Options Chain for MERCK & CO INC COM (MRK) - $119.83 as of 6/24/2026 9:19:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 67.75 | 71.70 | 69.73 | % | 1.39 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST | |||
| 55.00 | 62.80 | 66.85 | 64.83 | 64.05 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:05 PM EST |
| 60.00 | 57.80 | 61.75 | 59.78 | % | 1.00 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST | |||
| 65.00 | 52.80 | 56.75 | 54.78 | % | 0.84 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST | |||
| 70.00 | 47.85 | 51.55 | 49.70 | 48.90 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:05 PM EST |
| 75.00 | 42.85 | 46.90 | 44.88 | 44.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:05 PM EST |
| 80.00 | 38.10 | 41.20 | 39.65 | 33.75 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:05 PM EST |
| 85.00 | 33.10 | 36.10 | 34.60 | 34.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:05 PM EST |
| 90.00 | 28.15 | 31.00 | 29.58 | 25.63 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:05 PM EST |
| 95.00 | 23.20 | 25.60 | 24.40 | 24.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:05 PM EST |
| 100.00 | 18.70 | 20.55 | 19.63 | 19.18 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.56 | 0.98 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 101.00 | 17.25 | 19.40 | 18.33 | % | 0.18 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 6/23/2026 4:00:05 PM EST | |||
| 102.00 | 16.30 | 18.50 | 17.40 | % | 0.17 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 6/23/2026 4:00:05 PM EST | |||
| 103.00 | 15.30 | 17.65 | 16.48 | % | 0.16 | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 6/23/2026 4:00:05 PM EST | |||
| 104.00 | 14.35 | 16.55 | 15.45 | % | 0.15 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.02 | 6/23/2026 4:00:05 PM EST | |||
| 105.00 | 14.05 | 15.45 | 14.75 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 418 | 0.40 | 0.95 | 0.01 | -0.02 | 6/17/2026 | 6/23/2026 4:00:05 PM EST |
| 106.00 | 12.90 | 14.75 | 13.83 | % | 0.13 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.03 | 6/23/2026 4:00:05 PM EST | |||
| 107.00 | 11.95 | 13.60 | 12.78 | % | 0.12 | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.03 | 6/23/2026 4:00:05 PM EST | |||
| 108.00 | 11.00 | 12.75 | 11.88 | % | 0.11 | 0 | 0 | 0.40 | 0.91 | 0.02 | -0.04 | 6/23/2026 4:00:05 PM EST | |||
| 109.00 | 10.10 | 11.80 | 10.95 | % | 0.10 | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.04 | 6/23/2026 4:00:05 PM EST | |||
| 110.00 | 9.90 | 10.80 | 10.35 | 10.04 | 0.00 | 0.00% | 0.09 | 0 | 966 | 0.29 | 0.87 | 0.02 | -0.04 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 111.00 | 8.00 | 10.10 | 9.05 | % | 0.08 | 0 | 0 | 0.37 | 0.84 | 0.03 | -0.05 | 6/23/2026 4:00:05 PM EST | |||
| 112.00 | 7.10 | 9.35 | 8.23 | % | 0.07 | 0 | 0 | 0.37 | 0.82 | 0.03 | -0.05 | 6/23/2026 4:00:05 PM EST | |||
| 113.00 | 6.30 | 8.25 | 7.28 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.79 | 0.03 | -0.06 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 114.00 | 6.40 | 7.40 | 6.90 | 6.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.27 | 0.76 | 0.03 | -0.06 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 115.00 | 6.25 | 6.60 | 6.43 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 2,879 | 0.30 | 0.72 | 0.04 | -0.06 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 116.00 | 5.10 | 5.95 | 5.53 | 4.44 | 0.00 | 0.00% | 0.05 | 0 | 1,203 | 0.28 | 0.68 | 0.04 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 117.00 | 4.30 | 5.30 | 4.80 | 4.53 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.27 | 0.64 | 0.04 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 118.00 | 3.90 | 4.60 | 4.25 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.27 | 0.59 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 119.00 | 3.65 | 4.00 | 3.83 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.28 | 0.55 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 120.00 | 3.25 | 3.45 | 3.35 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 5,628 | 0.28 | 0.50 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 121.00 | 2.75 | 3.05 | 2.90 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.28 | 0.45 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 122.00 | 2.33 | 2.58 | 2.46 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.28 | 0.41 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 123.00 | 1.93 | 2.13 | 2.03 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.28 | 0.36 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 124.00 | 1.32 | 1.78 | 1.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.26 | 0.32 | 0.04 | -0.06 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 125.00 | 1.32 | 1.50 | 1.41 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9,555 | 0.27 | 0.28 | 0.04 | -0.06 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 126.00 | 1.08 | 1.26 | 1.17 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.27 | 0.24 | 0.04 | -0.06 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 130.00 | 0.42 | 0.53 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4,150 | 0.27 | 0.12 | 0.03 | -0.04 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 135.00 | 0.11 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,399 | 0.27 | 0.05 | 0.01 | -0.02 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.33 | 0.01 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/23/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/23/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/23/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 100 | 2.34 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.69 | 0.85 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/23/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/23/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.98 | 0.49 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 471 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/23/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/23/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/23/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,582 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,514 | 0.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 100.00 | 0.03 | 0.18 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,936 | 0.35 | -0.02 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.02 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 102.00 | 0.06 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.03 | 0.01 | -0.02 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 103.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.03 | 0.01 | -0.02 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 104.00 | 0.11 | 0.60 | 0.36 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | -0.04 | 0.01 | -0.02 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 105.00 | 0.19 | 0.24 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,854 | 0.32 | -0.05 | 0.01 | -0.02 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 106.00 | 0.03 | 0.58 | 0.31 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.03 | 6/23/2026 4:00:05 PM EST | |||
| 107.00 | 0.04 | 0.88 | 0.46 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | -0.08 | 0.01 | -0.03 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 108.00 | 0.21 | 0.80 | 0.51 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.32 | -0.09 | 0.02 | -0.04 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 109.00 | 0.38 | 0.78 | 0.58 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.02 | -0.04 | 6/23/2026 4:00:05 PM EST | |||
| 110.00 | 0.54 | 0.63 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,266 | 0.30 | -0.13 | 0.02 | -0.04 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 111.00 | 0.57 | 0.76 | 0.67 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.29 | -0.16 | 0.03 | -0.05 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 112.00 | 0.78 | 0.89 | 0.84 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | -0.18 | 0.03 | -0.05 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 113.00 | 0.86 | 1.34 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.29 | -0.21 | 0.03 | -0.06 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 114.00 | 1.18 | 1.31 | 1.25 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.28 | -0.24 | 0.03 | -0.06 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 115.00 | 1.43 | 1.54 | 1.49 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,580 | 0.28 | -0.28 | 0.04 | -0.06 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 116.00 | 1.56 | 2.36 | 1.96 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.32 | 0.04 | -0.07 | 6/22/2026 | 6/23/2026 4:00:05 PM EST |
| 117.00 | 1.95 | 2.49 | 2.22 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.36 | 0.04 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 118.00 | 2.29 | 3.00 | 2.65 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.28 | -0.41 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 119.00 | 2.83 | 2.97 | 2.90 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.26 | -0.45 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 120.00 | 3.25 | 3.50 | 3.38 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1,827 | 0.26 | -0.50 | 0.05 | -0.07 | 6/23/2026 | 6/23/2026 4:00:05 PM EST |
| 121.00 | 3.65 | 4.60 | 4.13 | % | 0.03 | 0 | 0 | 0.28 | -0.55 | 0.05 | -0.07 | 6/23/2026 4:00:05 PM EST | |||
| 122.00 | 4.20 | 5.20 | 4.70 | % | 0.04 | 0 | 0 | 0.28 | -0.59 | 0.05 | -0.07 | 6/23/2026 4:00:05 PM EST | |||
| 123.00 | 4.70 | 5.85 | 5.28 | % | 0.04 | 0 | 0 | 0.27 | -0.64 | 0.05 | -0.07 | 6/23/2026 4:00:05 PM EST | |||
| 124.00 | 5.50 | 6.55 | 6.03 | % | 0.05 | 0 | 0 | 0.28 | -0.68 | 0.04 | -0.06 | 6/23/2026 4:00:05 PM EST | |||
| 125.00 | 6.35 | 7.25 | 6.80 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 248 | 0.28 | -0.72 | 0.04 | -0.06 | 6/18/2026 | 6/23/2026 4:00:05 PM EST |
| 126.00 | 6.70 | 8.30 | 7.50 | % | 0.06 | 0 | 0 | 0.27 | -0.76 | 0.04 | -0.06 | 6/23/2026 4:00:05 PM EST | |||
| 130.00 | 10.20 | 11.90 | 11.05 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.42 | -0.88 | 0.03 | -0.04 | 6/10/2026 | 6/23/2026 4:00:05 PM EST |
| 135.00 | 14.95 | 17.40 | 16.18 | 20.63 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 6/16/2026 | 6/23/2026 4:00:05 PM EST |
| 140.00 | 19.55 | 22.35 | 20.95 | 25.89 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 6/23/2026 4:00:05 PM EST |
| 145.00 | 24.85 | 27.35 | 26.10 | 23.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/23/2026 4:00:05 PM EST |
| 150.00 | 28.45 | 32.40 | 30.43 | 29.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/23/2026 4:00:05 PM EST |
| 155.00 | 33.45 | 37.40 | 35.43 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST | |||
| 160.00 | 38.45 | 42.40 | 40.43 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST | |||
| 165.00 | 43.80 | 47.35 | 45.58 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST | |||
| 170.00 | 48.45 | 52.40 | 50.43 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:05 PM EST |