Options Chain for MERCK & CO INC COM (MRK) - $113.87 as of 6/22/2026 2:33:04 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 | 48.80 | 52.40 | 50.60 | % | 0.78 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 70.00 | 44.00 | 47.45 | 45.73 | % | 0.65 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 75.00 | 38.80 | 42.50 | 40.65 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 80.00 | 33.35 | 37.50 | 35.43 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 85.00 | 28.55 | 32.55 | 30.55 | 31.00 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.87 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 90.00 | 24.20 | 27.40 | 25.80 | % | 0.29 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 6/22/2026 1:58:56 PM EST | |||
| 95.00 | 19.35 | 21.85 | 20.60 | 18.19 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.55 | 0.97 | 0.01 | -0.02 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 100.00 | 14.60 | 17.00 | 15.80 | 16.88 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.46 | 0.91 | 0.01 | -0.04 | 6/15/2026 | 6/22/2026 1:58:56 PM EST |
| 102.00 | 12.80 | 15.10 | 13.95 | % | 0.14 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 103.00 | 11.90 | 14.40 | 13.15 | % | 0.13 | 0 | 0 | 0.47 | 0.88 | 0.02 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 104.00 | 11.05 | 13.30 | 12.18 | % | 0.12 | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 105.00 | 10.85 | 12.45 | 11.65 | 15.65 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.30 | 0.85 | 0.02 | -0.05 | 6/12/2026 | 6/22/2026 1:58:56 PM EST |
| 106.00 | 9.30 | 11.45 | 10.38 | 14.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | 0.83 | 0.02 | -0.05 | 6/12/2026 | 6/22/2026 1:58:56 PM EST |
| 107.00 | 8.90 | 10.95 | 9.93 | % | 0.09 | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.05 | 6/22/2026 1:58:56 PM EST | |||
| 108.00 | 7.70 | 10.15 | 8.93 | % | 0.08 | 0 | 0 | 0.25 | 0.78 | 0.03 | -0.05 | 6/22/2026 1:58:56 PM EST | |||
| 109.00 | 7.20 | 8.85 | 8.03 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.75 | 0.03 | -0.05 | 6/12/2026 | 6/22/2026 1:58:56 PM EST |
| 110.00 | 7.30 | 7.95 | 7.63 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 180 | 0.29 | 0.72 | 0.03 | -0.06 | 6/15/2026 | 6/22/2026 1:58:56 PM EST |
| 111.00 | 5.80 | 8.45 | 7.13 | 7.08 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.30 | 0.69 | 0.03 | -0.06 | 6/16/2026 | 6/22/2026 1:58:56 PM EST |
| 112.00 | 5.95 | 6.65 | 6.30 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.03 | -0.06 | 6/22/2026 1:58:56 PM EST | |||
| 113.00 | 5.00 | 6.00 | 5.50 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.27 | 0.62 | 0.04 | -0.06 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 114.00 | 4.70 | 5.40 | 5.05 | 4.25 | -1.15 | -21.30% | 0.04 | 2 | 2 | 0.28 | 0.58 | 0.04 | -0.06 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 115.00 | 4.25 | 4.85 | 4.55 | 4.53 | +0.18 | +4.14% | 0.04 | 1 | 4 | 0.28 | 0.54 | 0.04 | -0.06 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 116.00 | 3.65 | 4.40 | 4.03 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.51 | 0.04 | -0.06 | 6/15/2026 | 6/22/2026 1:58:56 PM EST |
| 117.00 | 3.25 | 3.95 | 3.60 | % | 0.03 | 0 | 0 | 0.28 | 0.47 | 0.04 | -0.06 | 6/22/2026 1:58:56 PM EST | |||
| 118.00 | 2.61 | 3.50 | 3.06 | 2.85 | +0.15 | +5.56% | 0.03 | 1 | 3 | 0.27 | 0.43 | 0.04 | -0.06 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 119.00 | 2.42 | 3.10 | 2.76 | 2.75 | % | 0.02 | 186 | 0 | 0.28 | 0.39 | 0.04 | -0.06 | 6/22/2026 | 6/22/2026 1:58:56 PM EST | |
| 120.00 | 2.03 | 2.71 | 2.37 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.27 | 0.35 | 0.04 | -0.05 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 121.00 | 1.77 | 2.41 | 2.09 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | 0.32 | 0.04 | -0.05 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 122.00 | 1.51 | 2.02 | 1.77 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.28 | 0.03 | -0.05 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 123.00 | 1.26 | 1.86 | 1.56 | 1.57 | +0.01 | +0.65% | 0.01 | 2 | 1 | 0.27 | 0.25 | 0.03 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 124.00 | 0.92 | 1.68 | 1.30 | % | 0.01 | 0 | 0 | 0.27 | 0.22 | 0.03 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 125.00 | 0.84 | 1.20 | 1.02 | 1.15 | -0.35 | -23.34% | 0.01 | 15 | 12 | 0.26 | 0.19 | 0.03 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 126.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.03 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 127.00 | 0.33 | 1.00 | 0.67 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.14 | 0.02 | -0.03 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 128.00 | 0.52 | 0.91 | 0.72 | 0.90 | -0.10 | -10.00% | 0.01 | 1 | 4 | 0.29 | 0.12 | 0.02 | -0.03 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 129.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.02 | -0.02 | 6/22/2026 1:58:56 PM EST | |||
| 130.00 | 0.00 | 1.09 | 0.55 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.09 | 0.02 | -0.02 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 131.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.02 | 6/22/2026 1:58:56 PM EST | |||
| 132.00 | 0.00 | 1.18 | 0.59 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.07 | 0.01 | -0.02 | 6/12/2026 | 6/22/2026 1:58:56 PM EST |
| 133.00 | 0.00 | 2.01 | 1.01 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.01 | 6/22/2026 1:58:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 6/22/2026 1:58:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 155.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 160.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | -0.03 | 0.01 | -0.02 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 100.00 | 0.01 | 0.83 | 0.42 | 0.65 | +0.20 | +44.45% | 0.00 | 15 | 5 | 0.28 | -0.09 | 0.01 | -0.04 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 102.00 | 0.25 | 1.35 | 0.80 | % | 0.01 | 0 | 0 | 0.33 | -0.10 | 0.01 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 103.00 | 0.26 | 1.51 | 0.89 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.02 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 104.00 | 0.57 | 2.00 | 1.29 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.02 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 105.00 | 0.68 | 1.30 | 0.99 | 1.15 | -0.09 | -7.26% | 0.01 | 1 | 18 | 0.31 | -0.15 | 0.02 | -0.05 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 106.00 | 0.78 | 1.32 | 1.05 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.29 | -0.17 | 0.02 | -0.05 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 107.00 | 1.06 | 1.50 | 1.28 | 1.28 | -0.05 | -3.76% | 0.01 | 10 | 10 | 0.29 | -0.20 | 0.02 | -0.05 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 108.00 | 1.18 | 1.83 | 1.51 | 1.41 | -0.85 | -37.62% | 0.01 | 2 | 11 | 0.29 | -0.22 | 0.03 | -0.05 | 6/22/2026 | 6/22/2026 1:58:56 PM EST |
| 109.00 | 1.41 | 1.96 | 1.69 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.25 | 0.03 | -0.05 | 6/15/2026 | 6/22/2026 1:58:56 PM EST |
| 110.00 | 1.61 | 2.32 | 1.97 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.28 | -0.28 | 0.03 | -0.06 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 111.00 | 1.88 | 2.57 | 2.23 | 2.46 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.28 | -0.31 | 0.03 | -0.06 | 6/17/2026 | 6/22/2026 1:58:56 PM EST |
| 112.00 | 2.35 | 2.92 | 2.64 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.28 | -0.35 | 0.03 | -0.06 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 113.00 | 2.60 | 3.20 | 2.90 | 3.64 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.28 | -0.38 | 0.04 | -0.06 | 6/16/2026 | 6/22/2026 1:58:56 PM EST |
| 114.00 | 3.15 | 3.65 | 3.40 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.28 | -0.42 | 0.04 | -0.06 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 115.00 | 3.45 | 4.10 | 3.78 | 5.51 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.28 | -0.46 | 0.04 | -0.06 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 116.00 | 3.95 | 4.70 | 4.33 | % | 0.04 | 0 | 0 | 0.28 | -0.49 | 0.04 | -0.06 | 6/22/2026 1:58:56 PM EST | |||
| 117.00 | 4.50 | 5.25 | 4.88 | 6.44 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.27 | -0.53 | 0.04 | -0.06 | 6/18/2026 | 6/22/2026 1:58:56 PM EST |
| 118.00 | 5.10 | 5.85 | 5.48 | % | 0.05 | 0 | 0 | 0.27 | -0.57 | 0.04 | -0.06 | 6/22/2026 1:58:56 PM EST | |||
| 119.00 | 5.55 | 6.30 | 5.93 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.04 | -0.06 | 6/22/2026 1:58:56 PM EST | |||
| 120.00 | 6.40 | 7.00 | 6.70 | 7.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.65 | 0.04 | -0.05 | 6/16/2026 | 6/22/2026 1:58:56 PM EST |
| 121.00 | 7.15 | 8.05 | 7.60 | % | 0.06 | 0 | 0 | 0.27 | -0.68 | 0.04 | -0.05 | 6/22/2026 1:58:56 PM EST | |||
| 122.00 | 7.90 | 8.40 | 8.15 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.03 | -0.05 | 6/22/2026 1:58:56 PM EST | |||
| 123.00 | 7.85 | 9.95 | 8.90 | % | 0.07 | 0 | 0 | 0.35 | -0.75 | 0.03 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 124.00 | 9.00 | 10.75 | 9.88 | % | 0.08 | 0 | 0 | 0.27 | -0.78 | 0.03 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 125.00 | 9.75 | 11.50 | 10.63 | % | 0.09 | 0 | 0 | 0.36 | -0.81 | 0.03 | -0.04 | 6/22/2026 1:58:56 PM EST | |||
| 126.00 | 10.25 | 12.45 | 11.35 | % | 0.09 | 0 | 0 | 0.37 | -0.84 | 0.03 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 127.00 | 11.50 | 13.35 | 12.43 | % | 0.10 | 0 | 0 | 0.38 | -0.86 | 0.02 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 128.00 | 12.35 | 14.25 | 13.30 | % | 0.10 | 0 | 0 | 0.39 | -0.88 | 0.02 | -0.03 | 6/22/2026 1:58:56 PM EST | |||
| 129.00 | 13.30 | 15.05 | 14.18 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.02 | 6/22/2026 1:58:56 PM EST | |||
| 130.00 | 14.20 | 16.30 | 15.25 | % | 0.12 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 6/22/2026 1:58:56 PM EST | |||
| 131.00 | 15.30 | 17.25 | 16.28 | % | 0.12 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.02 | 6/22/2026 1:58:56 PM EST | |||
| 132.00 | 15.95 | 18.20 | 17.08 | % | 0.13 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 6/22/2026 1:58:56 PM EST | |||
| 133.00 | 17.05 | 19.65 | 18.35 | % | 0.14 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 6/22/2026 1:58:56 PM EST | |||
| 135.00 | 17.90 | 21.85 | 19.88 | % | 0.15 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 6/22/2026 1:58:56 PM EST | |||
| 140.00 | 22.85 | 26.80 | 24.83 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 145.00 | 27.85 | 31.80 | 29.83 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 150.00 | 32.85 | 36.80 | 34.83 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 155.00 | 37.85 | 41.80 | 39.83 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 160.00 | 42.85 | 46.80 | 44.83 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 165.00 | 47.85 | 51.80 | 49.83 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST | |||
| 170.00 | 53.05 | 56.80 | 54.93 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:58:56 PM EST |