MRK - Merck & Co., Inc. - Alternativkedja

Utgång

Calls för September 11, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
MRK20250919C00076000	76.00	9.05	9.35	0.00	0	10	51.73%	0.97	0.01	-0.03	0.01	0.01
MRK20250919C00077000	77.00	8.10	8.35	7.65	20	59	49.77%	0.96	0.02	-0.04	0.01	0.01
MRK20250919C00078000	78.00	7.05	7.50	0.00	0	17	42.31%	0.96	0.02	-0.03	0.01	0.01
MRK20250919C00079000	79.00	6.10	6.25	5.95	1	9	38.12%	0.96	0.03	-0.03	0.01	0.01
MRK20250919C00080000	80.00	5.10	5.25	5.20	256	13,483	33.19%	0.95	0.03	-0.03	0.01	0.01
MRK20250919C00081000	81.00	4.15	4.35	4.05	30	75	31.77%	0.92	0.05	-0.05	0.02	0.01
MRK20250919C00082000	82.00	3.30	3.45	3.30	77	399	31.87%	0.84	0.08	-0.08	0.02	0.01
MRK20250919C00083000	83.00	2.57	2.68	3.12	215	442	34.25%	0.73	0.10	-0.12	0.04	0.01
MRK20250919C00084000	84.00	1.93	2.01	1.94	343	615	32.49%	0.63	0.12	-0.13	0.04	0.01
MRK20250919C00085000	85.00	1.42	1.46	1.43	1,083	17,437	32.68%	0.51	0.12	-0.13	0.05	0.01
MRK20250919C00086000	86.00	1.02	1.08	1.04	528	1,006	33.53%	0.40	0.11	-0.12	0.05	0.01
MRK20250919C00087000	87.00	0.71	0.75	0.75	409	1,683	33.62%	0.30	0.09	-0.10	0.04	0.00
MRK20250919C00088000	88.00	0.49	0.53	0.51	256	1,777	33.93%	0.22	0.08	-0.08	0.04	0.00
MRK20250919C00089000	89.00	0.32	0.37	0.34	45	270	33.89%	0.16	0.06	-0.06	0.03	0.00
MRK20250919C00090000	90.00	0.22	0.24	0.23	677	30,543	34.28%	0.11	0.05	-0.05	0.02	0.00
MRK20250919C00091000	91.00	0.00	0.15	0.14	58	227	30.56%	0.05	0.03	-0.02	0.01	0.00
MRK20250919C00092000	92.00	0.06	0.13	0.10	1	2,741	35.27%	0.05	0.02	-0.03	0.01	0.00
MRK20250919C00093000	93.00	0.02	0.14	0.09	4	454	38.74%	0.05	0.02	-0.03	0.01	0.00
MRK20250919C00094000	94.00	0.02	0.53	0.05	1	176	42.12%	0.05	0.02	-0.03	0.01	0.00
MRK20250919C00095000	95.00	0.01	0.11	0.06	76	6,165	41.88%	0.03	0.01	-0.02	0.01	0.00
MRK20250919C00115000	115.00	0.00	0.11	0.00	0	1,739	92.49%	0.01	0.00	-0.02	0.00	0.00

Puts för September 11, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
MRK20250919P00076000	76.00	0.09	0.15	0.14	130	381	42.91%	-0.05	0.02	-0.03	0.01	-0.00
MRK20250919P00077000	77.00	0.15	0.19	0.15	2,129	497	41.69%	-0.07	0.02	-0.04	0.02	-0.00
MRK20250919P00078000	78.00	0.22	0.31	0.21	46	601	40.29%	-0.09	0.03	-0.05	0.02	-0.00
MRK20250919P00079000	79.00	0.28	0.34	0.30	26	212	38.83%	-0.12	0.04	-0.06	0.03	-0.00
MRK20250919P00080000	80.00	0.42	0.45	0.42	4,558	10,621	37.67%	-0.16	0.05	-0.07	0.03	-0.00
MRK20250919P00081000	81.00	0.58	0.61	0.64	90	874	36.56%	-0.22	0.06	-0.08	0.04	-0.00
MRK20250919P00082000	82.00	0.81	0.87	0.82	145	528	35.21%	-0.28	0.08	-0.09	0.04	-0.01
MRK20250919P00083000	83.00	1.11	1.17	1.11	124	1,451	34.68%	-0.36	0.09	-0.10	0.05	-0.01
MRK20250919P00084000	84.00	1.50	1.57	1.51	2,622	1,033	33.86%	-0.45	0.09	-0.11	0.05	-0.01
MRK20250919P00085000	85.00	1.99	2.07	1.96	142	3,919	32.89%	-0.55	0.10	-0.10	0.05	-0.01
MRK20250919P00086000	86.00	2.58	2.66	2.31	13	244	32.45%	-0.64	0.09	-0.10	0.05	-0.01
MRK20250919P00087000	87.00	2.76	3.40	3.05	62	334	31.58%	-0.73	0.08	-0.08	0.04	-0.01
MRK20250919P00088000	88.00	4.00	4.15	0.00	0	90	31.27%	-0.81	0.07	-0.07	0.03	-0.01
MRK20250919P00089000	89.00	4.85	5.00	4.90	4	121	30.25%	-0.88	0.05	-0.05	0.03	-0.01
MRK20250919P00090000	90.00	5.75	5.90	5.69	8	4,591	29.80%	-0.92	0.04	-0.03	0.02	-0.01
MRK20250919P00091000	91.00	6.65	6.85	0.00	0	51	27.87%	-0.96	0.02	-0.01	0.01	-0.01
MRK20250919P00092000	92.00	7.55	8.05	0.00	0	31	35.67%	-0.95	0.02	-0.03	0.01	-0.01
MRK20250919P00093000	93.00	8.55	8.80	8.75	3	3	39.20%	-0.95	0.02	-0.03	0.01	-0.01
MRK20250919P00094000	94.00	9.55	9.80	0.00	0	1	37.60%	-0.97	0.01	-0.02	0.01	-0.01

MX:MRK
IT:1MRKX	71,40 €
PE:MRK
GB:0QAH	85,18 US$
CH:010683053
AT:MRK
DE:6MK	71,40 €
GB:6MKD
BG:6MK
CL:MRK
CL:MRKCL

MRK - Merck & Co., Inc. - Alternativkedja

Other Listings