Options Chain for MERCK & CO INC COM (MRK) - $129.56 as of 7/5/2026 10:19:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 67.55 | 71.45 | 69.50 | 59.55 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:02 PM EST |
| 65.00 | 62.60 | 65.75 | 64.18 | % | 0.99 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 57.65 | 60.75 | 59.20 | % | 0.85 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 52.80 | 56.20 | 54.50 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 47.70 | 51.15 | 49.43 | % | 0.62 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 42.90 | 46.30 | 44.60 | 29.70 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 37.80 | 41.75 | 39.78 | 31.07 | 0.00 | 0.00% | 0.44 | 0 | 29 | 0.78 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 33.05 | 35.90 | 34.48 | 34.30 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 28.60 | 30.90 | 29.75 | 14.48 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.46 | 0.98 | 0.00 | -0.02 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 23.35 | 25.85 | 24.60 | 17.39 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.46 | 0.95 | 0.01 | -0.03 | 6/11/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 19.00 | 21.45 | 20.23 | 17.42 | 0.00 | 0.00% | 0.18 | 0 | 776 | 0.38 | 0.91 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 15.05 | 16.50 | 15.78 | 13.70 | 0.00 | 0.00% | 0.14 | 0 | 404 | 0.26 | 0.85 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 11.55 | 12.50 | 12.03 | 11.74 | +2.74 | +30.45% | 0.10 | 19 | 991 | 0.30 | 0.77 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 8.05 | 9.00 | 8.53 | 8.75 | +2.77 | +46.33% | 0.07 | 92 | 2,756 | 0.30 | 0.66 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 5.80 | 6.10 | 5.95 | 6.00 | +2.19 | +57.48% | 0.05 | 208 | 2,483 | 0.31 | 0.53 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 3.65 | 3.95 | 3.80 | 3.70 | +1.34 | +56.78% | 0.03 | 271 | 3,846 | 0.30 | 0.39 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 2.25 | 2.40 | 2.33 | 2.30 | +1.03 | +81.11% | 0.02 | 291 | 1,979 | 0.30 | 0.27 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 145.00 | 1.26 | 1.40 | 1.33 | 1.32 | +0.60 | +83.34% | 0.01 | 33 | 924 | 0.30 | 0.18 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 150.00 | 0.62 | 0.83 | 0.73 | 0.83 | +0.13 | +18.58% | 0.00 | 2 | 45 | 0.30 | 0.11 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 155.00 | 0.32 | 0.45 | 0.39 | 0.33 | -0.10 | -23.26% | 0.00 | 22 | 53 | 0.30 | 0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 160.00 | 0.02 | 0.30 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.27 | 0.04 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.31 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.02 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.01 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.38 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.54 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.36 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.43 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 100.00 | 0.14 | 0.36 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 22 | 2,528 | 0.40 | -0.02 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 105.00 | 0.34 | 0.50 | 0.42 | 0.45 | -0.10 | -18.19% | 0.00 | 22 | 1,387 | 0.37 | -0.05 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 0.67 | 0.77 | 0.72 | 0.71 | -0.30 | -29.71% | 0.01 | 22 | 1,340 | 0.35 | -0.09 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 1.15 | 1.38 | 1.27 | 1.25 | -0.62 | -33.16% | 0.01 | 36 | 1,051 | 0.34 | -0.15 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 2.11 | 2.29 | 2.20 | 2.34 | -0.86 | -26.88% | 0.02 | 33 | 604 | 0.32 | -0.23 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 125.00 | 3.60 | 3.85 | 3.73 | 4.00 | -1.30 | -24.53% | 0.03 | 55 | 253 | 0.32 | -0.34 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 5.70 | 6.00 | 5.85 | 6.59 | -1.52 | -18.75% | 0.04 | 9 | 110 | 0.31 | -0.47 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 8.50 | 8.95 | 8.73 | 9.05 | -0.35 | -3.73% | 0.06 | 2 | 39 | 0.31 | -0.61 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 140.00 | 11.90 | 13.50 | 12.70 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 16.05 | 18.05 | 17.05 | % | 0.12 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 150.00 | 20.35 | 22.85 | 21.60 | % | 0.14 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 155.00 | 25.30 | 27.75 | 26.53 | % | 0.17 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 160.00 | 29.05 | 32.55 | 30.80 | % | 0.19 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 165.00 | 34.05 | 37.55 | 35.80 | % | 0.22 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 170.00 | 39.70 | 42.70 | 41.20 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |