MRK - Merck & Co., Inc.

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MRK20250912C00075000	75.00	9.50	11.40	0.00	0	8	91.93%	0.83	0.02	-0.19	0.03	0.01
MRK20250912C00076000	76.00	8.65	9.70	0.00	0	8	53.73%	0.92	0.02	-0.06	0.02	0.01
MRK20250912C00077000	77.00	7.65	8.25	0.00	0	22	56.84%	0.88	0.03	-0.09	0.02	0.01
MRK20250912C00078000	78.00	6.65	6.85	0.00	0	73	36.26%	0.94	0.03	-0.03	0.01	0.01
MRK20250912C00079000	79.00	5.70	5.90	5.65	7	50	32.89%	0.92	0.04	-0.04	0.02	0.01
MRK20250912C00080000	80.00	4.80	4.95	4.68	34	100	29.25%	0.90	0.05	-0.04	0.02	0.01
MRK20250912C00081000	81.00	3.80	4.05	3.88	38	109	29.60%	0.83	0.07	-0.06	0.03	0.01
MRK20250912C00082000	82.00	2.91	3.20	2.80	42	132	28.64%	0.76	0.09	-0.08	0.04	0.01
MRK20250912C00083000	83.00	2.15	2.44	2.38	88	242	28.96%	0.65	0.11	-0.09	0.04	0.01
MRK20250912C00084000	84.00	1.59	1.74	1.53	343	491	26.91%	0.54	0.13	-0.09	0.05	0.01
MRK20250912C00085000	85.00	1.09	1.16	1.10	691	1,155	26.63%	0.42	0.12	-0.09	0.05	0.01
MRK20250912C00086000	86.00	0.67	0.75	0.70	731	881	25.86%	0.29	0.11	-0.08	0.04	0.00
MRK20250912C00087000	87.00	0.36	0.41	0.35	537	1,174	25.79%	0.19	0.09	-0.06	0.03	0.00
MRK20250912C00088000	88.00	0.18	0.22	0.19	180	3,451	25.47%	0.11	0.06	-0.04	0.02	0.00
MRK20250912C00089000	89.00	0.08	0.13	0.12	107	462	26.81%	0.07	0.04	-0.03	0.02	0.00
MRK20250912C00090000	90.00	0.05	0.08	0.10	32	775	30.92%	0.07	0.04	-0.03	0.02	0.00
MRK20250912C00091000	91.00	0.02	0.04	0.06	1	151	28.01%	0.03	0.02	-0.01	0.01	0.00
MRK20250912C00092000	92.00	0.00	0.10	0.04	4	244	34.01%	0.03	0.02	-0.02	0.01	0.00
MRK20250912C00093000	93.00	0.00	0.21	0.00	0	116	42.84%	0.05	0.02	-0.04	0.01	0.00
MRK20250912C00094000	94.00	0.00	0.65	0.03	1	10	54.71%	0.08	0.02	-0.06	0.02	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
MRK20250912P00075000	75.00	0.00	1.10	0.00	0	111	75.21%	-0.12	0.02	-0.12	0.02	-0.00
MRK20250912P00076000	76.00	0.00	1.00	0.00	0	100	66.99%	-0.13	0.03	-0.11	0.02	-0.00
MRK20250912P00077000	77.00	0.00	0.45	0.11	1	37	44.86%	-0.07	0.03	-0.05	0.02	-0.00
MRK20250912P00078000	78.00	0.04	0.08	0.06	499	176	31.04%	-0.04	0.02	-0.02	0.01	-0.00
MRK20250912P00079000	79.00	0.05	0.08	0.05	493	156	29.67%	-0.06	0.03	-0.03	0.01	-0.00
MRK20250912P00080000	80.00	0.11	0.15	0.11	763	351	29.87%	-0.10	0.05	-0.04	0.02	-0.00
MRK20250912P00081000	81.00	0.18	0.26	0.29	79	309	28.48%	-0.16	0.07	-0.06	0.03	-0.00
MRK20250912P00082000	82.00	0.35	0.44	0.45	51	408	28.06%	-0.24	0.09	-0.07	0.04	-0.00
MRK20250912P00083000	83.00	0.59	0.66	0.67	135	217	27.65%	-0.34	0.11	-0.09	0.04	-0.01
MRK20250912P00084000	84.00	0.91	1.06	0.99	230	336	27.10%	-0.46	0.13	-0.09	0.05	-0.01
MRK20250912P00085000	85.00	1.35	1.47	1.34	149	197	26.59%	-0.59	0.13	-0.09	0.05	-0.01
MRK20250912P00086000	86.00	1.84	2.00	1.97	9	101	25.25%	-0.72	0.12	-0.07	0.04	-0.01
MRK20250912P00087000	87.00	2.51	2.75	2.71	4	119	23.20%	-0.84	0.09	-0.05	0.03	-0.01
MRK20250912P00088000	88.00	3.40	3.55	3.70	1	21	24.67%	-0.90	0.07	-0.04	0.02	-0.01
MRK20250912P00089000	89.00	4.25	4.45	4.70	1	33	29.20%	-0.91	0.05	-0.04	0.02	-0.01
MRK20250912P00090000	90.00	5.25	6.10	0.00	0	6	33.52%	-0.92	0.04	-0.04	0.02	-0.01
MRK20250912P00091000	91.00	5.05	7.85	0.00	0	0	49.66%	-0.86	0.04	-0.09	0.03	-0.01
MRK20250912P00092000	92.00	6.45	8.95	0.00	0	0	56.39%	-0.86	0.03	-0.10	0.03	-0.01
MRK20250912P00093000	93.00	6.95	10.10	0.00	0	0	64.01%	-0.86	0.03	-0.12	0.03	-0.01
MRK20250912P00094000	94.00	8.10	11.10	0.00	0	0	73.40%	-0.85	0.03	-0.14	0.03	-0.01

MRK - Merck & Co., Inc. - Rantai Opsi