Options Chain for MERCK & CO INC COM (MRK) - $141.98 as of 10/13/2026 8:46:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 76.20 | 79.05 | 77.63 | % | 1.19 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 70.00 | 71.25 | 73.40 | 72.33 | % | 1.03 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 75.00 | 66.15 | 68.40 | 67.28 | % | 0.90 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 80.00 | 61.20 | 63.45 | 62.33 | 69.05 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:12 PM EST |
| 85.00 | 56.30 | 58.45 | 57.38 | 59.95 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:12 PM EST |
| 90.00 | 51.60 | 53.50 | 52.55 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 95.00 | 46.35 | 48.55 | 47.45 | 60.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:12 PM EST |
| 100.00 | 41.40 | 43.60 | 42.50 | 43.80 | 0.00 | 0.00% | 0.42 | 0 | 21 | 0.84 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/13/2026 4:00:12 PM EST |
| 105.00 | 36.50 | 38.65 | 37.58 | 39.45 | % | 0.36 | 1 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:12 PM EST | |
| 110.00 | 31.75 | 33.75 | 32.75 | 43.90 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.67 | 0.98 | 0.00 | -0.03 | 9/22/2026 | 10/13/2026 4:00:12 PM EST |
| 115.00 | 27.20 | 29.55 | 28.38 | 30.41 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.66 | 0.96 | 0.00 | -0.04 | 9/14/2026 | 10/13/2026 4:00:12 PM EST |
| 120.00 | 22.35 | 24.20 | 23.28 | 22.20 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.35 | 0.93 | 0.01 | -0.05 | 10/6/2026 | 10/13/2026 4:00:12 PM EST |
| 125.00 | 18.10 | 19.70 | 18.90 | 19.60 | -1.65 | -7.77% | 0.15 | 3 | 1,055 | 0.39 | 0.88 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 130.00 | 13.95 | 15.55 | 14.75 | 15.25 | -0.12 | -0.79% | 0.11 | 13 | 199 | 0.38 | 0.81 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 135.00 | 9.95 | 11.30 | 10.63 | 11.47 | -2.88 | -20.07% | 0.08 | 14 | 142 | 0.34 | 0.71 | 0.02 | -0.09 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 140.00 | 7.10 | 7.80 | 7.45 | 7.57 | -2.47 | -24.61% | 0.05 | 19 | 547 | 0.33 | 0.59 | 0.02 | -0.09 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 145.00 | 4.75 | 5.35 | 5.05 | 5.20 | -1.75 | -25.18% | 0.03 | 227 | 5,202 | 0.33 | 0.46 | 0.03 | -0.09 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 150.00 | 3.15 | 3.50 | 3.33 | 3.27 | -1.53 | -31.88% | 0.02 | 53 | 5,942 | 0.34 | 0.34 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 155.00 | 1.79 | 2.21 | 2.00 | 2.02 | -1.13 | -35.88% | 0.01 | 64 | 3,431 | 0.33 | 0.24 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 160.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.76 | -36.90% | 0.01 | 120 | 5,134 | 0.34 | 0.16 | 0.02 | -0.05 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 165.00 | 0.71 | 0.98 | 0.85 | 0.75 | -0.50 | -40.00% | 0.01 | 34 | 2,590 | 0.35 | 0.11 | 0.01 | -0.04 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 170.00 | 0.32 | 0.63 | 0.48 | 0.70 | -0.05 | -6.67% | 0.00 | 11 | 2,119 | 0.35 | 0.07 | 0.01 | -0.03 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 175.00 | 0.17 | 0.60 | 0.39 | 0.35 | -0.18 | -33.97% | 0.00 | 6 | 989 | 0.37 | 0.04 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 180.00 | 0.14 | 0.43 | 0.29 | 0.20 | -0.02 | -9.10% | 0.00 | 4 | 743 | 0.39 | 0.03 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 185.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.14 | -48.28% | 0.00 | 1 | 92 | 0.36 | 0.02 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 190.00 | 0.01 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.38 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/13/2026 4:00:12 PM EST |
| 195.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:12 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 210.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:12 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 85.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.52 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/13/2026 4:00:12 PM EST |
| 105.00 | 0.01 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/13/2026 4:00:12 PM EST |
| 110.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 18 | 1,832 | 0.40 | -0.02 | 0.00 | -0.03 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 115.00 | 0.19 | 0.47 | 0.33 | 0.30 | +0.03 | +11.12% | 0.00 | 1 | 134 | 0.40 | -0.04 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 120.00 | 0.29 | 0.82 | 0.56 | 0.52 | +0.14 | +36.85% | 0.00 | 56 | 572 | 0.37 | -0.07 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 125.00 | 0.90 | 1.33 | 1.12 | 1.03 | +0.25 | +32.06% | 0.01 | 29 | 1,998 | 0.37 | -0.12 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 130.00 | 1.80 | 1.98 | 1.89 | 1.85 | +0.50 | +37.04% | 0.01 | 79 | 2,573 | 0.36 | -0.19 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 135.00 | 3.10 | 3.35 | 3.23 | 3.10 | +0.78 | +33.63% | 0.02 | 55 | 8,600 | 0.35 | -0.29 | 0.02 | -0.09 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 140.00 | 4.95 | 5.55 | 5.25 | 4.95 | +1.10 | +28.58% | 0.04 | 61 | 4,189 | 0.36 | -0.41 | 0.02 | -0.09 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 145.00 | 7.25 | 7.95 | 7.60 | 7.50 | +1.55 | +26.05% | 0.05 | 26 | 4,139 | 0.34 | -0.54 | 0.03 | -0.09 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 150.00 | 10.60 | 11.25 | 10.93 | 10.80 | +1.85 | +20.67% | 0.07 | 10 | 1,353 | 0.35 | -0.66 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 155.00 | 14.35 | 15.30 | 14.83 | 13.35 | +0.60 | +4.71% | 0.10 | 29 | 328 | 0.36 | -0.76 | 0.02 | -0.07 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 160.00 | 17.25 | 19.35 | 18.30 | 17.45 | +1.43 | +8.93% | 0.11 | 30 | 130 | 0.37 | -0.84 | 0.02 | -0.05 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 165.00 | 21.70 | 24.05 | 22.88 | 22.00 | +1.55 | +7.58% | 0.14 | 1 | 30 | 0.40 | -0.89 | 0.01 | -0.04 | 10/13/2026 | 10/13/2026 4:00:12 PM EST |
| 170.00 | 26.35 | 28.90 | 27.63 | 22.24 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.44 | -0.93 | 0.01 | -0.03 | 9/30/2026 | 10/13/2026 4:00:12 PM EST |
| 175.00 | 31.30 | 34.80 | 33.05 | 27.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 8/20/2026 | 10/13/2026 4:00:12 PM EST |
| 180.00 | 36.15 | 40.15 | 38.15 | 37.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 9/15/2026 | 10/13/2026 4:00:12 PM EST |
| 185.00 | 41.90 | 44.20 | 43.05 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 10/13/2026 4:00:12 PM EST | |||
| 190.00 | 46.95 | 49.40 | 48.18 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/13/2026 4:00:12 PM EST | |||
| 195.00 | 51.25 | 54.55 | 52.90 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 200.00 | 56.75 | 59.50 | 58.13 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 210.00 | 66.25 | 69.35 | 67.80 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST | |||
| 220.00 | 76.75 | 79.50 | 78.13 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:12 PM EST |