Options Chain for MERCK & CO INC COM (MRK) - $142.79 as of 10/8/2026 2:40:00 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 | 75.95 | 78.90 | 77.43 | % | 1.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 70.00 | 71.45 | 73.95 | 72.70 | % | 1.04 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 75.00 | 66.50 | 68.85 | 67.68 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 80.00 | 61.50 | 64.10 | 62.80 | 69.05 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:56 PM EST |
| 85.00 | 56.05 | 59.40 | 57.73 | 59.95 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 51.60 | 54.15 | 52.88 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 95.00 | 46.15 | 49.30 | 47.73 | 60.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 3:59:56 PM EST |
| 100.00 | 41.65 | 44.05 | 42.85 | 43.80 | 0.00 | 0.00% | 0.43 | 0 | 21 | 0.73 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/8/2026 3:59:56 PM EST |
| 105.00 | 36.25 | 39.35 | 37.80 | % | 0.36 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 10/8/2026 3:59:56 PM EST | |||
| 110.00 | 31.40 | 34.00 | 32.70 | 43.90 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.56 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 10/8/2026 3:59:56 PM EST |
| 115.00 | 26.55 | 29.20 | 27.88 | 30.41 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.51 | 0.97 | 0.00 | -0.03 | 9/14/2026 | 10/8/2026 3:59:56 PM EST |
| 120.00 | 22.40 | 24.50 | 23.45 | 22.20 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.46 | 0.93 | 0.01 | -0.04 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 125.00 | 18.35 | 20.00 | 19.18 | 19.23 | +0.83 | +4.52% | 0.15 | 1 | 1,056 | 0.33 | 0.88 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 130.00 | 14.75 | 16.00 | 15.38 | 15.37 | 0.00 | 0.00% | 0.12 | 0 | 199 | 0.37 | 0.80 | 0.02 | -0.07 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 135.00 | 11.15 | 12.30 | 11.73 | 11.60 | +2.05 | +21.47% | 0.09 | 21 | 130 | 0.36 | 0.71 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 140.00 | 8.30 | 8.85 | 8.58 | 8.40 | +0.05 | +0.60% | 0.06 | 94 | 484 | 0.35 | 0.60 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 145.00 | 5.85 | 6.40 | 6.13 | 5.51 | -0.34 | -5.82% | 0.04 | 452 | 5,096 | 0.35 | 0.48 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 150.00 | 3.90 | 4.30 | 4.10 | 4.05 | -0.05 | -1.22% | 0.03 | 1,297 | 5,293 | 0.35 | 0.37 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 155.00 | 2.50 | 2.80 | 2.65 | 2.60 | -0.07 | -2.63% | 0.02 | 39 | 1,897 | 0.34 | 0.27 | 0.02 | -0.07 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 160.00 | 1.54 | 1.80 | 1.67 | 1.64 | 0.00 | 0.00% | 0.01 | 513 | 4,915 | 0.34 | 0.19 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 165.00 | 0.93 | 1.01 | 0.97 | 1.04 | +0.04 | +4.00% | 0.01 | 10 | 2,516 | 0.34 | 0.12 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 170.00 | 0.51 | 0.72 | 0.62 | 0.56 | -0.02 | -3.45% | 0.00 | 5 | 2,115 | 0.35 | 0.08 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 175.00 | 0.28 | 0.59 | 0.44 | 0.19 | -0.22 | -53.66% | 0.00 | 6 | 986 | 0.36 | 0.05 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 180.00 | 0.09 | 0.35 | 0.22 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 743 | 0.35 | 0.03 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 185.00 | 0.03 | 0.29 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.35 | 0.02 | 0.00 | -0.01 | 10/2/2026 | 10/8/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.42 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/8/2026 3:59:56 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 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.53 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/8/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.48 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/8/2026 3:59:56 PM EST |
| 110.00 | 0.13 | 0.36 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.42 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 3:59:56 PM EST |
| 115.00 | 0.28 | 0.50 | 0.39 | 0.35 | +0.03 | +9.38% | 0.00 | 1 | 134 | 0.39 | -0.03 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 120.00 | 0.58 | 0.83 | 0.71 | 0.95 | +0.36 | +61.02% | 0.01 | 2 | 583 | 0.38 | -0.07 | 0.01 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 125.00 | 1.07 | 1.30 | 1.19 | 1.34 | +0.20 | +17.55% | 0.01 | 50 | 1,975 | 0.37 | -0.12 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 130.00 | 1.74 | 2.17 | 1.96 | 2.15 | +0.21 | +10.83% | 0.02 | 36 | 2,536 | 0.35 | -0.20 | 0.02 | -0.07 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 135.00 | 3.25 | 3.80 | 3.53 | 3.44 | +0.10 | +3.00% | 0.03 | 10,940 | 12,102 | 0.36 | -0.29 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 140.00 | 5.25 | 5.45 | 5.35 | 5.40 | +0.22 | +4.25% | 0.04 | 463 | 3,104 | 0.35 | -0.40 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 145.00 | 7.30 | 8.30 | 7.80 | 8.72 | +1.12 | +14.74% | 0.05 | 25 | 4,129 | 0.35 | -0.52 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 150.00 | 10.20 | 11.25 | 10.73 | 12.02 | +1.72 | +16.70% | 0.07 | 6 | 1,342 | 0.34 | -0.63 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 155.00 | 13.85 | 15.75 | 14.80 | 17.00 | +2.35 | +16.05% | 0.10 | 3 | 334 | 0.36 | -0.73 | 0.02 | -0.07 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 160.00 | 17.95 | 19.60 | 18.78 | 19.08 | -1.77 | -8.49% | 0.12 | 1 | 129 | 0.35 | -0.81 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |
| 165.00 | 22.35 | 24.00 | 23.18 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.44 | -0.88 | 0.01 | -0.04 | 8/26/2026 | 10/8/2026 3:59:56 PM EST |
| 170.00 | 27.20 | 29.05 | 28.13 | 22.24 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.50 | -0.92 | 0.01 | -0.03 | 9/30/2026 | 10/8/2026 3:59:56 PM EST |
| 175.00 | 30.50 | 34.40 | 32.45 | 27.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 8/20/2026 | 10/8/2026 3:59:56 PM EST |
| 180.00 | 36.60 | 39.40 | 38.00 | 37.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.01 | 9/15/2026 | 10/8/2026 3:59:56 PM EST |
| 185.00 | 41.30 | 43.90 | 42.60 | % | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 10/8/2026 3:59:56 PM EST | |||
| 190.00 | 46.30 | 49.40 | 47.85 | % | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 195.00 | 51.20 | 54.40 | 52.80 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 200.00 | 56.10 | 59.30 | 57.70 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 210.00 | 66.30 | 69.40 | 67.85 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST | |||
| 220.00 | 76.20 | 79.40 | 77.80 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:56 PM EST |