默克
MRK
145.95
+0.76
+0.52%
默克
US · MRK
#43 按市值排名
上市于 1970
145.95
+0.76
+0.52%
实时 - 追踪5344个代码 - 心跳于189秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
17816 6894
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 2.6 倍以上——当日期权资金流向偏向乐观。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为39.40%——对应一个标准差的波动区间大约为$130.31–$161.59。
期权隐含区间（约68%概率），27天
$130.31现价 $145.95$161.59
分析师目标价区间（约12个月）
$125.00均值 $165.06$180.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 16 $155.00 | 看涨 | $0.04 | 2,972 | 8,000 | 108.73% |
| Oct 16 $150.00 | 看涨 | $0.10 | 2,343 | 6,783 | 85.39% |
| Oct 23 $140.00 | 看跌 | $0.60 | 2,243 | 92 | 31.17% |
| Sep 25 $157.50 | 看涨 | $0.06 | 1,552 | 246 | 27.95% |
| Oct 23 $150.00 | 看涨 | $1.06 | 1,347 | 375 | 32.03% |
| Oct 23 $146.00 | 看涨 | $2.46 | 1,107 | 1,975 | 31.24% |
| Oct 16 $152.50 | 看涨 | $0.02 | 1,090 | 773 | 76.94% |
| Oct 16 $145.00 | 看跌 | $0.65 | 798 | 1,535 | 61.89% |
| Oct 30 $147.00 | 看涨 | $4.82 | 586 | 3,080 | 45.08% |
| Oct 16 $145.00 | 看涨 | $2.50 | 454 | 5,752 | 103.01% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Sep 25, 2026 (68个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $82.47 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $77.48 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $72.48 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $67.49 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $62.49 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $57.50 | 0 | 0 | $90.00 | $0.00 | 0 | 20 |
| $52.50 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $47.50 | 0 | 0 | $100.00 | $0.00 | 0 | 11 |
| $42.51 | 0 | 0 | $105.00 | $0.00 | 0 | 14 |
| $37.51 | 0 | 0 | $110.00 | $0.00 | 0 | 40 |
| $32.52 | 0 | 0 | $115.00 | $0.00 | 0 | 26 |
| $31.52 | 0 | 0 | $116.00 | $0.00 | 0 | 4 |
| $30.52 | 0 | 1 | $117.00 | $0.00 | 0 | 2 |
| $29.52 | 0 | 0 | $118.00 | $0.00 | 0 | 9 |
| $28.52 | 0 | 0 | $119.00 | $0.00 | 0 | 2 |
| $27.52 | 0 | 1 | $120.00 | $0.00 | 0 | 49 |
| $26.52 | 0 | 0 | $121.00 | $0.00 | 0 | 7 |
| $25.52 | 0 | 0 | $122.00 | $0.00 | 0 | 16 |
| $24.52 | 0 | 0 | $123.00 | $0.00 | 0 | 6 |
| $23.53 | 0 | 0 | $124.00 | $0.00 | 0 | 5 |
| $22.53 | 0 | 0 | $125.00 | $0.00 | 0 | 32 |
| $21.53 | 0 | 1 | $126.00 | $0.07 | 1 | 13 |
| $20.53 | 0 | 0 | $127.00 | $0.00 | 0 | 16 |
| $19.53 | 0 | 0 | $128.00 | $0.01 | 34 | 50 |
| $18.53 | 0 | 0 | $129.00 | $0.00 | 0 | 24 |
| $17.53 | 0 | 0 | $130.00 | $0.00 | 0 | 32 |
| $16.54 | 0 | 0 | $131.00 | $0.01 | 0 | 13 |
| $15.54 | 0 | 0 | $132.00 | $0.01 | 0 | 5 |
| $14.55 | 0 | 6 | $133.00 | $0.02 | 0 | 142 |
| $12.15 | 15 | 3 | $134.00 | $0.03 | 61 | 6 |
| $12.58 | 0 | 11 | $135.00 | $0.04 | 5 | 468 |
| $11.20 | 1 | 20 | $136.00 | $0.08 | 0 | 14 |
| $9.62 | 2 | 18 | $137.00 | $0.38 | 5 | 30 |
| $8.78 | 6 | 35 | $138.00 | $0.13 | 20 | 90 |
| $7.90 | 1 | 29 | $139.00 | $0.21 | 156 | 30 |
| $7.60 | 47 | 486 | $140.00 | $0.26 | 61 | 282 |
| $5.90 | 27 | 102 | $141.00 | $0.33 | 13 | 105 |
| $5.15 | 3 | 6 | $142.00 | $0.45 | 11 | 96 |
| $4.05 | 20 | 52 | $143.00 | $0.73 | 28 | 246 |
| $3.50 | 1 | 55 | $144.00 | $1.00 | 144 | 48 |
| $2.98 | 27 | 363 | $145.00 | $1.44 | 50 | 326 |
| $2.81 | 80 | 470 | $146.00 | $1.75 | 7 | 9 |
| $1.75 | 350 | 162 | $147.00 | $2.35 | 21 | 24 |
| $1.63 | 105 | 102 | $148.00 | $2.31 | 43 | 479 |
| $1.09 | 73 | 58 | $149.00 | $3.83 | 4 | 20 |
| $0.79 | 148 | 914 | $150.00 | $4.30 | 6 | 49 |
| $0.22 | 82 | 142 | $152.50 | $5.70 | 0 | 0 |
| $0.16 | 31 | 138 | $155.00 | $7.87 | 0 | 2 |
| $0.06 | 1,552 | 246 | $157.50 | $10.35 | 0 | 0 |
| $0.03 | 13 | 471 | $160.00 | $12.85 | 0 | 0 |
| $0.01 | 1 | 106 | $162.50 | $15.35 | 0 | 0 |
| $0.02 | 16 | 1,120 | $165.00 | $18.41 | 1 | 0 |
| $0.01 | 2 | 172 | $167.50 | $20.35 | 0 | 0 |
| $0.05 | 0 | 199 | $170.00 | $22.85 | 0 | 0 |
| $0.01 | 2 | 42 | $172.50 | $25.35 | 0 | 0 |
| $0.01 | 1 | 38 | $175.00 | $27.85 | 0 | 0 |
| $0.01 | 1 | 20 | $177.50 | $30.35 | 0 | 0 |
| $0.03 | 6 | 13 | $180.00 | $32.85 | 0 | 0 |
| $0.01 | 3 | 15 | $182.50 | $35.35 | 0 | 0 |
| $0.00 | 0 | 9 | $185.00 | $37.85 | 0 | 0 |
| $0.00 | 0 | 15 | $190.00 | $42.85 | 0 | 0 |
| $0.00 | 0 | 4 | $195.00 | $47.85 | 0 | 0 |
| $0.00 | 0 | 4 | $200.00 | $52.85 | 0 | 0 |
| $0.00 | 0 | 22 | $205.00 | $57.85 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $62.85 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $67.85 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $72.85 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $77.85 | 0 | 0 |
Oct 2, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.48 | 0 | 0 | $70.00 | $0.00 | 0 | 14 |
| $70.48 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $65.48 | 0 | 0 | $80.00 | $0.00 | 0 | 28 |
| $60.48 | 0 | 0 | $85.00 | $0.00 | 0 | 27 |
| $55.48 | 0 | 0 | $90.00 | $0.05 | 148 | 151 |
| $50.49 | 0 | 0 | $95.00 | $0.00 | 0 | 54 |
| $45.49 | 0 | 0 | $100.00 | $0.00 | 0 | 168 |
| $40.49 | 0 | 0 | $105.00 | $0.00 | 0 | 3 |
| $35.49 | 0 | 0 | $110.00 | $0.00 | 0 | 5 |
| $30.49 | 0 | 0 | $115.00 | $0.00 | 0 | 20 |
| $24.71 | 2 | 0 | $120.00 | $0.00 | 0 | 38 |
| $23.89 | 3 | 1 | $121.00 | $0.00 | 0 | 11 |
| $21.98 | 21 | 12 | $122.00 | $0.00 | 0 | 116 |
| $21.00 | 21 | 11 | $123.00 | $0.00 | 0 | 3 |
| $20.27 | 3 | 2 | $124.00 | $0.00 | 0 | 6 |
| $19.29 | 22 | 4 | $125.00 | $0.00 | 0 | 27 |
| $18.56 | 36 | 5 | $126.00 | $0.00 | 0 | 5 |
| $17.88 | 17 | 5 | $127.00 | $0.00 | 0 | 38 |
| $16.95 | 1 | 1 | $128.00 | $0.00 | 0 | 54 |
| $16.49 | 0 | 1 | $129.00 | $0.00 | 0 | 73 |
| $15.49 | 0 | 4 | $130.00 | $0.02 | 74 | 236 |
| $14.49 | 0 | 3 | $131.00 | $0.00 | 0 | 7 |
| $13.50 | 0 | 6 | $132.00 | $0.00 | 0 | 6 |
| $12.50 | 0 | 6 | $133.00 | $0.00 | 0 | 112 |
| $11.50 | 0 | 0 | $134.00 | $0.01 | 0 | 50 |
| $10.51 | 0 | 17 | $135.00 | $0.01 | 0 | 256 |
| $9.52 | 0 | 2 | $136.00 | $0.02 | 0 | 28 |
| $8.53 | 0 | 9 | $137.00 | $0.02 | 4 | 51 |
| $7.54 | 0 | 9 | $138.00 | $0.05 | 51 | 59 |
| $5.09 | 1 | 9 | $139.00 | $0.08 | 0 | 37 |
| $4.17 | 7 | 66 | $140.00 | $0.12 | 3 | 183 |
| $3.26 | 2 | 14 | $141.00 | $0.19 | 26 | 142 |
| $2.34 | 1 | 13 | $142.00 | $0.35 | 23 | 377 |
| $1.98 | 1 | 6 | $143.00 | $0.69 | 22 | 1,503 |
| $0.85 | 67 | 168 | $144.00 | $1.04 | 65 | 713 |
| $0.48 | 61 | 219 | $145.00 | $1.74 | 53 | 1,424 |
| $0.28 | 35 | 256 | $146.00 | $2.57 | 13 | 421 |
| $0.10 | 16 | 183 | $147.00 | $3.46 | 12 | 434 |
| $0.07 | 98 | 978 | $148.00 | $4.30 | 52 | 1,518 |
| $0.05 | 16 | 453 | $149.00 | $5.45 | 8 | 0 |
| $0.02 | 62 | 1,189 | $150.00 | $6.20 | 5 | 0 |
| $0.01 | 74 | 812 | $152.50 | $7.19 | 0 | 0 |
| $0.01 | 61 | 660 | $155.00 | $9.69 | 0 | 0 |
| $0.02 | 23 | 157 | $157.50 | $12.19 | 0 | 0 |
| $0.01 | 4 | 294 | $160.00 | $14.69 | 0 | 0 |
| $0.00 | 0 | 106 | $162.50 | $17.19 | 0 | 0 |
| $0.01 | 4 | 235 | $165.00 | $19.69 | 0 | 0 |
| $0.01 | 4 | 153 | $167.50 | $22.19 | 0 | 0 |
| $0.01 | 2 | 114 | $170.00 | $24.69 | 0 | 0 |
| $0.01 | 8 | 60 | $172.50 | $27.19 | 0 | 0 |
| $0.01 | 3 | 75 | $175.00 | $29.69 | 0 | 0 |
| $0.01 | 2 | 26 | $177.50 | $32.19 | 0 | 0 |
| $0.01 | 2 | 43 | $180.00 | $34.69 | 0 | 0 |
| $0.01 | 1 | 22 | $182.50 | $37.19 | 0 | 0 |
| $0.00 | 0 | 28 | $185.00 | $39.69 | 0 | 0 |
| $0.00 | 0 | 13 | $190.00 | $44.69 | 0 | 0 |
| $0.00 | 0 | 16 | $195.00 | $49.69 | 0 | 0 |
| $0.00 | 0 | 82 | $200.00 | $54.69 | 0 | 0 |
| $0.01 | 1 | 22 | $205.00 | $59.69 | 0 | 0 |
| $0.00 | 0 | 11 | $210.00 | $64.69 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $69.69 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $74.69 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $79.69 | 0 | 0 |
Oct 9, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $63.10 | 3 | 0 | $80.00 | $0.00 | 0 | 97 |
| $57.39 | 0 | 0 | $85.00 | $0.00 | 0 | 14 |
| $52.39 | 0 | 0 | $90.00 | $0.00 | 0 | 212 |
| $47.39 | 0 | 0 | $95.00 | $0.00 | 0 | 9 |
| $42.40 | 0 | 0 | $100.00 | $0.00 | 0 | 12 |
| $37.40 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $32.40 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $27.40 | 0 | 0 | $115.00 | $0.00 | 0 | 33 |
| $22.40 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $17.40 | 0 | 1 | $125.00 | $0.00 | 0 | 124 |
| $16.40 | 0 | 2 | $126.00 | $0.00 | 0 | 0 |
| $15.40 | 0 | 2 | $127.00 | $0.00 | 0 | 0 |
| $14.40 | 0 | 2 | $128.00 | $0.00 | 0 | 0 |
| $13.40 | 0 | 1 | $129.00 | $0.00 | 0 | 0 |
| $12.40 | 0 | 3 | $130.00 | $0.00 | 0 | 182 |
| $11.40 | 0 | 7 | $131.00 | $0.00 | 0 | 7 |
| $10.40 | 0 | 33 | $132.00 | $0.92 | 5 | 131 |
| $9.40 | 0 | 19 | $133.00 | $0.24 | 10 | 311 |
| $8.41 | 0 | 20 | $134.00 | $0.01 | 0 | 55 |
| $8.80 | 1 | 737 | $135.00 | $0.22 | 17 | 345 |
| $6.45 | 0 | 14 | $136.00 | $0.05 | 0 | 120 |
| $5.48 | 0 | 754 | $137.00 | $0.24 | 10 | 206 |
| $6.36 | 5 | 21 | $138.00 | $0.35 | 2 | 166 |
| $3.66 | 0 | 23 | $139.00 | $0.02 | 15 | 99 |
| $4.94 | 24 | 167 | $140.00 | $0.04 | 8 | 160 |
| $3.90 | 11 | 180 | $141.00 | $0.05 | 8 | 49 |
| $2.78 | 16 | 179 | $142.00 | $0.08 | 2 | 145 |
| $2.29 | 29 | 186 | $143.00 | $0.98 | 5 | 53 |
| $1.29 | 96 | 413 | $144.00 | $1.94 | 0 | 69 |
| $0.71 | 58 | 169 | $145.00 | $0.80 | 3 | 65 |
| $0.40 | 168 | 218 | $146.00 | $3.70 | 0 | 2 |
| $0.07 | 0 | 192 | $147.00 | $4.68 | 0 | 0 |
| $0.07 | 7 | 77 | $148.00 | $5.19 | 1 | 0 |
| $0.04 | 0 | 181 | $149.00 | $6.64 | 0 | 0 |
| $0.01 | 35 | 1,135 | $150.00 | $7.63 | 0 | 1 |
| $0.00 | 0 | 1,939 | $152.50 | $10.12 | 0 | 0 |
| $0.01 | 1 | 687 | $155.00 | $12.62 | 0 | 0 |
| $0.00 | 0 | 1,149 | $157.50 | $15.12 | 0 | 0 |
| $0.00 | 0 | 231 | $160.00 | $17.62 | 0 | 0 |
| $0.01 | 30 | 317 | $162.50 | $20.12 | 0 | 0 |
| $0.00 | 0 | 632 | $165.00 | $22.62 | 0 | 0 |
| $0.00 | 0 | 41 | $167.50 | $25.12 | 0 | 0 |
| $0.00 | 0 | 72 | $170.00 | $27.62 | 0 | 0 |
| $0.00 | 0 | 158 | $172.50 | $30.12 | 0 | 0 |
| $0.00 | 0 | 75 | $175.00 | $32.62 | 0 | 0 |
| $0.00 | 0 | 123 | $177.50 | $35.12 | 0 | 0 |
| $0.00 | 0 | 38 | $180.00 | $37.62 | 0 | 0 |
| $0.00 | 0 | 42 | $182.50 | $40.12 | 0 | 0 |
| $0.01 | 1 | 42 | $185.00 | $42.62 | 0 | 0 |
| $0.00 | 0 | 499 | $190.00 | $47.62 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $52.62 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $57.62 | 0 | 0 |
| $0.00 | 0 | 4 | $205.00 | $62.62 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $67.62 | 0 | 0 |
| $0.00 | 0 | 94 | $215.00 | $72.62 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $77.62 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $82.62 | 0 | 0 |
Oct 16, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $82.37 | 0 | 8 | $65.00 | $0.00 | 0 | 43 |
| $77.37 | 0 | 3 | $70.00 | $0.00 | 0 | 37 |
| $72.37 | 0 | 1 | $75.00 | $0.00 | 0 | 253 |
| $67.37 | 0 | 1 | $80.00 | $0.00 | 0 | 107 |
| $62.37 | 0 | 0 | $85.00 | $0.00 | 0 | 362 |
| $57.37 | 0 | 1 | $90.00 | $0.00 | 0 | 313 |
| $52.37 | 0 | 6 | $95.00 | $0.00 | 0 | 2,361 |
| $47.37 | 0 | 3 | $100.00 | $0.00 | 0 | 2,576 |
| $42.38 | 0 | 1 | $105.00 | $0.00 | 0 | 4,359 |
| $37.29 | 2 | 3 | $110.00 | $0.01 | 3 | 2,050 |
| $32.38 | 0 | 13 | $115.00 | $0.17 | 174 | 2,482 |
| $26.80 | 1 | 33 | $120.00 | $0.00 | 0 | 1,830 |
| $23.94 | 1 | 69 | $125.00 | $0.01 | 35 | 1,689 |
| $19.38 | 0 | 25 | $128.00 | $0.00 | 0 | 0 |
| $18.94 | 1 | 26 | $129.00 | $0.00 | 0 | 14 |
| $17.43 | 41 | 3,245 | $130.00 | $0.01 | 88 | 2,100 |
| $16.75 | 7 | 9 | $131.00 | $0.01 | 0 | 7 |
| $15.40 | 0 | 5 | $132.00 | $0.24 | 3 | 66 |
| $14.40 | 0 | 5 | $133.00 | $0.02 | 0 | 24 |
| $13.63 | 1 | 359 | $134.00 | $0.05 | 1 | 17 |
| $10.93 | 43 | 1,946 | $135.00 | $0.03 | 34 | 1,489 |
| $11.42 | 0 | 5 | $136.00 | $0.09 | 11 | 56 |
| $13.70 | 15 | 47 | $137.00 | $0.01 | 18 | 1,086 |
| $13.60 | 6 | 28 | $138.00 | $0.06 | 10 | 133 |
| $8.44 | 0 | 72 | $139.00 | $0.01 | 12 | 136 |
| $7.09 | 69 | 1,741 | $140.00 | $0.05 | 124 | 1,532 |
| $6.30 | 2 | 216 | $141.00 | $0.04 | 39 | 132 |
| $5.33 | 35 | 229 | $142.00 | $0.06 | 31 | 398 |
| $4.11 | 34 | 69 | $143.00 | $0.25 | 39 | 454 |
| $3.22 | 32 | 193 | $144.00 | $1.35 | 30 | 235 |
| $2.50 | 454 | 5,752 | $145.00 | $0.65 | 798 | 1,535 |
| $1.07 | 79 | 279 | $146.00 | $1.31 | 72 | 590 |
| $0.84 | 136 | 336 | $147.00 | $1.55 | 41 | 275 |
| $0.54 | 102 | 154 | $148.00 | $2.25 | 25 | 77 |
| $0.61 | 113 | 442 | $149.00 | $2.37 | 39 | 41 |
| $0.10 | 2,343 | 6,783 | $150.00 | $3.23 | 183 | 1,836 |
| $0.02 | 1,090 | 773 | $152.50 | $6.55 | 14 | 0 |
| $0.04 | 2,972 | 8,000 | $155.00 | $7.71 | 0 | 0 |
| $0.01 | 6 | 666 | $157.50 | $10.19 | 0 | 0 |
| $0.01 | 401 | 1,745 | $160.00 | $12.66 | 0 | 0 |
| $0.03 | 0 | 628 | $162.50 | $15.15 | 0 | 0 |
| $0.04 | 287 | 14,155 | $165.00 | $17.64 | 0 | 0 |
| $0.01 | 0 | 36 | $167.50 | $18.84 | 6 | 0 |
| $0.01 | 5 | 1,073 | $170.00 | $21.32 | 6 | 2 |
| $0.01 | 3 | 1,316 | $175.00 | $27.63 | 0 | 0 |
| $0.01 | 1 | 2,047 | $180.00 | $32.63 | 0 | 0 |
| $0.00 | 0 | 545 | $185.00 | $37.63 | 0 | 0 |
| $0.00 | 0 | 137 | $190.00 | $42.63 | 0 | 0 |
| $0.00 | 0 | 95 | $195.00 | $47.63 | 0 | 0 |
| $0.00 | 0 | 28 | $200.00 | $52.63 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $62.63 | 0 | 0 |
| $0.00 | 0 | 2 | $220.00 | $72.63 | 0 | 0 |
Oct 23, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $65.38 | 0 | 0 | $80.00 | $0.00 | 0 | 18 |
| $60.38 | 0 | 0 | $85.00 | $0.00 | 0 | 46 |
| $55.38 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $50.39 | 0 | 0 | $95.00 | $0.00 | 0 | 3 |
| $45.39 | 0 | 0 | $100.00 | $0.00 | 0 | 10 |
| $40.40 | 0 | 0 | $105.00 | $0.00 | 0 | 14 |
| $35.40 | 0 | 1 | $110.00 | $0.00 | 0 | 3 |
| $30.41 | 0 | 0 | $115.00 | $0.00 | 0 | 18 |
| $25.41 | 0 | 1 | $120.00 | $0.06 | 4 | 56 |
| $20.42 | 0 | 0 | $125.00 | $0.06 | 4 | 12 |
| $16.44 | 0 | 0 | $129.00 | $0.02 | 0 | 8 |
| $15.45 | 0 | 11 | $130.00 | $0.05 | 5 | 1,668 |
| $14.48 | 0 | 0 | $131.00 | $0.06 | 0 | 13 |
| $13.51 | 0 | 0 | $132.00 | $0.09 | 0 | 19 |
| $12.54 | 0 | 0 | $133.00 | $0.12 | 0 | 49 |
| $11.57 | 0 | 0 | $134.00 | $0.15 | 0 | 32 |
| $10.60 | 0 | 4 | $135.00 | $0.06 | 113 | 141 |
| $9.63 | 0 | 3 | $136.00 | $0.15 | 7 | 61 |
| $9.59 | 11 | 21 | $137.00 | $0.24 | 0 | 85 |
| $9.23 | 48 | 2 | $138.00 | $0.34 | 23 | 56 |
| $8.29 | 98 | 6 | $139.00 | $0.30 | 3 | 101 |
| $6.72 | 81 | 73 | $140.00 | $0.60 | 2,243 | 92 |
| $6.31 | 131 | 101 | $141.00 | $0.58 | 6 | 206 |
| $5.45 | 158 | 24 | $142.00 | $0.91 | 78 | 82 |
| $4.63 | 49 | 26 | $143.00 | $0.99 | 41 | 157 |
| $4.20 | 4 | 15 | $144.00 | $1.26 | 31 | 652 |
| $3.20 | 69 | 131 | $145.00 | $1.91 | 42 | 87 |
| $2.46 | 1,107 | 1,975 | $146.00 | $2.46 | 11 | 95 |
| $2.03 | 127 | 726 | $147.00 | $2.89 | 210 | 15 |
| $1.68 | 43 | 84 | $148.00 | $3.36 | 22 | 30 |
| $1.34 | 31 | 140 | $149.00 | $5.03 | 0 | 20 |
| $1.06 | 1,347 | 375 | $150.00 | $5.74 | 0 | 26 |
| $0.64 | 136 | 490 | $152.50 | $7.76 | 0 | 3 |
| $0.25 | 211 | 894 | $155.00 | $9.99 | 0 | 3 |
| $0.05 | 6 | 151 | $157.50 | $12.39 | 0 | 0 |
| $0.11 | 0 | 896 | $160.00 | $14.82 | 0 | 1 |
| $0.05 | 0 | 27 | $162.50 | $16.50 | 1 | 0 |
| $0.02 | 0 | 74 | $165.00 | $19.81 | 0 | 0 |
| $0.06 | 3 | 80 | $167.50 | $22.31 | 0 | 0 |
| $0.03 | 5 | 69 | $170.00 | $24.81 | 0 | 0 |
| $0.00 | 0 | 51 | $172.50 | $27.31 | 0 | 0 |
| $0.00 | 0 | 12 | $175.00 | $29.81 | 0 | 0 |
| $0.00 | 0 | 11 | $177.50 | $32.31 | 0 | 0 |
| $0.00 | 0 | 17 | $180.00 | $34.81 | 0 | 0 |
| $0.76 | 2 | 12 | $182.50 | $37.31 | 0 | 0 |
| $0.00 | 0 | 34 | $185.00 | $39.81 | 0 | 0 |
| $0.00 | 0 | 20 | $190.00 | $44.81 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $49.81 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $54.81 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $59.81 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $64.81 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $69.81 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $74.81 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $79.81 | 0 | 0 |
Oct 30, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $66.02 | 0 | 0 | $80.00 | $0.01 | 0 | 4 |
| $61.03 | 0 | 0 | $85.00 | $0.01 | 5 | 2 |
| $56.05 | 0 | 0 | $90.00 | $0.02 | 0 | 1 |
| $51.07 | 0 | 0 | $95.00 | $0.04 | 0 | 0 |
| $46.10 | 0 | 0 | $100.00 | $0.06 | 0 | 0 |
| $41.14 | 0 | 0 | $105.00 | $0.09 | 0 | 1 |
| $36.19 | 0 | 0 | $110.00 | $0.13 | 0 | 14 |
| $31.26 | 0 | 0 | $115.00 | $0.19 | 0 | 28 |
| $26.35 | 0 | 2 | $120.00 | $0.28 | 0 | 111 |
| $21.47 | 0 | 10 | $125.00 | $0.53 | 28 | 87 |
| $17.60 | 0 | 0 | $129.00 | $0.51 | 15 | 5 |
| $16.72 | 0 | 19 | $130.00 | $0.65 | 21 | 61 |
| $15.84 | 0 | 0 | $131.00 | $0.76 | 0 | 33 |
| $15.70 | 8 | 1 | $132.00 | $0.91 | 0 | 48 |
| $14.14 | 0 | 0 | $133.00 | $1.06 | 0 | 316 |
| $13.29 | 0 | 0 | $134.00 | $1.21 | 0 | 46 |
| $13.90 | 1 | 15 | $135.00 | $1.25 | 39 | 188 |
| $11.59 | 0 | 1 | $136.00 | $1.48 | 80 | 113 |
| $11.75 | 10 | 0 | $137.00 | $1.66 | 17 | 142 |
| $10.24 | 0 | 27 | $138.00 | $1.71 | 2 | 49 |
| $9.56 | 0 | 2 | $139.00 | $2.05 | 1 | 28 |
| $8.88 | 0 | 1,271 | $140.00 | $2.50 | 82 | 444 |
| $8.27 | 0 | 21 | $141.00 | $2.76 | 22 | 37 |
| $7.67 | 0 | 28 | $142.00 | $2.72 | 18 | 39 |
| $7.60 | 12 | 122 | $143.00 | $3.52 | 86 | 70 |
| $6.45 | 0 | 62 | $144.00 | $3.90 | 36 | 61 |
| $5.85 | 17 | 73 | $145.00 | $4.35 | 44 | 324 |
| $5.18 | 39 | 1,267 | $146.00 | $4.85 | 12 | 74 |
| $4.82 | 586 | 3,080 | $147.00 | $5.20 | 43 | 66 |
| $4.75 | 44 | 149 | $148.00 | $6.39 | 0 | 85 |
| $4.20 | 27 | 118 | $149.00 | $6.99 | 0 | 43 |
| $3.49 | 58 | 437 | $150.00 | $7.65 | 0 | 19 |
| $2.69 | 13 | 2,948 | $152.50 | $9.32 | 0 | 24 |
| $1.92 | 168 | 763 | $155.00 | $11.06 | 0 | 43 |
| $1.67 | 9 | 254 | $157.50 | $13.12 | 0 | 10 |
| $1.07 | 177 | 2,179 | $160.00 | $15.30 | 0 | 1 |
| $0.87 | 4 | 138 | $162.50 | $17.57 | 0 | 0 |
| $0.62 | 39 | 195 | $165.00 | $19.88 | 0 | 0 |
| $0.40 | 2 | 247 | $167.50 | $22.36 | 0 | 0 |
| $0.28 | 301 | 99 | $170.00 | $24.86 | 0 | 0 |
| $0.46 | 0 | 7 | $172.50 | $27.35 | 0 | 0 |
| $0.45 | 0 | 9 | $175.00 | $29.85 | 0 | 0 |
| $0.13 | 1 | 22 | $180.00 | $34.84 | 0 | 0 |
| $0.39 | 0 | 12 | $185.00 | $39.83 | 0 | 0 |
| $0.36 | 0 | 2 | $190.00 | $44.82 | 0 | 0 |
| $0.33 | 0 | 73 | $195.00 | $49.81 | 0 | 0 |
| $0.30 | 0 | 32 | $200.00 | $54.81 | 0 | 0 |
| $0.27 | 0 | 4 | $205.00 | $59.81 | 0 | 0 |
| $0.25 | 0 | 1 | $210.00 | $64.81 | 0 | 0 |
| $0.23 | 0 | 0 | $215.00 | $69.81 | 0 | 0 |
| $0.21 | 0 | 0 | $220.00 | $74.81 | 0 | 0 |
Nov 6, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $65.77 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $60.78 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $55.80 | 0 | 0 | $90.00 | $0.01 | 0 | 0 |
| $50.83 | 0 | 0 | $95.00 | $0.03 | 0 | 0 |
| $45.89 | 0 | 0 | $100.00 | $0.07 | 0 | 0 |
| $40.97 | 0 | 0 | $105.00 | $0.14 | 0 | 0 |
| $36.04 | 0 | 0 | $110.00 | $0.20 | 0 | 14 |
| $31.12 | 0 | 0 | $115.00 | $0.27 | 0 | 96 |
| $26.20 | 0 | 1 | $120.00 | $0.33 | 0 | 90 |
| $21.28 | 0 | 0 | $125.00 | $0.40 | 0 | 19 |
| $17.60 | 0 | 0 | $129.00 | $0.71 | 0 | 0 |
| $16.77 | 0 | 0 | $130.00 | $0.88 | 29 | 95 |
| $15.95 | 0 | 0 | $131.00 | $1.06 | 0 | 3 |
| $15.15 | 0 | 0 | $132.00 | $1.10 | 28 | 19 |
| $14.34 | 0 | 0 | $133.00 | $1.46 | 0 | 12 |
| $13.57 | 0 | 1 | $134.00 | $1.39 | 214 | 53 |
| $12.85 | 0 | 5 | $135.00 | $1.96 | 0 | 64 |
| $12.13 | 0 | 2 | $136.00 | $1.87 | 22 | 14 |
| $11.41 | 0 | 0 | $137.00 | $2.26 | 2 | 47 |
| $10.69 | 0 | 2 | $138.00 | $2.42 | 9 | 23 |
| $9.97 | 0 | 1 | $139.00 | $2.47 | 6 | 25 |
| $9.25 | 0 | 4 | $140.00 | $3.36 | 0 | 34 |
| $8.61 | 0 | 3 | $141.00 | $3.72 | 0 | 18 |
| $8.70 | 1 | 24 | $142.00 | $3.62 | 8 | 4 |
| $7.48 | 0 | 32 | $143.00 | $4.59 | 0 | 13 |
| $6.98 | 0 | 28 | $144.00 | $5.10 | 0 | 14 |
| $6.48 | 0 | 241 | $145.00 | $5.60 | 0 | 45 |
| $6.23 | 2 | 37 | $146.00 | $6.11 | 0 | 1 |
| $5.61 | 12 | 431 | $147.00 | $6.61 | 0 | 0 |
| $5.25 | 2 | 22 | $148.00 | $7.12 | 0 | 1 |
| $4.71 | 2 | 5 | $149.00 | $7.64 | 0 | 52 |
| $4.35 | 8 | 80 | $150.00 | $8.31 | 0 | 31 |
| $3.21 | 19 | 88 | $152.50 | $9.99 | 0 | 0 |
| $2.50 | 0 | 771 | $155.00 | $11.68 | 0 | 0 |
| $2.03 | 0 | 122 | $157.50 | $13.73 | 0 | 0 |
| $1.53 | 126 | 184 | $160.00 | $15.80 | 0 | 5 |
| $1.16 | 3 | 14 | $162.50 | $17.98 | 0 | 0 |
| $0.86 | 0 | 15 | $165.00 | $20.18 | 0 | 0 |
| $0.77 | 0 | 1 | $167.50 | $22.61 | 0 | 0 |
| $0.68 | 0 | 37 | $170.00 | $25.05 | 0 | 0 |
| $0.60 | 0 | 24 | $172.50 | $27.48 | 0 | 0 |
| $0.51 | 0 | 10 | $175.00 | $29.93 | 0 | 0 |
| $0.34 | 0 | 4 | $180.00 | $34.83 | 0 | 0 |
| $0.19 | 0 | 0 | $185.00 | $39.81 | 0 | 0 |
| $0.11 | 0 | 0 | $190.00 | $44.81 | 0 | 0 |
| $0.06 | 0 | 0 | $195.00 | $49.81 | 0 | 0 |
| $0.03 | 0 | 0 | $200.00 | $54.81 | 0 | 0 |
| $0.02 | 0 | 0 | $205.00 | $59.81 | 0 | 0 |
| $0.01 | 0 | 0 | $210.00 | $64.81 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $69.81 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $74.81 | 0 | 0 |
Nov 13, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $66.22 | 0 | 0 | $80.00 | $0.03 | 0 | 0 |
| $61.25 | 0 | 0 | $85.00 | $0.04 | 0 | 0 |
| $56.29 | 0 | 0 | $90.00 | $0.06 | 0 | 0 |
| $51.33 | 0 | 0 | $95.00 | $0.09 | 0 | 0 |
| $46.39 | 0 | 0 | $100.00 | $0.13 | 0 | 0 |
| $41.47 | 0 | 0 | $105.00 | $0.20 | 0 | 0 |
| $36.57 | 0 | 0 | $110.00 | $0.28 | 0 | 21 |
| $31.70 | 0 | 0 | $115.00 | $0.40 | 0 | 1 |
| $26.87 | 0 | 0 | $120.00 | $0.56 | 0 | 107 |
| $22.04 | 0 | 0 | $125.00 | $0.71 | 0 | 8 |
| $18.24 | 0 | 0 | $129.00 | $0.90 | 0 | 1 |
| $17.39 | 0 | 7 | $130.00 | $1.05 | 0 | 25 |
| $16.55 | 0 | 0 | $131.00 | $1.21 | 0 | 2 |
| $15.71 | 0 | 8 | $132.00 | $1.37 | 0 | 2 |
| $14.87 | 0 | 0 | $133.00 | $1.55 | 3 | 5 |
| $14.10 | 0 | 0 | $134.00 | $1.64 | 2 | 14 |
| $13.39 | 0 | 2 | $135.00 | $1.79 | 10 | 15 |
| $12.68 | 0 | 0 | $136.00 | $2.34 | 0 | 136 |
| $11.97 | 0 | 0 | $137.00 | $2.21 | 1 | 4 |
| $11.28 | 0 | 0 | $138.00 | $2.94 | 0 | 24 |
| $10.58 | 0 | 0 | $139.00 | $2.87 | 2 | 21 |
| $9.89 | 0 | 4 | $140.00 | $3.20 | 3 | 12 |
| $9.20 | 0 | 5 | $141.00 | $3.86 | 0 | 4 |
| $8.50 | 0 | 4 | $142.00 | $4.17 | 0 | 26 |
| $7.98 | 0 | 2 | $143.00 | $4.65 | 0 | 24 |
| $7.48 | 0 | 3 | $144.00 | $5.16 | 0 | 5 |
| $6.98 | 0 | 8 | $145.00 | $5.54 | 6 | 2 |
| $6.48 | 0 | 4 | $146.00 | $6.17 | 0 | 0 |
| $5.98 | 0 | 11 | $147.00 | $6.05 | 2 | 0 |
| $5.70 | 12 | 3 | $148.00 | $7.18 | 0 | 0 |
| $5.02 | 0 | 2 | $149.00 | $7.74 | 0 | 0 |
| $4.56 | 0 | 58 | $150.00 | $8.29 | 0 | 8 |
| $3.98 | 6 | 5 | $152.50 | $10.13 | 0 | 0 |
| $2.70 | 299 | 39 | $155.00 | $11.97 | 0 | 3 |
| $2.34 | 74 | 98 | $157.50 | $13.83 | 0 | 0 |
| $1.85 | 2 | 91 | $160.00 | $15.90 | 0 | 0 |
| $1.54 | 0 | 23 | $162.50 | $17.99 | 0 | 0 |
| $1.07 | 0 | 18 | $165.00 | $20.12 | 0 | 0 |
| $0.80 | 0 | 5 | $167.50 | $22.45 | 0 | 0 |
| $0.60 | 0 | 0 | $170.00 | $24.85 | 0 | 0 |
| $0.32 | 0 | 1 | $175.00 | $29.81 | 0 | 0 |
| $0.17 | 0 | 3 | $180.00 | $34.81 | 0 | 0 |
| $0.08 | 0 | 3 | $185.00 | $39.81 | 0 | 0 |
| $0.04 | 0 | 0 | $190.00 | $44.81 | 0 | 0 |
| $0.02 | 0 | 0 | $195.00 | $49.81 | 0 | 0 |
| $0.01 | 0 | 0 | $200.00 | $54.81 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $59.81 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $64.81 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $69.81 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 11:57，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:01:10 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
the keytruda patent cliff is a few years out but the market’s already discounting it hard. pipeline needs to deliver or this stays cheap for a while, that’s the whole debate in one sentence.