MRK opsiyon zinciri Merck & Co., Inc.

Vade Cboe delayed options data · itibarıyla 18:40 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: ±8.5% (132.25–156.75) · ATM IV 35.7% · P/C açık pozisyon 0.91

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
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

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 — Nov 20, 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

MRK opsiyon zinciri Merck & Co., Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim