머크, Merck & Co. Inc. (MRK) 옵션 시장 분석

만기

AI 옵션 분석 생성 중

맥스 페인

$145

풋/콜 비율

0.34

ATM 내재변동성

53.0%

예상 변동폭

±3.9%

Open Interest 분포 (Strike별)

Call OIPut OIMax Pain현재가

Strike별 Open Interest 데이터
Strike	Call OI	Put OI
80	0	60
85	0	52
90	0	6
100	0	1
105	0	1
110	0	14
115	0	28
120	2	151
124	1	0
125	14	108
126	0	3
127	0	10
128	0	33
129	8	47
130	35	534
131	67	83
132	47	87
133	50	312
134	15	265
135	17	2138
136	7	323
137	18	380
138	43	1754
139	16	167
140	886	915
141	576	417
142	145	199
143	292	1150
144	561	926
145	1109	715
146	1451	402
147	2706	590
148	740	551
149	616	490
150	2172	1032
152.5	2758	68
155	1610	86
157.5	516	11
160	10251	2
162.5	614	0
165	5510	0
167.5	366	0
170	8118	0
172.5	98	0
175	11	0
180	62	0
185	16	0
190	2	0
195	109	0
200	42	0
205	4	0
210	1	0
220	6	0

Volume 분포 (Strike별)

Call VolPut Vol현재가

Strike별 거래량 데이터
Strike	Call Volume	Put Volume
80	0	56
85	0	25
90	0	2
100	0	1
105	0	1
110	0	2
115	0	20
120	0	31
124	1	0
125	7	1
126	0	8
127	0	8
128	0	11
129	50	3
130	57	21
131	150	5
132	172	10
133	136	1
134	74	1
135	8	4
136	8	2
137	6	223
138	20	2
139	8	18
140	7	15
141	925	124
142	11	174
143	35	59
144	116	20
145	794	8
146	8	11
147	1	2
148	12	1
149	7	3
150	20	11
152.5	3	2
155	1	2
157.5	17	1
160	6	1
162.5	1	0
165	48	0
167.5	86	0
170	26	0
172.5	54	0
175	1	0
180	3	0
185	10	0
190	1	0
195	52	0
200	1	0
205	0	0
210	1	0
220	0	0

MRK 2026-10-30 옵션 chain (Strike별 콜/풋 가격, OI, IV)
Strike	Call (Bid/Ask)	Call OI	Call IV	Put (Bid/Ask)	Put OI	Put IV
$80	-	-	-	$0.00/$2.13	60	410.4%
$85	-	-	-	$0.00/$0.08	52	221.9%
$90	-	-	-	$0.00/$2.38	6	347.1%
$100	-	-	-	$0.00/$1.79	1	261.4%
$105	-	-	-	$0.00/$1.79	1	231.4%
$110	-	-	-	$0.00/$1.15	14	182.2%
$115	-	-	-	$0.00/$0.75	28	142.0%
$120	$20.00/$22.85	2	62.5%	$0.00/$0.25	151	95.3%
$124	$16.00/$18.50	1	131.6%	-	-	-
$125	$15.05/$17.90	14	65.6%	$0.00/$0.10	108	64.8%
$126	-	-	-	$0.02/$1.34	3	104.4%
$127	-	-	-	$0.06/$0.12	10	63.3%
$128	-	-	-	$0.05/$0.75	33	81.2%
$129	$11.20/$13.85	8	57.0%	$0.05/$0.30	47	63.0%
$130	$10.25/$12.85	35	55.3%	$0.16/$0.32	534	63.0%
$131	$9.25/$11.80	67	100.3%	$0.16/$1.31	83	79.9%
$132	$8.85/$11.00	47	66.0%	$0.13/$0.97	87	67.7%
$133	$8.30/$10.00	50	68.7%	$0.26/$1.30	312	70.3%
$134	$6.60/$9.40	15	58.2%	$0.55/$1.29	265	68.8%
$135	$5.75/$8.50	17	56.6%	$0.75/$1.25	2,138	65.0%
$136	$6.10/$7.15	7	64.1%	$0.73/$2.73	323	76.7%
$137	$4.65/$6.55	18	56.9%	$0.99/$1.55	380	59.0%
$138	$4.65/$6.15	43	67.7%	$1.20/$2.29	1,754	62.6%
$139	$3.95/$5.15	16	63.0%	$1.68/$2.12	167	58.3%
$140	$3.40/$4.30	886	60.7%	$1.97/$2.55	915	57.3%
$141	$2.14/$3.70	576	53.0%	$2.50/$3.85	417	66.2%
$142	$2.46/$3.50	145	63.6%	$2.60/$4.10	199	59.5%
$143	$1.10/$3.40	292	57.8%	$3.20/$5.00	1,150	63.2%
$144	$1.58/$2.71	561	63.5%	$3.80/$5.00	926	56.8%
$145 Max Pain	$0.72/$2.37	1,109	58.0%	$4.40/$5.70	715	56.3%
$146	$1.00/$1.25	1,451	54.8%	$4.90/$6.50	402	54.7%
$147	$0.65/$1.00	2,706	53.0%	$6.15/$7.70	590	66.0%
$148	$0.68/$1.00	740	58.7%	$7.05/$8.40	551	66.7%
$149	$0.46/$0.69	616	55.8%	$7.25/$9.70	490	65.4%
$150	$0.38/$0.48	2,172	55.3%	$8.05/$10.55	1,032	65.1%
$152.5	$0.16/$0.32	2,758	56.8%	$10.55/$12.40	68	64.4%
$155	$0.06/$0.17	1,610	56.8%	$12.55/$15.20	86	69.1%
$157.5	$0.00/$0.56	516	77.1%	$14.85/$17.60	11	67.6%
$160	$0.01/$0.13	10,251	66.8%	$17.10/$20.10	2	56.3%
$162.5	$0.01/$0.95	614	105.9%	-	-	-
$165	$0.00/$0.05	5,510	70.3%	-	-	-
$167.5	$0.00/$0.78	366	117.5%	-	-	-
$170	$0.00/$0.99	8,118	131.8%	$27.30/$30.05	0	97.9%
$172.5	$0.00/$0.25	98	108.6%	-	-	-
$175	$0.00/$0.51	11	129.7%	-	-	-
$180	$0.00/$0.52	62	143.8%	-	-	-
$185	$0.00/$0.51	16	156.3%	-	-	-
$190	$0.00/$2.12	2	223.1%	-	-	-
$195	$0.00/$0.04	109	131.3%	-	-	-
$200	$0.00/$0.06	42	145.3%	-	-	-
$205	$0.00/$2.12	4	264.3%	-	-	-
$210	$0.00/$2.12	1	276.9%	-	-	-
$220	$0.00/$2.13	6	301.2%	-	-	-