10 | 98 | 34.8% | 0.31 | 0.0240 | -0.081 | 152.5 | 10.70 | 11.85 | 35.6% | -0.70 | 0.0248 | -0.083 | |||
| 2.08 | 2.30 | 53 | 3,631 | 34.6% | 0.26 | 0.0219 | -0.074 | 155 | 12.35 | 13.60 | 339 | 34.3% | -0.75 | 0.0228 | -0.076 | |
| 1.51 | 1.91 | 297 | 34.9% | 0.21 | 0.0196 | -0.066 | 157.5 | 13.65 | 15.40 | 30.0% | -0.80 | 0.0206 | -0.068 | |||
| 1.20 | 1.47 | 188 | 5,337 | 35.2% | 0.17 | 0.0172 | -0.058 | 160 | 16.10 | 17.55 | 142 | 31.1% | -0.84 | 0.0182 | -0.060 | |
| 0.8700 | 1.50 | 37.0% | 0.14 | 0.0147 | -0.050 | 162.5 | 18.00 | 19.95 | 28.6% | -0.88 | 0.0159 | -0.052 | ||||
| 0.6000 | 0.7500 | 127 | 3,960 | 34.3% | 0.11 | 0.0125 | -0.043 | 165 | 20.30 | 22.35 | 31 | -0.91 | 0.0137 | -0.045 | ||
| 0.4800 | 0.9300 | 37.4% | 0.09 | 0.0104 | -0.036 | 167.5 | 22.65 | 24.90 | -0.94 | 0.0117 | -0.038 | |||||
| 0.3500 | 0.4800 | 216 | 2,124 | 35.5% | 0.07 | 0.0086 | -0.031 | 170 | 25.00 | 26.85 | 47 | -0.96 | 0.0100 | -0.033 | ||
| 0.1700 | 0.3100 | 48 | 1,084 | 36.2% | 0.04 | 0.0058 | -0.022 | 175 | 29.90 | 31.75 | -0.99 | 0.0062 | -0.022 | |||
| 0.1000 | 0.3100 | 3 | 738 | 39.3% | 0.03 | 0.0040 | -0.015 | 180 | 34.30 | 37.75 | -1.00 | 0.0018 | -0.017 | |||
| 0.0200 | 0.3100 | 100 | 41.8% | 0.02 | 0.0028 | -0.011 | 185 | 39.30 | 42.50 | -1.00 | 0.0000 | -0.017 | ||||
| 0.0200 | 0.1300 | 3 | 230 | 40.7% | 0.01 | 0.0020 | -0.009 | 190 | 44.30 | 47.50 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.1900 | 10 | 45.3% | 0.01 | 0.0014 | -0.007 | 195 | 49.30 | 52.50 | -1.00 | 0.0000 | -0.017 | ||||
| 0.0100 | 0.0500 | 1 | 12 | 42.4% | 0.01 | 0.0011 | -0.005 | 200 | 54.30 | 57.35 | -1.00 | 0.0000 | -0.017 | |||
| 0 | 0.3400 | 2 | 59.1% | 0.00 | 0.0006 | -0.004 | 210 | 64.30 | 67.50 | -1.00 | 0.0000 | -0.017 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Nov 20, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs